HKSE - Delayed Quote HKD

Transport International Holdings Limited (0062.HK)

8.980 -0.010 (-0.11%)
At close: April 26 at 3:07 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.990 8.990 8.910 8.980 8.980 140,400
Apr 25, 2024 8.960 8.990 8.930 8.990 8.990 50,672
Apr 24, 2024 8.990 8.990 8.910 8.960 8.960 61,780
Apr 23, 2024 8.910 8.970 8.910 8.960 8.960 24,797
Apr 22, 2024 8.980 9.000 8.880 8.940 8.940 75,711
Apr 19, 2024 8.900 8.920 8.860 8.920 8.920 29,200
Apr 18, 2024 8.890 8.920 8.860 8.900 8.900 25,600
Apr 17, 2024 8.880 8.890 8.860 8.890 8.890 18,400
Apr 16, 2024 8.920 8.920 8.820 8.860 8.860 174,800
Apr 15, 2024 8.900 8.950 8.890 8.930 8.930 35,600
Apr 12, 2024 8.920 8.930 8.900 8.910 8.910 102,000
Apr 11, 2024 8.910 8.990 8.880 8.950 8.950 31,342
Apr 10, 2024 8.990 9.000 8.930 9.000 9.000 42,549
Apr 9, 2024 8.960 8.990 8.950 8.990 8.990 51,032
Apr 8, 2024 8.960 8.980 8.930 8.980 8.980 25,733
Apr 5, 2024 8.990 8.990 8.920 8.960 8.960 84,517
Apr 3, 2024 8.880 8.990 8.880 8.990 8.990 20,400
Apr 2, 2024 9.000 9.000 8.980 8.990 8.990 150,400
Mar 28, 2024 9.000 9.000 8.960 9.000 9.000 20,000
Mar 27, 2024 8.980 9.000 8.960 9.000 9.000 60,727
Mar 26, 2024 9.000 9.000 8.980 9.000 9.000 112,400
Mar 25, 2024 9.000 9.060 8.960 9.000 9.000 437,618
Mar 22, 2024 9.000 9.020 8.940 9.000 9.000 380,800
Mar 21, 2024 8.980 9.000 8.840 8.970 8.970 85,124
Mar 20, 2024 8.930 8.980 8.930 8.980 8.980 11,200
Mar 19, 2024 8.860 9.000 8.860 8.980 8.980 18,800
Mar 18, 2024 8.980 8.980 8.920 8.960 8.960 60,800
Mar 15, 2024 8.910 9.000 8.820 9.000 9.000 123,907
Mar 14, 2024 8.940 8.990 8.860 8.970 8.970 68,000
Mar 13, 2024 8.970 8.990 8.870 8.990 8.990 27,875
Mar 12, 2024 8.980 8.990 8.930 8.990 8.990 32,000
Mar 11, 2024 8.980 8.990 8.900 8.980 8.980 29,200
Mar 8, 2024 8.880 8.880 8.880 8.980 8.980 24,503
Mar 7, 2024 8.900 8.900 8.830 8.880 8.880 7,310
Mar 6, 2024 8.860 8.920 8.810 8.880 8.880 53,427
Mar 5, 2024 8.850 8.900 8.800 8.900 8.900 102,633
Mar 4, 2024 8.800 8.900 8.800 8.890 8.890 34,000
Mar 1, 2024 8.900 8.920 8.800 8.880 8.880 68,800
Feb 29, 2024 9.000 9.000 8.900 8.980 8.980 49,600
Feb 28, 2024 9.000 9.000 8.850 8.980 8.980 43,828
Feb 27, 2024 8.900 8.990 8.810 8.990 8.990 76,848
Feb 26, 2024 8.990 8.990 8.850 8.990 8.990 36,889
Feb 23, 2024 8.900 8.990 8.900 8.990 8.990 30,358
Feb 22, 2024 8.900 8.980 8.890 8.980 8.980 26,400
Feb 21, 2024 9.000 9.000 8.900 8.990 8.990 76,116
Feb 20, 2024 9.000 9.000 9.000 9.000 9.000 -
Feb 19, 2024 9.000 9.000 8.830 9.000 9.000 26,800
Feb 16, 2024 9.000 9.000 8.900 9.000 9.000 170,978
Feb 15, 2024 9.000 9.000 8.900 9.000 9.000 12,400
Feb 14, 2024 9.000 9.000 8.800 9.000 9.000 14,930
Feb 9, 2024 9.000 9.000 9.000 9.000 9.000 -
Feb 8, 2024 8.990 9.000 8.990 9.000 9.000 47,200
Feb 7, 2024 9.000 9.000 9.000 9.000 9.000 59,320
Feb 6, 2024 9.000 9.200 9.000 9.000 9.000 73,200
Feb 5, 2024 8.990 9.000 8.990 9.000 9.000 7,200
Feb 2, 2024 8.990 9.000 8.900 9.000 9.000 25,600
Feb 1, 2024 9.000 9.020 8.920 9.000 9.000 23,795
Jan 31, 2024 9.090 9.090 9.070 9.070 9.070 800
Jan 30, 2024 9.150 9.150 9.000 9.090 9.090 64,000
Jan 29, 2024 9.110 9.160 9.060 9.090 9.090 128,800
Jan 26, 2024 9.180 9.200 9.110 9.180 9.180 11,600
Jan 25, 2024 9.190 9.200 9.120 9.200 9.200 23,183
Jan 24, 2024 9.170 9.200 9.160 9.180 9.180 13,600
Jan 23, 2024 8.780 9.200 8.340 9.170 9.170 109,885
Jan 22, 2024 9.200 9.200 9.000 9.100 9.100 58,279
Jan 19, 2024 9.160 9.240 9.150 9.160 9.160 27,810
Jan 18, 2024 9.260 9.260 9.160 9.260 9.260 34,800
Jan 17, 2024 9.300 9.310 9.260 9.260 9.260 44,800
Jan 16, 2024 9.450 9.460 9.300 9.410 9.410 29,200
Jan 15, 2024 9.300 9.300 9.300 9.300 9.300 -
Jan 12, 2024 9.320 9.330 9.300 9.300 9.300 20,000
Jan 11, 2024 9.350 9.350 9.300 9.350 9.350 20,800
Jan 10, 2024 9.310 9.310 9.310 9.310 9.310 -
Jan 9, 2024 9.200 9.310 9.200 9.310 9.310 23,564
Jan 8, 2024 9.190 9.310 9.180 9.300 9.300 14,918
Jan 5, 2024 9.290 9.290 9.130 9.280 9.280 59,440
Jan 4, 2024 9.280 9.290 9.280 9.280 9.280 22,800
Jan 3, 2024 9.270 9.290 9.270 9.290 9.290 196,984
Jan 2, 2024 9.420 9.420 9.280 9.280 9.280 145,342
Dec 29, 2023 9.420 9.420 9.420 9.420 9.420 800
Dec 28, 2023 9.400 9.400 9.380 9.400 9.400 38,805
Dec 27, 2023 9.440 9.440 9.350 9.390 9.390 15,200
Dec 22, 2023 9.430 9.450 9.280 9.430 9.430 30,000
Dec 21, 2023 9.260 9.400 9.150 9.380 9.380 3,879
Dec 20, 2023 9.400 9.450 9.330 9.450 9.450 13,200
Dec 19, 2023 9.280 9.500 9.120 9.490 9.490 53,600
Dec 18, 2023 9.200 9.380 9.020 9.380 9.380 70,000
Dec 15, 2023 9.280 9.280 9.160 9.240 9.240 67,200
Dec 14, 2023 9.200 9.280 9.200 9.280 9.280 5,600
Dec 13, 2023 9.150 9.150 9.150 9.140 9.140 2,000
Dec 12, 2023 9.200 9.200 9.200 9.200 9.200 -
Dec 11, 2023 9.070 9.280 9.060 9.280 9.280 12,800
Dec 8, 2023 9.130 9.140 9.000 9.140 9.140 6,000
Dec 7, 2023 9.130 9.130 9.080 9.130 9.130 6,672
Dec 6, 2023 9.120 9.210 9.100 9.120 9.120 24,250
Dec 5, 2023 9.200 9.290 9.000 9.120 9.120 117,953
Dec 4, 2023 9.180 9.380 9.180 9.380 9.380 10,400
Dec 1, 2023 9.320 9.380 9.310 9.380 9.380 29,332
Nov 30, 2023 9.310 9.400 9.310 9.380 9.380 26,000
Nov 29, 2023 9.330 9.400 9.330 9.400 9.400 7,200
Nov 28, 2023 9.310 9.450 9.310 9.400 9.400 4,800
Nov 27, 2023 9.400 9.400 9.340 9.400 9.400 8,400
Nov 24, 2023 9.340 9.400 9.290 9.400 9.400 11,015
Nov 23, 2023 9.450 9.450 9.450 9.450 9.450 1,200
Nov 22, 2023 9.320 9.450 9.320 9.350 9.350 8,000
Nov 21, 2023 9.370 9.410 9.310 9.330 9.330 20,504
Nov 20, 2023 9.320 9.370 9.310 9.370 9.370 24,000
Nov 17, 2023 9.430 9.430 9.430 9.430 9.430 -
Nov 16, 2023 9.330 9.430 9.300 9.430 9.430 24,663
Nov 15, 2023 9.390 9.440 9.260 9.440 9.440 67,000
Nov 14, 2023 9.310 9.440 9.300 9.440 9.440 15,501
Nov 13, 2023 9.300 9.480 9.300 9.470 9.470 12,000
Nov 10, 2023 9.350 9.480 9.300 9.480 9.480 21,600
Nov 9, 2023 9.500 9.500 9.270 9.480 9.480 73,200
Nov 8, 2023 9.600 9.600 8.610 9.500 9.500 63,518
Nov 7, 2023 9.500 9.500 9.430 9.500 9.500 10,070
Nov 6, 2023 9.600 9.600 9.500 9.600 9.600 20,000
Nov 3, 2023 9.590 9.740 9.590 9.600 9.600 11,200
Nov 2, 2023 9.550 9.550 9.370 9.510 9.510 6,832
Nov 1, 2023 9.560 9.560 9.350 9.530 9.530 20,400
Oct 31, 2023 9.430 9.590 9.430 9.560 9.560 42,435
Oct 30, 2023 9.520 9.550 9.520 9.550 9.550 2,000
Oct 27, 2023 9.570 9.570 9.370 9.550 9.550 20,000
Oct 26, 2023 9.570 9.680 9.560 9.610 9.610 12,400
Oct 25, 2023 9.570 9.700 9.570 9.600 9.600 31,600
Oct 24, 2023 9.600 9.850 9.570 9.720 9.720 3,303
Oct 20, 2023 9.700 9.750 9.700 9.750 9.750 2,400
Oct 19, 2023 9.700 9.810 9.660 9.770 9.770 51,200
Oct 18, 2023 9.690 9.850 9.680 9.810 9.810 60,400
Oct 17, 2023 9.780 9.890 9.670 9.890 9.890 16,000
Oct 16, 2023 9.800 9.810 9.710 9.710 9.710 75,200
Oct 13, 2023 9.850 9.850 9.850 9.850 9.850 -
Oct 12, 2023 9.780 9.820 9.780 9.850 9.850 6,000
Oct 11, 2023 9.800 9.800 9.750 9.800 9.800 18,800
Oct 10, 2023 9.800 9.820 9.740 9.800 9.800 23,200
Oct 9, 2023 9.850 9.900 9.800 9.800 9.800 10,800
Oct 6, 2023 9.850 9.850 9.750 9.840 9.840 16,800
Oct 5, 2023 9.850 9.860 9.850 9.860 9.860 8,400
Oct 4, 2023 9.850 9.850 9.730 9.850 9.850 2,000
Oct 3, 2023 9.850 9.850 9.740 9.840 9.840 7,600
Sep 29, 2023 9.800 9.900 9.750 9.850 9.850 40,345
Sep 28, 2023 9.880 9.880 9.750 9.850 9.850 8,400
Sep 27, 2023 9.880 9.890 9.810 9.880 9.880 15,200
Sep 26, 2023 9.850 9.900 9.720 9.900 9.900 42,800
Sep 25, 2023 9.900 9.900 9.850 9.900 9.900 22,050
Sep 22, 2023 9.900 9.950 9.690 9.950 9.950 55,600
Sep 21, 2023 9.900 9.900 9.800 9.900 9.900 57,168
Sep 20, 2023 10.000 10.080 9.880 10.080 10.080 58,623
Sep 19, 2023 9.920 10.000 9.880 10.000 10.000 84,522
Sep 18, 2023 9.820 9.980 9.800 9.920 9.920 47,600
Sep 15, 2023 9.980 9.980 9.850 9.950 9.950 19,293
Sep 14, 2023 10.000 10.000 9.810 9.980 9.980 10,241
Sep 13, 2023 9.900 10.000 9.850 10.000 10.000 4,000
Sep 12, 2023 9.940 10.000 9.830 10.000 10.000 85,864
Sep 11, 2023 10.180 10.180 9.830 10.000 10.000 7,600
Sep 7, 2023 9.990 10.060 9.840 10.060 10.060 96,000
Sep 6, 2023 10.000 10.000 9.810 10.000 10.000 35,600
Sep 5, 2023 9.900 10.000 9.900 10.000 10.000 5,200
Sep 4, 2023 0.300 Dividend
Sep 4, 2023 9.900 10.000 9.800 10.000 10.000 40,454
Aug 31, 2023 10.200 10.200 10.100 10.180 9.880 31,200
Aug 30, 2023 10.200 10.200 10.120 10.160 9.861 16,400
Aug 29, 2023 10.140 10.200 10.140 10.160 9.861 43,200
Aug 28, 2023 10.120 10.200 10.060 10.140 9.841 52,000
Aug 25, 2023 10.240 10.300 10.020 10.120 9.822 70,800
Aug 24, 2023 10.300 10.300 10.140 10.240 9.938 28,800
Aug 23, 2023 10.260 10.260 10.180 10.180 9.880 23,600
Aug 22, 2023 10.260 10.300 10.100 10.260 9.958 30,459
Aug 21, 2023 10.500 10.580 10.200 10.260 9.958 56,282
Aug 18, 2023 10.400 10.480 10.400 10.420 10.113 131,600
Aug 17, 2023 10.360 10.400 10.100 10.400 10.094 51,332
Aug 16, 2023 10.300 10.360 10.180 10.360 10.055 36,000
Aug 15, 2023 10.300 10.400 10.300 10.360 10.055 52,400
Aug 14, 2023 10.200 10.600 10.000 10.300 9.996 167,886
Aug 11, 2023 10.160 10.320 10.120 10.300 9.996 44,400
Aug 10, 2023 10.160 10.200 10.080 10.160 9.861 11,600
Aug 9, 2023 10.080 10.100 10.080 10.100 9.802 12,115
Aug 8, 2023 10.220 10.260 10.180 10.200 9.899 31,721
Aug 7, 2023 10.120 10.200 10.120 10.200 9.899 39,647
Aug 4, 2023 10.140 10.300 10.120 10.120 9.822 18,000
Aug 3, 2023 10.080 10.340 10.000 10.300 9.996 16,040
Aug 2, 2023 10.100 10.100 9.980 10.080 9.783 40,400
Aug 1, 2023 10.020 10.100 9.990 10.100 9.802 67,200
Jul 31, 2023 10.100 10.120 9.990 10.040 9.744 101,404
Jul 28, 2023 10.100 10.120 10.000 10.080 9.783 25,200
Jul 27, 2023 10.120 10.140 9.980 10.100 9.802 156,577
Jul 26, 2023 10.240 10.240 10.060 10.100 9.802 27,600
Jul 25, 2023 10.200 10.240 10.020 10.240 9.938 132,800
Jul 24, 2023 10.300 10.400 10.280 10.340 10.035 23,600
Jul 21, 2023 10.400 10.400 10.300 10.360 10.055 51,304
Jul 20, 2023 10.400 10.400 10.300 10.380 10.074 33,204
Jul 19, 2023 10.280 10.360 10.280 10.360 10.055 15,639
Jul 18, 2023 10.400 10.640 10.340 10.360 10.055 147,200
Jul 14, 2023 9.940 10.500 9.910 10.400 10.094 206,270
Jul 13, 2023 10.000 10.000 9.940 10.000 9.705 42,900
Jul 12, 2023 9.930 9.930 9.880 9.910 9.618 36,937
Jul 11, 2023 9.800 10.000 9.800 9.920 9.628 44,119
Jul 10, 2023 9.800 9.930 9.800 9.930 9.637 3,600
Jul 7, 2023 9.900 9.980 9.750 9.830 9.540 35,299
Jul 6, 2023 9.950 10.000 9.740 9.940 9.647 114,400
Jul 5, 2023 10.000 10.000 9.940 9.990 9.696 29,600
Jul 4, 2023 10.000 10.060 9.900 10.000 9.705 82,151
Jul 3, 2023 9.900 10.100 9.760 10.000 9.705 30,193
Jun 30, 2023 9.750 10.020 9.750 9.900 9.608 34,384
Jun 29, 2023 9.680 9.850 9.680 9.850 9.560 16,000
Jun 28, 2023 9.770 9.810 9.770 9.850 9.560 16,816
Jun 27, 2023 9.900 9.900 9.740 9.760 9.472 20,800
Jun 26, 2023 9.890 9.940 9.800 9.920 9.628 21,200
Jun 23, 2023 9.950 9.950 9.820 9.900 9.608 14,000
Jun 21, 2023 9.950 9.950 9.820 9.890 9.599 7,348
Jun 20, 2023 9.920 9.950 9.850 9.950 9.657 37,200
Jun 19, 2023 9.900 9.910 9.840 9.890 9.599 65,660
Jun 16, 2023 9.950 9.950 9.860 9.880 9.589 45,855
Jun 15, 2023 9.870 9.980 9.870 9.960 9.666 17,945
Jun 14, 2023 9.900 9.950 9.880 9.900 9.608 101,200
Jun 13, 2023 9.900 10.000 9.890 10.000 9.705 16,588
Jun 12, 2023 10.000 10.000 9.880 10.000 9.705 21,335
Jun 9, 2023 10.300 10.300 9.950 10.000 9.705 30,800
Jun 8, 2023 10.000 10.000 9.950 10.000 9.705 43,600
Jun 7, 2023 10.000 10.180 9.900 10.040 9.744 31,626
Jun 6, 2023 10.000 10.000 9.900 10.000 9.705 5,600
Jun 5, 2023 10.200 10.220 9.900 10.180 9.880 37,800
Jun 2, 2023 10.500 10.500 9.960 10.200 9.899 8,400
Jun 1, 2023 10.020 10.100 9.890 10.060 9.764 30,000
May 31, 2023 10.500 10.500 10.080 10.080 9.783 84,000
May 30, 2023 9.900 10.520 9.860 10.500 10.191 283,231
May 29, 2023 9.860 9.860 9.860 9.860 9.569 12,000
May 25, 2023 9.900 9.900 9.830 9.850 9.560 21,174
May 24, 2023 9.950 9.950 9.900 9.900 9.608 11,200
May 23, 2023 9.900 9.970 9.850 9.950 9.657 42,800
May 22, 2023 0.500 Dividend
May 22, 2023 10.360 10.400 9.800 9.980 9.686 42,424
May 19, 2023 10.660 10.660 10.540 10.540 9.744 56,000
May 18, 2023 10.500 10.660 10.360 10.640 9.837 59,655
May 17, 2023 10.600 10.600 10.540 10.600 9.800 11,200
May 16, 2023 10.520 10.580 10.520 10.580 9.781 125,255
May 15, 2023 10.620 10.700 10.480 10.700 9.892 7,852
May 12, 2023 10.720 10.900 10.700 10.700 9.892 46,800
May 11, 2023 10.760 10.760 10.600 10.640 9.837 11,200
May 10, 2023 10.540 10.540 10.500 10.540 9.744 1,200
May 9, 2023 10.540 10.740 10.520 10.540 9.744 31,258
May 8, 2023 10.500 10.600 10.500 10.540 9.744 28,047
May 5, 2023 10.500 10.520 10.400 10.500 9.707 35,152
May 4, 2023 10.400 10.500 10.300 10.500 9.707 7,200
May 3, 2023 10.400 10.400 10.300 10.400 9.615 2,400
May 2, 2023 10.400 10.520 10.200 10.480 9.689 45,600
Apr 28, 2023 10.340 10.380 10.180 10.380 9.596 40,800
Apr 27, 2023 10.260 10.300 10.180 10.280 9.504 103,200
Apr 26, 2023 10.260 10.320 10.240 10.300 9.522 41,888

Related Tickers

FGP.L FirstGroup plc
165.20
+0.92%
 
0066.HK MTR Corporation Limited
25.150
+0.60%
 
C52.SI ComfortDelGro Corporation Limited
1.4800
0.00%
 
CP Canadian Pacific Kansas City Limited
81.68
-0.50%
 
CNR.TO Canadian National Railway Company
171.25
+0.50%