0342.HK - NewOcean Energy Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20181.8001.8601.7801.8301.8301,696,000
Apr 18, 20181.7901.8001.7501.8001.800962,000
Apr 17, 20181.7901.7901.7601.7901.790238,000
Apr 16, 20181.8001.8001.7801.8001.800424,000
Apr 13, 20181.8401.8401.8001.8101.810248,000
Apr 12, 20181.8401.8401.8001.8401.840174,000
Apr 11, 20181.8301.8401.8101.8201.820614,000
Apr 10, 20181.7501.8301.7401.8301.8301,038,400
Apr 09, 20181.8101.8101.7501.7701.7701,738,000
Apr 06, 20181.7701.8001.7601.8001.800728,060
Apr 04, 20181.7701.7701.7401.7701.770664,000
Apr 03, 20181.7901.8101.7201.7701.7702,758,000
Mar 29, 20181.8201.8301.7901.7901.7901,460,000
Mar 28, 20181.8001.8201.7901.8101.810702,000
Mar 27, 20181.8201.8501.7901.7901.7901,766,000
Mar 26, 20181.8501.8601.8001.8301.8301,314,000
Mar 23, 20181.8601.8601.8401.8401.8401,244,000
Mar 22, 20181.9601.9601.8901.8901.8901,020,140
Mar 21, 20181.9402.0001.9401.9801.980544,000
Mar 20, 20181.9601.9801.9501.9801.980162,000
Mar 19, 20181.9501.9901.9301.9801.9801,112,000
Mar 16, 20181.8801.9501.8701.9501.950848,000
Mar 15, 20181.9101.9101.8801.9101.910438,000
Mar 14, 20181.9401.9401.8901.9101.9101,922,802
Mar 13, 20181.9501.9501.9201.9201.920184,000
Mar 12, 20181.9101.9701.8901.9101.9101,830,000
Mar 09, 20181.8901.9101.8801.9001.900712,000
Mar 08, 20181.8901.9301.8701.8901.890490,380
Mar 07, 20181.8801.8901.8601.8901.890598,000
Mar 06, 20181.8601.8901.8601.8801.880300,000
Mar 05, 20181.8401.8701.8101.8601.860864,000
Mar 02, 20181.8401.8501.8201.8501.850622,000
Mar 01, 20181.8401.8701.8401.8701.870140,000
Feb 28, 20181.8501.8601.8101.8401.8401,610,000
Feb 27, 20181.9001.9001.8101.8501.8502,678,000
Feb 26, 20181.8801.8901.8701.8801.880864,000
Feb 23, 20181.8701.8801.8401.8701.870756,000
Feb 22, 20181.8801.8901.8301.8701.8701,706,000
Feb 21, 20181.8901.9301.8801.9101.910904,000
Feb 20, 20181.9101.9201.8801.9101.910166,000
Feb 15, 20181.9101.9501.8501.9101.910395,000
Feb 14, 20181.8601.9101.8301.9001.900415,000
Feb 13, 20181.8301.8801.8301.8601.860486,000
Feb 12, 20181.8201.8701.8101.8601.860750,000
Feb 09, 20181.8601.8901.7701.8701.8703,768,000
Feb 08, 20181.8801.9001.8401.8901.890264,000
Feb 07, 20181.9401.9601.8701.8801.8801,752,000
Feb 06, 20181.9601.9601.8201.9601.9602,216,000
Feb 05, 20181.9601.9801.9301.9801.9801,170,000
Feb 02, 20181.9802.0201.9701.9801.980388,000
Feb 01, 20182.0002.0001.9801.9801.980384,000
Jan 31, 20181.9802.0301.9501.9701.9704,430,000
Jan 30, 20182.0102.0301.9802.0302.030794,433
Jan 29, 20182.0002.0801.9502.0302.030994,000
Jan 26, 20182.0502.0502.0102.0402.040802,132
Jan 25, 20182.0402.1102.0302.0502.050808,000
Jan 24, 20181.9802.0501.9802.0402.0401,547,700
Jan 23, 20182.0302.0502.0002.0002.0001,030,000
Jan 22, 20182.0302.0702.0002.0102.0101,204,000
Jan 19, 20182.0002.0702.0002.0702.070843,450
Jan 18, 20182.0502.0902.0102.0202.0201,410,000
Jan 17, 20182.0902.1102.0502.0602.0601,150,000
Jan 16, 20182.1002.1602.1002.1402.140832,000
Jan 15, 20182.1202.1702.1002.1002.1001,762,000
Jan 12, 20182.1002.1702.1002.1302.130822,000
Jan 11, 20182.2002.2002.1002.1402.1401,856,000
Jan 10, 20182.2002.2202.1602.2002.200940,000
Jan 09, 20182.2202.2302.1602.1602.1601,060,000
Jan 08, 20182.1402.2702.1202.2202.2203,530,000
Jan 05, 20182.1702.1702.1102.1402.1402,034,380
Jan 04, 20182.1602.1702.1402.1602.1601,100,600
Jan 03, 20182.0202.1602.0202.1602.1603,547,000
Jan 02, 20182.0502.0802.0302.0302.0301,054,000
Dec 29, 20171.9002.0501.9002.0502.0502,904,000
Dec 28, 20171.9201.9301.8901.9301.9301,443,366
Dec 27, 20171.7901.9701.7901.9301.9304,062,000
Dec 22, 20171.8301.8301.7801.7901.7902,400,000
Dec 21, 20171.7801.8001.7701.8001.800558,000
Dec 20, 20171.7401.7801.7301.7601.760698,000
Dec 19, 20171.7301.7801.6801.7501.7501,486,380
Dec 18, 20171.7301.7701.7201.7301.7301,142,000
Dec 15, 20171.7301.7501.7201.7501.7502,116,000
Dec 14, 20171.7501.7701.7001.7301.7303,968,000
Dec 13, 20171.7701.7801.7401.7701.7701,618,000
Dec 12, 20171.7901.8001.7701.7901.790602,000
Dec 11, 20171.8001.8201.7801.7901.7901,130,000
Dec 08, 20171.8101.8101.7501.8001.8001,378,000
Dec 07, 20171.7701.8101.7501.8001.8002,132,000
Dec 06, 20171.8101.8201.7701.8001.8001,690,000
Dec 05, 20171.8801.8801.8001.8201.820988,000
Dec 04, 20171.8001.8401.7801.8401.8401,086,000
Dec 01, 20171.8001.8401.7801.8001.8001,420,000
Nov 30, 20171.8301.8301.7801.8101.8101,148,000
Nov 29, 20171.8501.8601.8201.8401.8401,672,000
Nov 28, 20171.8801.8801.8301.8501.8502,002,000
Nov 27, 20171.9101.9101.8501.8801.8801,648,000
Nov 24, 20171.8801.9201.8801.9101.9101,420,000
Nov 23, 20171.8801.9101.8801.9001.9001,244,000
Nov 22, 20171.9001.9601.8801.8901.8903,322,000
Nov 21, 20171.9401.9601.8801.9601.9602,138,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...