HKSE - Delayed Quote HKD

Pokfulam Development Company Limited (0225.HK)

5.330 -0.050 (-0.93%)
At close: April 18 at 1:59 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 5.330 5.330 5.330 5.330 5.330 2,000
Apr 17, 2024 5.380 5.380 5.380 5.380 5.380 -
Apr 16, 2024 5.380 5.380 5.380 5.380 5.380 -
Apr 15, 2024 5.380 5.380 5.380 5.380 5.380 -
Apr 12, 2024 5.380 5.380 5.380 5.380 5.380 -
Apr 11, 2024 5.380 5.380 5.380 5.380 5.380 -
Apr 10, 2024 5.380 5.380 5.380 5.380 5.380 -
Apr 9, 2024 5.380 5.380 5.380 5.380 5.380 42,000
Apr 8, 2024 5.380 5.380 5.380 5.380 5.380 62,000
Apr 5, 2024 5.400 5.400 5.400 5.400 5.400 -
Apr 3, 2024 5.400 5.400 5.400 5.400 5.400 -
Apr 2, 2024 5.400 5.400 5.400 5.400 5.400 -
Mar 28, 2024 5.400 5.400 5.400 5.400 5.400 46,000
Mar 27, 2024 5.400 5.400 5.400 5.400 5.400 84,000
Mar 26, 2024 5.410 5.410 5.410 5.410 5.410 100,000
Mar 25, 2024 5.420 5.420 5.420 5.420 5.420 -
Mar 22, 2024 5.420 5.420 5.420 5.420 5.420 -
Mar 21, 2024 5.420 5.420 5.420 5.420 5.420 -
Mar 20, 2024 5.420 5.420 5.420 5.420 5.420 -
Mar 19, 2024 5.420 5.420 5.420 5.420 5.420 -
Mar 18, 2024 5.420 5.420 5.420 5.420 5.420 -
Mar 15, 2024 5.420 5.420 5.420 5.420 5.420 14,000
Mar 14, 2024 5.430 5.430 5.430 5.430 5.430 -
Mar 13, 2024 5.430 5.430 5.430 5.430 5.430 2,000
Mar 12, 2024 5.430 5.450 5.430 5.480 5.480 132,000
Mar 11, 2024 5.430 5.430 5.430 5.430 5.430 10,000
Mar 8, 2024 5.450 5.450 5.450 5.450 5.450 8,000
Mar 7, 2024 5.470 5.470 5.470 5.470 5.470 -
Mar 6, 2024 5.500 5.500 5.480 5.480 5.480 12,000
Mar 5, 2024 5.500 5.500 5.500 5.500 5.500 2,000
Mar 4, 2024 5.680 5.680 5.600 5.600 5.600 6,000
Mar 1, 2024 5.780 5.780 5.780 5.780 5.780 24,000
Feb 29, 2024 5.800 5.800 5.800 5.800 5.800 2,000
Feb 28, 2024 5.880 5.880 5.880 5.880 5.880 -
Feb 27, 2024 5.880 5.880 5.880 5.880 5.880 -
Feb 26, 2024 5.920 5.920 5.920 5.920 5.920 -
Feb 23, 2024 5.950 5.950 5.950 5.950 5.950 16,000
Feb 22, 2024 6.100 6.100 6.100 6.100 6.100 -
Feb 21, 2024 6.130 6.130 6.130 6.130 6.130 -
Feb 20, 2024 6.100 6.100 6.100 6.100 6.100 -
Feb 19, 2024 0.340 Dividend
Feb 19, 2024 6.100 6.100 6.100 6.100 6.100 -
Feb 16, 2024 6.250 6.250 6.250 6.250 5.910 -
Feb 15, 2024 6.250 6.250 6.250 6.250 5.910 -
Feb 14, 2024 6.250 6.250 6.250 6.250 5.910 -
Feb 9, 2024 6.250 6.250 6.250 6.250 5.910 -
Feb 8, 2024 6.230 6.230 6.230 6.230 5.891 -
Feb 7, 2024 6.230 6.230 6.230 6.230 5.891 -
Feb 6, 2024 6.230 6.230 6.230 6.230 5.891 -
Feb 5, 2024 6.230 6.230 6.230 6.230 5.891 -
Feb 2, 2024 6.230 6.230 6.230 6.230 5.891 -
Feb 1, 2024 6.230 6.230 6.230 6.230 5.891 -
Jan 31, 2024 6.230 6.230 6.230 6.230 5.891 -
Jan 30, 2024 6.230 6.230 6.230 6.230 5.891 -
Jan 29, 2024 6.230 6.230 6.230 6.230 5.891 -
Jan 26, 2024 6.230 6.230 6.230 6.230 5.891 -
Jan 25, 2024 6.230 6.230 6.230 6.230 5.891 -
Jan 24, 2024 6.230 6.230 6.230 6.230 5.891 -
Jan 23, 2024 6.230 6.230 6.230 6.230 5.891 -
Jan 22, 2024 6.230 6.230 6.230 6.230 5.891 -
Jan 19, 2024 6.230 6.230 6.230 6.230 5.891 -
Jan 18, 2024 6.210 6.210 6.210 6.210 5.872 -
Jan 17, 2024 6.210 6.210 6.210 6.210 5.872 -
Jan 16, 2024 6.250 6.250 6.250 6.250 5.910 -
Jan 15, 2024 6.260 6.260 6.260 6.260 5.919 -
Jan 12, 2024 6.260 6.260 6.260 6.260 5.919 -
Jan 11, 2024 6.230 6.260 6.230 6.260 5.919 14,000
Jan 10, 2024 6.250 6.250 6.220 6.220 5.882 108,000
Jan 9, 2024 6.180 6.180 6.180 6.180 5.844 -
Jan 8, 2024 6.180 6.180 6.180 6.180 5.844 -
Jan 5, 2024 6.180 6.180 6.180 6.180 5.844 -
Jan 4, 2024 6.180 6.180 6.180 6.180 5.844 -
Jan 3, 2024 6.180 6.180 6.180 6.180 5.844 -
Jan 2, 2024 6.180 6.180 6.180 6.180 5.844 -
Dec 29, 2023 6.180 6.180 6.180 6.180 5.844 -
Dec 28, 2023 6.180 6.180 6.180 6.180 5.844 -
Dec 27, 2023 6.180 6.180 6.180 6.180 5.844 -
Dec 22, 2023 6.180 6.180 6.180 6.180 5.844 -
Dec 21, 2023 6.180 6.180 6.180 6.180 5.844 -
Dec 20, 2023 6.180 6.180 6.180 6.180 5.844 -
Dec 19, 2023 6.180 6.180 6.180 6.180 5.844 -
Dec 18, 2023 6.180 6.180 6.180 6.180 5.844 -
Dec 15, 2023 6.180 6.180 6.180 6.180 5.844 -
Dec 14, 2023 6.180 6.180 6.180 6.180 5.844 -
Dec 13, 2023 6.180 6.180 6.180 6.180 5.844 -
Dec 12, 2023 6.290 6.190 6.180 6.180 5.844 2,000
Dec 11, 2023 6.180 6.180 6.180 6.180 5.844 -
Dec 8, 2023 6.180 6.180 6.180 6.180 5.844 -
Dec 7, 2023 6.180 6.180 6.180 6.180 5.844 -
Dec 6, 2023 6.180 6.180 6.180 6.180 5.844 -
Dec 5, 2023 6.180 6.180 6.180 6.180 5.844 -
Dec 4, 2023 6.300 6.300 6.300 6.300 5.957 -
Dec 1, 2023 6.300 6.300 6.300 6.300 5.957 -
Nov 30, 2023 6.300 6.300 6.300 6.300 5.957 -
Nov 29, 2023 6.300 6.300 6.300 6.300 5.957 -
Nov 28, 2023 6.300 6.300 6.300 6.300 5.957 -
Nov 27, 2023 6.300 6.300 6.300 6.300 5.957 -
Nov 24, 2023 6.300 6.300 6.300 6.300 5.957 2,000
Nov 23, 2023 6.200 6.200 6.200 6.200 5.863 -
Nov 22, 2023 6.200 6.200 6.200 6.200 5.863 -
Nov 21, 2023 6.200 6.200 6.200 6.200 5.863 -
Nov 20, 2023 6.200 6.200 6.200 6.200 5.863 -
Nov 17, 2023 6.200 6.200 6.200 6.200 5.863 -
Nov 16, 2023 6.200 6.200 6.200 6.200 5.863 -
Nov 15, 2023 6.200 6.200 6.200 6.200 5.863 20,000
Nov 14, 2023 6.140 6.140 6.140 6.140 5.806 -
Nov 13, 2023 6.140 6.140 6.140 6.140 5.806 -
Nov 10, 2023 6.140 6.140 6.140 6.140 5.806 -
Nov 9, 2023 6.140 6.140 6.140 6.140 5.806 -
Nov 8, 2023 6.140 6.140 6.140 6.140 5.806 -
Nov 7, 2023 6.140 6.140 6.140 6.140 5.806 -
Nov 6, 2023 6.140 6.140 6.140 6.140 5.806 -
Nov 3, 2023 6.100 6.120 6.100 6.130 5.797 20,000
Nov 2, 2023 6.100 6.100 6.100 6.100 5.768 10,000
Nov 1, 2023 6.100 6.100 6.100 6.100 5.768 -
Oct 31, 2023 6.100 6.100 6.100 6.100 5.768 12,000
Oct 30, 2023 6.150 6.150 6.150 6.150 5.815 -
Oct 27, 2023 6.150 6.150 6.150 6.150 5.815 -
Oct 26, 2023 6.150 6.150 6.150 6.150 5.815 -
Oct 25, 2023 6.400 6.400 6.400 6.400 6.052 6,000
Oct 24, 2023 6.500 6.500 6.400 6.400 6.052 8,000
Oct 20, 2023 6.700 6.700 6.600 6.600 6.241 6,000
Oct 19, 2023 6.800 6.800 6.800 6.800 6.430 -
Oct 18, 2023 6.800 6.800 6.800 6.800 6.430 -
Oct 17, 2023 6.800 6.800 6.800 6.800 6.430 -
Oct 16, 2023 6.900 6.900 6.900 6.900 6.525 -
Oct 13, 2023 6.900 6.900 6.900 6.900 6.525 -
Oct 12, 2023 6.900 6.900 6.900 6.900 6.525 -
Oct 11, 2023 6.900 6.900 6.900 6.900 6.525 -
Oct 10, 2023 6.900 6.900 6.900 6.900 6.525 -
Oct 9, 2023 6.900 6.900 6.900 6.900 6.525 -
Oct 6, 2023 6.900 6.900 6.900 6.900 6.525 -
Oct 5, 2023 6.920 6.920 6.920 6.920 6.544 -
Oct 4, 2023 6.920 6.920 6.920 6.920 6.544 -
Oct 3, 2023 6.920 6.920 6.920 6.920 6.544 -
Sep 29, 2023 6.920 6.920 6.920 6.920 6.544 -
Sep 28, 2023 6.920 6.920 6.920 6.920 6.544 -
Sep 27, 2023 6.920 6.920 6.920 6.920 6.544 -
Sep 26, 2023 6.920 6.920 6.920 6.920 6.544 -
Sep 25, 2023 6.920 6.920 6.920 6.920 6.544 -
Sep 22, 2023 6.920 6.920 6.920 6.920 6.544 -
Sep 21, 2023 6.920 6.920 6.920 6.920 6.544 -
Sep 20, 2023 6.920 6.920 6.920 6.920 6.544 -
Sep 19, 2023 6.920 6.920 6.920 6.920 6.544 -
Sep 18, 2023 6.920 6.920 6.920 6.920 6.544 -
Sep 15, 2023 6.920 6.920 6.920 6.920 6.544 -
Sep 14, 2023 6.920 6.920 6.920 6.920 6.544 -
Sep 13, 2023 6.920 6.920 6.920 6.920 6.544 -
Sep 12, 2023 6.920 6.920 6.920 6.920 6.544 -
Sep 11, 2023 6.920 6.920 6.920 6.920 6.544 -
Sep 7, 2023 6.920 6.920 6.920 6.920 6.544 -
Sep 6, 2023 6.920 6.920 6.920 6.920 6.544 -
Sep 5, 2023 6.920 6.920 6.920 6.920 6.544 -
Sep 4, 2023 6.940 6.940 6.920 6.920 6.544 10,000
Aug 31, 2023 7.050 7.050 7.000 7.000 6.619 19,080
Aug 30, 2023 7.100 7.100 7.100 7.100 6.714 -
Aug 29, 2023 7.100 7.100 7.100 7.100 6.714 -
Aug 28, 2023 7.100 7.100 7.100 7.100 6.714 -
Aug 25, 2023 7.160 7.160 7.160 7.160 6.770 2,000
Aug 24, 2023 7.220 7.220 7.220 7.220 6.827 -
Aug 23, 2023 7.220 7.220 7.220 7.220 6.827 2,000
Aug 22, 2023 7.280 7.280 7.280 7.280 6.884 -
Aug 21, 2023 7.280 7.280 7.280 7.280 6.884 -
Aug 18, 2023 7.280 7.280 7.280 7.280 6.884 -
Aug 17, 2023 7.280 7.280 7.280 7.280 6.884 -
Aug 16, 2023 7.280 7.280 7.280 7.280 6.884 -
Aug 15, 2023 7.280 7.280 7.280 7.280 6.884 -
Aug 14, 2023 7.300 7.300 7.300 7.300 6.903 -
Aug 11, 2023 7.300 7.300 7.300 7.300 6.903 -
Aug 10, 2023 7.320 7.320 7.320 7.320 6.922 -
Aug 9, 2023 7.320 7.320 7.320 7.320 6.922 -
Aug 8, 2023 7.320 7.320 7.320 7.320 6.922 -
Aug 7, 2023 7.320 7.320 7.320 7.320 6.922 -
Aug 4, 2023 7.320 7.320 7.320 7.320 6.922 -
Aug 3, 2023 7.320 7.320 7.320 7.320 6.922 -
Aug 2, 2023 7.320 7.320 7.320 7.320 6.922 102,000
Aug 1, 2023 7.320 7.320 7.320 7.320 6.922 14,000
Jul 31, 2023 7.320 7.320 7.320 7.320 6.922 6,000
Jul 28, 2023 7.380 7.380 7.380 7.380 6.979 -
Jul 27, 2023 7.380 7.380 7.380 7.380 6.979 -
Jul 26, 2023 7.520 7.520 7.520 7.520 7.111 -
Jul 25, 2023 7.520 7.520 7.520 7.520 7.111 -
Jul 24, 2023 7.520 7.520 7.520 7.520 7.111 -
Jul 21, 2023 7.520 7.520 7.520 7.520 7.111 -
Jul 20, 2023 7.520 7.520 7.520 7.520 7.111 -
Jul 19, 2023 7.520 7.520 7.520 7.520 7.111 -
Jul 18, 2023 7.520 7.520 7.520 7.520 7.111 -
Jul 14, 2023 7.520 7.520 7.520 7.520 7.111 -
Jul 13, 2023 7.520 7.520 7.520 7.520 7.111 -
Jul 12, 2023 7.520 7.520 7.520 7.520 7.111 -
Jul 11, 2023 7.700 7.700 7.700 7.700 7.281 -
Jul 10, 2023 7.700 7.700 7.700 7.700 7.281 -
Jul 7, 2023 7.700 7.700 7.700 7.700 7.281 -
Jul 6, 2023 7.700 7.700 7.700 7.700 7.281 -
Jul 5, 2023 7.700 7.700 7.700 7.700 7.281 -
Jul 4, 2023 7.700 7.700 7.700 7.700 7.281 -
Jul 3, 2023 7.700 7.700 7.700 7.700 7.281 -
Jun 30, 2023 7.700 7.700 7.700 7.700 7.281 -
Jun 29, 2023 7.700 7.700 7.700 7.700 7.281 -
Jun 28, 2023 7.700 7.700 7.700 7.700 7.281 -
Jun 27, 2023 7.700 7.700 7.700 7.700 7.281 -
Jun 26, 2023 7.700 7.700 7.700 7.700 7.281 -
Jun 23, 2023 7.700 7.700 7.700 7.700 7.281 -
Jun 21, 2023 7.700 7.700 7.700 7.700 7.281 -
Jun 20, 2023 7.700 7.700 7.700 7.700 7.281 -
Jun 19, 2023 0.040 Dividend
Jun 19, 2023 7.760 7.760 7.760 7.760 7.338 -
Jun 16, 2023 7.860 7.860 7.860 7.860 7.395 -
Jun 15, 2023 7.860 7.860 7.860 7.860 7.395 2,000
Jun 14, 2023 7.860 7.860 7.860 7.860 7.395 -
Jun 13, 2023 7.860 7.860 7.860 7.860 7.395 -
Jun 12, 2023 7.860 7.860 7.860 7.860 7.395 -
Jun 9, 2023 7.860 7.860 7.860 7.860 7.395 188,000
Jun 8, 2023 7.860 7.860 7.860 7.860 7.395 -
Jun 7, 2023 7.860 7.860 7.860 7.860 7.395 10,000
Jun 6, 2023 7.890 7.890 7.890 7.860 7.395 2,000
Jun 5, 2023 7.860 7.860 7.860 7.860 7.395 -
Jun 2, 2023 7.850 7.850 7.850 7.850 7.385 2,000
Jun 1, 2023 7.800 7.800 7.800 7.800 7.338 -
May 31, 2023 7.800 7.800 7.800 7.800 7.338 -
May 30, 2023 7.930 7.930 7.930 7.930 7.460 -
May 29, 2023 8.050 8.050 8.050 8.050 7.573 -
May 25, 2023 8.050 8.050 8.050 8.050 7.573 -
May 24, 2023 8.050 8.050 8.050 8.050 7.573 -
May 23, 2023 8.050 8.050 8.050 8.050 7.573 -
May 22, 2023 8.050 8.050 8.050 8.050 7.573 2,000
May 19, 2023 8.100 8.100 8.100 8.100 7.620 -
May 18, 2023 8.100 8.100 8.100 8.100 7.620 -
May 17, 2023 8.120 8.120 8.120 8.120 7.639 -
May 16, 2023 8.190 8.190 8.190 8.190 7.705 -
May 15, 2023 8.200 8.200 8.200 8.200 7.714 6,000
May 12, 2023 8.300 8.300 8.300 8.300 7.809 -
May 11, 2023 8.300 8.300 8.300 8.300 7.809 -
May 10, 2023 8.300 8.300 8.300 8.300 7.809 -
May 9, 2023 8.300 8.300 8.300 8.300 7.809 -
May 8, 2023 8.300 8.300 8.300 8.300 7.809 -
May 5, 2023 8.300 8.300 8.300 8.300 7.809 -
May 4, 2023 8.300 8.300 8.300 8.300 7.809 -
May 3, 2023 8.300 8.300 8.300 8.300 7.809 -
May 2, 2023 8.300 8.300 8.300 8.300 7.809 -
Apr 28, 2023 8.300 8.300 8.300 8.300 7.809 2,000
Apr 27, 2023 8.500 8.500 8.500 8.500 7.997 -
Apr 26, 2023 8.500 8.500 8.500 8.500 7.997 -
Apr 25, 2023 8.500 8.500 8.500 8.500 7.997 -
Apr 24, 2023 8.500 8.500 8.500 8.500 7.997 -
Apr 21, 2023 8.500 8.500 8.500 8.500 7.997 -
Apr 20, 2023 8.500 8.500 8.500 8.500 7.997 -
Apr 19, 2023 8.500 8.500 8.500 8.500 7.997 -