HKSE - Delayed Quote • HKD
Agile Group Holdings Limited (3383.HK)
As of 11:59 AM GMT+8. Market Open.
Currency in HKD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.475 | 0.510 | 0.465 | 0.500 | 0.500 | 40,152,000 |
Apr 25, 2024 | 0.440 | 0.580 | 0.425 | 0.470 | 0.470 | 233,271,250 |
Apr 24, 2024 | 0.395 | 0.430 | 0.395 | 0.430 | 0.430 | 79,266,000 |
Apr 23, 2024 | 0.395 | 0.400 | 0.385 | 0.395 | 0.395 | 11,529,753 |
Apr 22, 2024 | 0.385 | 0.405 | 0.380 | 0.390 | 0.390 | 13,560,000 |
Apr 19, 2024 | 0.405 | 0.405 | 0.375 | 0.380 | 0.380 | 15,286,000 |
Apr 18, 2024 | 0.405 | 0.405 | 0.390 | 0.400 | 0.400 | 14,848,000 |
Apr 17, 2024 | 0.430 | 0.445 | 0.395 | 0.400 | 0.400 | 33,930,000 |
Apr 16, 2024 | 0.430 | 0.455 | 0.405 | 0.430 | 0.430 | 34,817,550 |
Apr 15, 2024 | 0.455 | 0.465 | 0.425 | 0.430 | 0.430 | 24,636,570 |
Apr 12, 2024 | 0.500 | 0.500 | 0.460 | 0.465 | 0.465 | 15,226,863 |
Apr 11, 2024 | 0.520 | 0.520 | 0.480 | 0.500 | 0.500 | 24,766,368 |
Apr 10, 2024 | 0.530 | 0.540 | 0.510 | 0.520 | 0.520 | 8,808,000 |
Apr 9, 2024 | 0.520 | 0.540 | 0.520 | 0.530 | 0.530 | 9,843,831 |
Apr 8, 2024 | 0.550 | 0.550 | 0.520 | 0.520 | 0.520 | 16,740,250 |
Apr 5, 2024 | 0.540 | 0.550 | 0.520 | 0.550 | 0.550 | 2,664,000 |
Apr 3, 2024 | 0.560 | 0.560 | 0.530 | 0.540 | 0.540 | 12,858,250 |
Apr 2, 2024 | 0.620 | 0.630 | 0.550 | 0.550 | 0.550 | 31,588,000 |
Mar 28, 2024 | 0.650 | 0.650 | 0.620 | 0.630 | 0.630 | 14,970,773 |
Mar 27, 2024 | 0.700 | 0.700 | 0.640 | 0.650 | 0.650 | 24,493,465 |
Mar 26, 2024 | 0.720 | 0.740 | 0.690 | 0.690 | 0.690 | 15,490,000 |
Mar 25, 2024 | 0.720 | 0.740 | 0.710 | 0.720 | 0.720 | 5,804,000 |
Mar 22, 2024 | 0.700 | 0.830 | 0.680 | 0.720 | 0.720 | 75,676,500 |
Mar 21, 2024 | 0.690 | 0.720 | 0.690 | 0.700 | 0.700 | 14,426,414 |
Mar 20, 2024 | 0.670 | 0.690 | 0.670 | 0.690 | 0.690 | 14,402,000 |
Mar 19, 2024 | 0.680 | 0.690 | 0.660 | 0.670 | 0.670 | 14,254,000 |
Mar 18, 2024 | 0.700 | 0.700 | 0.670 | 0.680 | 0.680 | 10,595,131 |
Mar 15, 2024 | 0.700 | 0.730 | 0.690 | 0.690 | 0.690 | 29,864,000 |
Mar 14, 2024 | 0.710 | 0.730 | 0.700 | 0.710 | 0.710 | 7,933,416 |
Mar 13, 2024 | 0.740 | 0.750 | 0.710 | 0.710 | 0.710 | 10,486,000 |
Mar 12, 2024 | 0.710 | 0.760 | 0.700 | 0.750 | 0.750 | 36,015,725 |
Mar 11, 2024 | 0.720 | 0.720 | 0.690 | 0.720 | 0.720 | 11,273,392 |
Mar 8, 2024 | 0.720 | 0.730 | 0.710 | 0.720 | 0.720 | 9,821,250 |
Mar 7, 2024 | 0.730 | 0.740 | 0.700 | 0.710 | 0.710 | 8,068,128 |
Mar 6, 2024 | 0.710 | 0.740 | 0.700 | 0.730 | 0.730 | 8,776,000 |
Mar 5, 2024 | 0.710 | 0.720 | 0.700 | 0.710 | 0.710 | 12,894,000 |
Mar 4, 2024 | 0.760 | 0.770 | 0.720 | 0.730 | 0.730 | 21,024,250 |
Mar 1, 2024 | 0.760 | 0.780 | 0.750 | 0.750 | 0.750 | 13,620,000 |
Feb 29, 2024 | 0.740 | 0.770 | 0.740 | 0.760 | 0.760 | 8,462,000 |
Feb 28, 2024 | 0.790 | 0.790 | 0.740 | 0.750 | 0.750 | 27,484,000 |
Feb 27, 2024 | 0.810 | 0.820 | 0.770 | 0.790 | 0.790 | 17,622,000 |
Feb 26, 2024 | 0.790 | 0.830 | 0.770 | 0.810 | 0.810 | 19,400,000 |
Feb 23, 2024 | 0.770 | 0.800 | 0.760 | 0.790 | 0.790 | 19,602,376 |
Feb 22, 2024 | 0.770 | 0.800 | 0.750 | 0.770 | 0.770 | 19,846,000 |
Feb 21, 2024 | 0.740 | 0.790 | 0.740 | 0.770 | 0.770 | 19,244,000 |
Feb 20, 2024 | 0.740 | 0.750 | 0.720 | 0.740 | 0.740 | 7,916,000 |
Feb 19, 2024 | 0.750 | 0.770 | 0.710 | 0.730 | 0.730 | 9,877,269 |
Feb 16, 2024 | 0.660 | 0.760 | 0.660 | 0.760 | 0.760 | 9,232,000 |
Feb 15, 2024 | 0.670 | 0.670 | 0.650 | 0.660 | 0.660 | 4,560,598 |
Feb 14, 2024 | 0.680 | 0.680 | 0.660 | 0.670 | 0.670 | 4,484,000 |
Feb 9, 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | - |
Feb 8, 2024 | 0.680 | 0.710 | 0.670 | 0.700 | 0.700 | 8,264,000 |
Feb 7, 2024 | 0.710 | 0.720 | 0.670 | 0.670 | 0.670 | 6,832,147 |
Feb 6, 2024 | 0.640 | 0.700 | 0.640 | 0.690 | 0.690 | 9,381,000 |
Feb 5, 2024 | 0.660 | 0.680 | 0.620 | 0.640 | 0.640 | 10,120,000 |
Feb 2, 2024 | 0.670 | 0.710 | 0.640 | 0.650 | 0.650 | 13,188,000 |
Feb 1, 2024 | 0.670 | 0.700 | 0.650 | 0.670 | 0.670 | 9,777,590 |
Jan 31, 2024 | 0.680 | 0.700 | 0.660 | 0.680 | 0.680 | 9,078,000 |
Jan 30, 2024 | 0.730 | 0.730 | 0.680 | 0.680 | 0.680 | 9,308,000 |
Jan 29, 2024 | 0.750 | 0.790 | 0.730 | 0.730 | 0.730 | 14,746,000 |
Jan 26, 2024 | 0.760 | 0.780 | 0.730 | 0.730 | 0.730 | 13,638,000 |
Jan 25, 2024 | 0.720 | 0.770 | 0.700 | 0.750 | 0.750 | 21,844,000 |
Jan 24, 2024 | 0.690 | 0.710 | 0.660 | 0.710 | 0.710 | 15,964,000 |
Jan 23, 2024 | 0.640 | 0.690 | 0.630 | 0.670 | 0.670 | 12,046,029 |
Jan 22, 2024 | 0.680 | 0.680 | 0.620 | 0.630 | 0.630 | 17,245,509 |
Jan 19, 2024 | 0.700 | 0.700 | 0.670 | 0.670 | 0.670 | 6,993,192 |
Jan 18, 2024 | 0.660 | 0.710 | 0.650 | 0.700 | 0.700 | 13,890,000 |
Jan 17, 2024 | 0.700 | 0.700 | 0.640 | 0.650 | 0.650 | 22,218,000 |
Jan 16, 2024 | 0.750 | 0.750 | 0.700 | 0.700 | 0.700 | 15,288,934 |
Jan 15, 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
Jan 12, 2024 | 0.780 | 0.800 | 0.760 | 0.760 | 0.760 | 9,638,000 |
Jan 11, 2024 | 0.780 | 0.800 | 0.760 | 0.780 | 0.780 | 8,554,539 |
Jan 10, 2024 | 0.780 | 0.790 | 0.760 | 0.770 | 0.770 | 12,706,000 |
Jan 9, 2024 | 0.790 | 0.800 | 0.770 | 0.770 | 0.770 | 4,633,810 |
Jan 8, 2024 | 0.790 | 0.790 | 0.760 | 0.780 | 0.780 | 9,830,000 |
Jan 5, 2024 | 0.800 | 0.820 | 0.780 | 0.780 | 0.780 | 7,835,790 |
Jan 4, 2024 | 0.810 | 0.810 | 0.790 | 0.800 | 0.800 | 7,508,000 |
Jan 3, 2024 | 0.810 | 0.830 | 0.790 | 0.820 | 0.820 | 12,984,000 |
Jan 2, 2024 | 0.850 | 0.860 | 0.810 | 0.810 | 0.810 | 6,442,000 |
Dec 29, 2023 | 0.860 | 0.880 | 0.840 | 0.850 | 0.850 | 11,800,000 |
Dec 28, 2023 | 0.810 | 0.860 | 0.800 | 0.850 | 0.850 | 11,875,700 |
Dec 27, 2023 | 0.810 | 0.820 | 0.780 | 0.800 | 0.800 | 8,685,091 |
Dec 22, 2023 | 0.850 | 0.860 | 0.800 | 0.810 | 0.810 | 10,535,066 |
Dec 21, 2023 | 0.810 | 0.850 | 0.810 | 0.850 | 0.850 | 6,258,602 |
Dec 20, 2023 | 0.820 | 0.830 | 0.800 | 0.810 | 0.810 | 6,516,272 |
Dec 19, 2023 | 0.860 | 0.860 | 0.800 | 0.800 | 0.800 | 18,178,000 |
Dec 18, 2023 | 0.880 | 0.900 | 0.850 | 0.860 | 0.860 | 11,444,000 |
Dec 15, 2023 | 0.850 | 0.890 | 0.850 | 0.890 | 0.890 | 39,662,000 |
Dec 14, 2023 | 0.820 | 0.850 | 0.810 | 0.820 | 0.820 | 13,312,734 |
Dec 13, 2023 | 0.810 | 0.820 | 0.790 | 0.800 | 0.800 | 13,494,706 |
Dec 12, 2023 | 0.800 | 0.840 | 0.780 | 0.800 | 0.800 | 19,124,412 |
Dec 11, 2023 | 0.800 | 0.800 | 0.760 | 0.780 | 0.780 | 12,135,267 |
Dec 8, 2023 | 0.820 | 0.830 | 0.780 | 0.790 | 0.790 | 13,698,000 |
Dec 7, 2023 | 0.820 | 0.820 | 0.800 | 0.820 | 0.820 | 9,886,116 |
Dec 6, 2023 | 0.810 | 0.840 | 0.810 | 0.820 | 0.820 | 16,326,000 |
Dec 5, 2023 | 0.850 | 0.860 | 0.800 | 0.810 | 0.810 | 18,712,000 |
Dec 4, 2023 | 0.890 | 0.900 | 0.850 | 0.850 | 0.850 | 15,430,000 |
Dec 1, 2023 | 0.910 | 0.910 | 0.870 | 0.890 | 0.890 | 16,534,000 |
Nov 30, 2023 | 0.910 | 0.930 | 0.900 | 0.910 | 0.910 | 16,568,960 |
Nov 29, 2023 | 0.950 | 0.950 | 0.890 | 0.900 | 0.900 | 28,271,000 |
Nov 28, 2023 | 0.990 | 1.010 | 0.930 | 0.950 | 0.950 | 22,714,200 |
Nov 27, 2023 | 1.050 | 1.060 | 0.940 | 0.980 | 0.980 | 41,714,100 |
Nov 24, 2023 | 1.050 | 1.070 | 1.000 | 1.040 | 1.040 | 57,156,000 |
Nov 23, 2023 | 0.910 | 1.040 | 0.900 | 1.040 | 1.040 | 93,702,000 |
Nov 22, 2023 | 0.860 | 0.900 | 0.840 | 0.890 | 0.890 | 30,634,000 |
Nov 21, 2023 | 0.840 | 0.920 | 0.840 | 0.860 | 0.860 | 46,880,000 |
Nov 20, 2023 | 0.810 | 0.820 | 0.790 | 0.810 | 0.810 | 9,900,000 |
Nov 17, 2023 | 0.810 | 0.810 | 0.780 | 0.780 | 0.780 | 9,821,000 |
Nov 16, 2023 | 0.820 | 0.840 | 0.800 | 0.810 | 0.810 | 11,098,008 |
Nov 15, 2023 | 0.820 | 0.840 | 0.800 | 0.820 | 0.820 | 16,746,493 |
Nov 14, 2023 | 0.800 | 0.820 | 0.780 | 0.790 | 0.790 | 7,456,000 |
Nov 13, 2023 | 0.810 | 0.820 | 0.780 | 0.790 | 0.790 | 6,440,398 |
Nov 10, 2023 | 0.800 | 0.820 | 0.790 | 0.800 | 0.800 | 10,296,000 |
Nov 9, 2023 | 0.870 | 0.870 | 0.800 | 0.800 | 0.800 | 23,763,704 |
Nov 8, 2023 | 0.830 | 0.890 | 0.810 | 0.870 | 0.870 | 33,858,000 |
Nov 7, 2023 | 0.850 | 0.850 | 0.810 | 0.820 | 0.820 | 10,290,354 |
Nov 6, 2023 | 0.780 | 0.850 | 0.780 | 0.840 | 0.840 | 24,432,000 |
Nov 3, 2023 | 0.760 | 0.780 | 0.750 | 0.770 | 0.770 | 13,098,000 |
Nov 2, 2023 | 0.760 | 0.780 | 0.740 | 0.740 | 0.740 | 12,586,000 |
Nov 1, 2023 | 0.760 | 0.770 | 0.740 | 0.750 | 0.750 | 7,342,000 |
Oct 31, 2023 | 0.780 | 0.780 | 0.750 | 0.750 | 0.750 | 19,484,000 |
Oct 30, 2023 | 0.780 | 0.790 | 0.770 | 0.780 | 0.780 | 8,876,000 |
Oct 27, 2023 | 0.760 | 0.800 | 0.760 | 0.780 | 0.780 | 20,176,300 |
Oct 26, 2023 | 0.790 | 0.790 | 0.740 | 0.760 | 0.760 | 17,818,000 |
Oct 25, 2023 | 0.810 | 0.830 | 0.780 | 0.790 | 0.790 | 6,112,000 |
Oct 24, 2023 | 0.800 | 0.810 | 0.770 | 0.790 | 0.790 | 24,140,000 |
Oct 20, 2023 | 0.770 | 0.840 | 0.770 | 0.800 | 0.800 | 24,385,000 |
Oct 19, 2023 | 0.790 | 0.800 | 0.760 | 0.770 | 0.770 | 20,390,000 |
Oct 18, 2023 | 0.820 | 0.830 | 0.790 | 0.800 | 0.800 | 8,856,000 |
Oct 17, 2023 | 0.820 | 0.850 | 0.810 | 0.830 | 0.830 | 8,368,000 |
Oct 16, 2023 | 0.840 | 0.840 | 0.800 | 0.810 | 0.810 | 15,940,000 |
Oct 13, 2023 | 0.870 | 0.870 | 0.840 | 0.840 | 0.840 | 11,419,631 |
Oct 12, 2023 | 0.880 | 0.890 | 0.850 | 0.870 | 0.870 | 11,048,000 |
Oct 11, 2023 | 0.860 | 0.900 | 0.820 | 0.860 | 0.860 | 23,458,119 |
Oct 10, 2023 | 0.880 | 0.910 | 0.840 | 0.850 | 0.850 | 18,681,148 |
Oct 9, 2023 | 0.910 | 0.960 | 0.870 | 0.880 | 0.880 | 11,860,000 |
Oct 6, 2023 | 0.910 | 0.920 | 0.890 | 0.910 | 0.910 | 6,203,000 |
Oct 5, 2023 | 0.880 | 0.920 | 0.870 | 0.890 | 0.890 | 9,554,000 |
Oct 4, 2023 | 0.860 | 0.900 | 0.840 | 0.880 | 0.880 | 7,140,250 |
Oct 3, 2023 | 0.930 | 0.930 | 0.850 | 0.880 | 0.880 | 8,520,000 |
Sep 29, 2023 | 0.890 | 0.950 | 0.890 | 0.930 | 0.930 | 5,660,000 |
Sep 28, 2023 | 0.920 | 0.930 | 0.890 | 0.910 | 0.910 | 17,803,038 |
Sep 27, 2023 | 0.940 | 0.970 | 0.880 | 0.910 | 0.910 | 20,155,006 |
Sep 26, 2023 | 0.970 | 0.980 | 0.940 | 0.940 | 0.940 | 11,668,000 |
Sep 25, 2023 | 1.000 | 1.030 | 0.960 | 0.970 | 0.970 | 26,398,000 |
Sep 22, 2023 | 1.010 | 1.050 | 0.970 | 1.040 | 1.040 | 33,736,000 |
Sep 21, 2023 | 1.030 | 1.060 | 1.000 | 1.010 | 1.010 | 24,000,000 |
Sep 20, 2023 | 1.030 | 1.040 | 1.000 | 1.010 | 1.010 | 16,622,000 |
Sep 19, 2023 | 1.060 | 1.080 | 1.010 | 1.030 | 1.030 | 19,233,857 |
Sep 18, 2023 | 1.110 | 1.110 | 1.040 | 1.040 | 1.040 | 59,837,429 |
Sep 15, 2023 | 1.140 | 1.170 | 1.090 | 1.110 | 1.110 | 67,937,878 |
Sep 14, 2023 | 1.170 | 1.200 | 1.080 | 1.130 | 1.130 | 70,479,948 |
Sep 13, 2023 | 1.160 | 1.300 | 1.130 | 1.170 | 1.170 | 231,713,013 |
Sep 12, 2023 | 1.080 | 1.150 | 1.020 | 1.110 | 1.110 | 125,545,529 |
Sep 11, 2023 | 1.050 | 1.090 | 1.010 | 1.080 | 1.080 | 61,188,923 |
Sep 7, 2023 | 1.170 | 1.190 | 1.050 | 1.060 | 1.060 | 84,096,000 |
Sep 6, 2023 | 0.980 | 1.170 | 0.960 | 1.140 | 1.140 | 182,605,428 |
Sep 5, 2023 | 1.020 | 1.020 | 0.970 | 0.980 | 0.980 | 24,097,000 |
Sep 4, 2023 | 0.920 | 1.020 | 0.920 | 1.010 | 1.010 | 55,623,771 |
Aug 31, 2023 | 0.910 | 0.940 | 0.870 | 0.890 | 0.890 | 23,948,250 |
Aug 30, 2023 | 0.910 | 0.940 | 0.890 | 0.890 | 0.890 | 23,242,000 |
Aug 29, 2023 | 0.860 | 0.930 | 0.850 | 0.910 | 0.910 | 38,412,500 |
Aug 28, 2023 | 0.930 | 0.940 | 0.850 | 0.850 | 0.850 | 35,658,000 |
Aug 25, 2023 | 0.840 | 0.890 | 0.830 | 0.860 | 0.860 | 32,714,500 |
Aug 24, 2023 | 0.800 | 0.860 | 0.780 | 0.850 | 0.850 | 34,568,000 |
Aug 23, 2023 | 0.840 | 0.840 | 0.780 | 0.790 | 0.790 | 39,677,350 |
Aug 22, 2023 | 0.830 | 0.870 | 0.820 | 0.850 | 0.850 | 22,455,480 |
Aug 21, 2023 | 0.850 | 0.870 | 0.820 | 0.830 | 0.830 | 29,560,000 |
Aug 18, 2023 | 0.880 | 0.890 | 0.840 | 0.850 | 0.850 | 26,400,000 |
Aug 17, 2023 | 0.890 | 0.890 | 0.850 | 0.870 | 0.870 | 25,654,000 |
Aug 16, 2023 | 0.890 | 0.920 | 0.880 | 0.890 | 0.890 | 25,230,000 |
Aug 15, 2023 | 0.900 | 0.940 | 0.880 | 0.890 | 0.890 | 29,826,213 |
Aug 14, 2023 | 0.920 | 0.930 | 0.880 | 0.900 | 0.900 | 60,993,278 |
Aug 11, 2023 | 0.950 | 0.980 | 0.900 | 0.960 | 0.960 | 73,925,572 |
Aug 10, 2023 | 1.030 | 1.030 | 0.960 | 0.970 | 0.970 | 76,698,900 |
Aug 9, 2023 | 1.010 | 1.050 | 1.000 | 1.020 | 1.020 | 32,983,333 |
Aug 8, 2023 | 1.080 | 1.080 | 0.990 | 1.010 | 1.010 | 85,458,100 |
Aug 7, 2023 | 1.120 | 1.130 | 1.070 | 1.080 | 1.080 | 48,496,177 |
Aug 4, 2023 | 1.170 | 1.180 | 1.120 | 1.130 | 1.130 | 54,588,200 |
Aug 3, 2023 | 1.120 | 1.150 | 1.100 | 1.120 | 1.120 | 61,004,495 |
Aug 2, 2023 | 1.150 | 1.190 | 1.110 | 1.120 | 1.120 | 114,782,400 |
Aug 1, 2023 | 1.180 | 1.190 | 1.110 | 1.130 | 1.130 | 620,103,086 |
Jul 31, 2023 | 1.400 | 1.530 | 1.360 | 1.380 | 1.380 | 60,276,000 |
Jul 28, 2023 | 1.350 | 1.390 | 1.320 | 1.380 | 1.380 | 33,228,987 |
Jul 27, 2023 | 1.270 | 1.400 | 1.240 | 1.370 | 1.370 | 35,142,000 |
Jul 26, 2023 | 1.230 | 1.300 | 1.230 | 1.260 | 1.260 | 26,914,494 |
Jul 25, 2023 | 1.140 | 1.260 | 1.130 | 1.260 | 1.260 | 39,847,117 |
Jul 24, 2023 | 1.180 | 1.180 | 1.070 | 1.080 | 1.080 | 28,261,115 |
Jul 21, 2023 | 1.160 | 1.190 | 1.140 | 1.160 | 1.160 | 8,004,163 |
Jul 20, 2023 | 1.170 | 1.210 | 1.140 | 1.160 | 1.160 | 18,104,000 |
Jul 19, 2023 | 1.150 | 1.170 | 1.130 | 1.160 | 1.160 | 14,396,917 |
Jul 18, 2023 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 12,395,527 |
Jul 14, 2023 | 1.220 | 1.220 | 1.200 | 1.210 | 1.210 | 5,174,710 |
Jul 13, 2023 | 1.190 | 1.230 | 1.180 | 1.230 | 1.230 | 10,888,049 |
Jul 12, 2023 | 1.180 | 1.200 | 1.160 | 1.170 | 1.170 | 7,946,000 |
Jul 11, 2023 | 1.210 | 1.230 | 1.180 | 1.180 | 1.180 | 7,637,714 |
Jul 10, 2023 | 1.190 | 1.210 | 1.160 | 1.170 | 1.170 | 8,928,000 |
Jul 7, 2023 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 7,002,678 |
Jul 6, 2023 | 1.230 | 1.230 | 1.180 | 1.200 | 1.200 | 11,128,000 |
Jul 5, 2023 | 1.260 | 1.260 | 1.220 | 1.230 | 1.230 | 8,295,891 |
Jul 4, 2023 | 1.250 | 1.260 | 1.200 | 1.250 | 1.250 | 26,257,785 |
Jul 3, 2023 | 1.240 | 1.280 | 1.230 | 1.260 | 1.260 | 18,714,250 |
Jun 30, 2023 | 1.230 | 1.290 | 1.220 | 1.240 | 1.240 | 20,648,000 |
Jun 29, 2023 | 1.290 | 1.290 | 1.220 | 1.230 | 1.230 | 19,016,000 |
Jun 28, 2023 | 1.330 | 1.330 | 1.270 | 1.280 | 1.280 | 20,512,000 |
Jun 27, 2023 | 1.240 | 1.330 | 1.230 | 1.320 | 1.320 | 13,066,000 |
Jun 26, 2023 | 1.250 | 1.270 | 1.210 | 1.230 | 1.230 | 21,904,657 |
Jun 23, 2023 | 1.270 | 1.270 | 1.220 | 1.240 | 1.240 | 4,088,000 |
Jun 21, 2023 | 1.310 | 1.310 | 1.260 | 1.270 | 1.270 | 11,662,151 |
Jun 20, 2023 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 18,652,000 |
Jun 19, 2023 | 1.480 | 1.480 | 1.380 | 1.400 | 1.400 | 14,062,000 |
Jun 16, 2023 | 1.450 | 1.480 | 1.420 | 1.480 | 1.480 | 20,972,000 |
Jun 15, 2023 | 1.400 | 1.470 | 1.400 | 1.450 | 1.450 | 25,887,378 |
Jun 14, 2023 | 1.430 | 1.440 | 1.380 | 1.380 | 1.380 | 15,518,802 |
Jun 13, 2023 | 1.370 | 1.430 | 1.360 | 1.410 | 1.410 | 24,724,845 |
Jun 12, 2023 | 1.410 | 1.420 | 1.330 | 1.360 | 1.360 | 21,773,678 |
Jun 9, 2023 | 1.450 | 1.460 | 1.390 | 1.420 | 1.420 | 15,670,695 |
Jun 8, 2023 | 1.350 | 1.470 | 1.300 | 1.440 | 1.440 | 40,282,930 |
Jun 7, 2023 | 1.350 | 1.380 | 1.320 | 1.360 | 1.360 | 19,606,000 |
Jun 6, 2023 | 1.260 | 1.390 | 1.260 | 1.320 | 1.320 | 34,530,000 |
Jun 5, 2023 | 1.310 | 1.310 | 1.250 | 1.270 | 1.270 | 11,025,904 |
Jun 2, 2023 | 1.200 | 1.320 | 1.200 | 1.310 | 1.310 | 26,357,345 |
Jun 1, 2023 | 1.180 | 1.210 | 1.170 | 1.180 | 1.180 | 16,202,000 |
May 31, 2023 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 35,100,000 |
May 30, 2023 | 1.170 | 1.250 | 1.160 | 1.220 | 1.220 | 27,456,200 |
May 29, 2023 | 1.200 | 1.220 | 1.160 | 1.170 | 1.170 | 13,840,000 |
May 25, 2023 | 1.220 | 1.370 | 1.180 | 1.190 | 1.190 | 69,916,000 |
May 24, 2023 | 1.290 | 1.290 | 1.220 | 1.220 | 1.220 | 24,092,000 |
May 23, 2023 | 1.330 | 1.370 | 1.270 | 1.280 | 1.280 | 25,977,250 |
May 22, 2023 | 1.280 | 1.330 | 1.260 | 1.290 | 1.290 | 7,706,000 |
May 19, 2023 | 1.310 | 1.310 | 1.260 | 1.280 | 1.280 | 13,898,000 |
May 18, 2023 | 1.380 | 1.380 | 1.290 | 1.310 | 1.310 | 23,092,000 |
May 17, 2023 | 1.430 | 1.430 | 1.350 | 1.360 | 1.360 | 16,925,000 |
May 16, 2023 | 1.450 | 1.470 | 1.410 | 1.430 | 1.430 | 15,900,000 |
May 15, 2023 | 1.470 | 1.470 | 1.410 | 1.430 | 1.430 | 35,146,800 |
May 12, 2023 | 1.490 | 1.550 | 1.460 | 1.470 | 1.470 | 38,944,000 |
May 11, 2023 | 1.510 | 1.520 | 1.460 | 1.480 | 1.480 | 11,897,096 |
May 10, 2023 | 1.540 | 1.540 | 1.480 | 1.510 | 1.510 | 8,356,700 |
May 9, 2023 | 1.540 | 1.600 | 1.500 | 1.520 | 1.520 | 21,290,110 |
May 8, 2023 | 1.580 | 1.580 | 1.530 | 1.540 | 1.540 | 11,304,300 |
May 5, 2023 | 1.530 | 1.600 | 1.520 | 1.560 | 1.560 | 21,296,000 |
May 4, 2023 | 1.490 | 1.540 | 1.480 | 1.510 | 1.510 | 17,616,200 |
May 3, 2023 | 1.510 | 1.510 | 1.450 | 1.490 | 1.490 | 17,070,327 |
May 2, 2023 | 1.590 | 1.610 | 1.490 | 1.510 | 1.510 | 20,628,814 |
Apr 28, 2023 | 1.570 | 1.600 | 1.570 | 1.590 | 1.590 | 11,094,000 |
Apr 27, 2023 | 1.590 | 1.600 | 1.540 | 1.550 | 1.550 | 21,658,398 |
Apr 26, 2023 | 1.610 | 1.610 | 1.550 | 1.590 | 1.590 | 10,142,000 |
Related Tickers
2777.HK Guangzhou R&F Properties Co., Ltd.
0.860
+3.61%
3377.HK Sino-Ocean Group Holding Limited
0.280
+7.69%
1638.HK Kaisa Group Holdings Ltd.
0.089
+7.23%
1813.HK KWG Group Holdings Limited
0.270
+5.88%
2007.HK Country Garden Holdings Company Limited
0.485
+1.04%
0813.HK Shimao Group Holdings Limited
0.350
+4.48%
1918.HK Sunac China Holdings Limited
1.060
+8.16%
2202.HK China Vanke Co., Ltd.
4.100
+4.59%
1109.HK China Resources Land Limited
27.500
+5.57%
0688.HK China Overseas Land & Investment Limited
13.740
+6.51%