Advertisement
Glorious Sun Enterprises Limited (0393.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 0.820 | 0.830 | 0.810 | 0.830 | 0.830 | 72,000 |
| Nov 30, 2023 | 0.830 | 0.830 | 0.820 | 0.830 | 0.830 | 320,000 |
| Nov 29, 2023 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 60,000 |
| Nov 28, 2023 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 28,000 |
| Nov 27, 2023 | 0.850 | 0.850 | 0.830 | 0.840 | 0.840 | 48,000 |
| Nov 24, 2023 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 104,000 |
| Nov 23, 2023 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 28,000 |
| Nov 22, 2023 | 0.830 | 0.840 | 0.830 | 0.830 | 0.830 | 52,000 |
| Nov 21, 2023 | 0.840 | 0.840 | 0.810 | 0.830 | 0.830 | 524,000 |
| Nov 20, 2023 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 39,000 |
| Nov 17, 2023 | 0.840 | 0.840 | 0.830 | 0.840 | 0.840 | 16,000 |
| Nov 16, 2023 | 0.840 | 0.840 | 0.830 | 0.840 | 0.840 | 171,610 |
| Nov 15, 2023 | 0.840 | 0.850 | 0.830 | 0.840 | 0.840 | 56,000 |
| Nov 14, 2023 | 0.840 | 0.850 | 0.830 | 0.850 | 0.850 | 36,000 |
| Nov 13, 2023 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 58,000 |
| Nov 10, 2023 | 0.830 | 0.840 | 0.830 | 0.840 | 0.840 | 24,000 |
| Nov 09, 2023 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 4,000 |
| Nov 08, 2023 | 0.830 | 0.840 | 0.830 | 0.840 | 0.840 | 44,000 |
| Nov 07, 2023 | 0.830 | 0.840 | 0.830 | 0.840 | 0.840 | 56,000 |
| Nov 06, 2023 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 60,000 |
| Nov 03, 2023 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 16,000 |
| Nov 02, 2023 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 52,000 |
| Nov 01, 2023 | 0.820 | 0.840 | 0.810 | 0.840 | 0.840 | 298,000 |
| Oct 31, 2023 | 0.820 | 0.830 | 0.820 | 0.820 | 0.820 | 292,000 |
| Oct 30, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 36,000 |
| Oct 27, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 32,000 |
| Oct 26, 2023 | 0.820 | 0.830 | 0.820 | 0.830 | 0.830 | 72,000 |
| Oct 25, 2023 | 0.820 | 0.830 | 0.810 | 0.830 | 0.830 | 252,000 |
| Oct 24, 2023 | 0.820 | 0.830 | 0.820 | 0.830 | 0.830 | 88,000 |
| Oct 20, 2023 | 0.820 | 0.830 | 0.810 | 0.830 | 0.830 | 152,000 |
| Oct 19, 2023 | 0.830 | 0.850 | 0.820 | 0.830 | 0.830 | 740,000 |
| Oct 18, 2023 | 0.830 | 0.830 | 0.820 | 0.830 | 0.830 | 96,000 |
| Oct 17, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 28,000 |
| Oct 16, 2023 | 0.830 | 0.830 | 0.820 | 0.830 | 0.830 | 44,000 |
| Oct 13, 2023 | 0.830 | 0.830 | 0.810 | 0.830 | 0.830 | 798,000 |
| Oct 12, 2023 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 96,000 |
| Oct 11, 2023 | 0.830 | 0.840 | 0.830 | 0.840 | 0.840 | 120,000 |
| Oct 10, 2023 | 0.830 | 0.830 | 0.820 | 0.830 | 0.830 | 324,000 |
| Oct 09, 2023 | 0.830 | 0.840 | 0.810 | 0.840 | 0.840 | 152,000 |
| Oct 06, 2023 | 0.830 | 0.830 | 0.820 | 0.830 | 0.830 | 344,000 |
| Oct 05, 2023 | 0.840 | 0.840 | 0.820 | 0.840 | 0.840 | 48,000 |
| Oct 04, 2023 | 0.850 | 0.850 | 0.820 | 0.830 | 0.830 | 548,000 |
| Oct 03, 2023 | 0.830 | 0.850 | 0.820 | 0.850 | 0.850 | 276,000 |
| Sep 29, 2023 | 0.820 | 0.840 | 0.810 | 0.840 | 0.840 | 497,000 |
| Sep 28, 2023 | 0.820 | 0.830 | 0.820 | 0.820 | 0.820 | 544,000 |
| Sep 27, 2023 | 0.830 | 0.840 | 0.810 | 0.840 | 0.840 | 338,000 |
| Sep 26, 2023 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 132,000 |
| Sep 25, 2023 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 120,000 |
| Sep 22, 2023 | 0.840 | 0.840 | 0.830 | 0.840 | 0.840 | 120,000 |
| Sep 21, 2023 | 0.820 | 0.840 | 0.810 | 0.840 | 0.840 | 192,000 |
| Sep 20, 2023 | 0.820 | 0.830 | 0.810 | 0.830 | 0.830 | 144,000 |
| Sep 19, 2023 | 0.830 | 0.830 | 0.810 | 0.830 | 0.830 | 216,000 |
| Sep 18, 2023 | 0.810 | 0.830 | 0.810 | 0.820 | 0.820 | 66,000 |
| Sep 15, 2023 | 0.820 | 0.830 | 0.810 | 0.830 | 0.830 | 68,000 |
| Sep 14, 2023 | 0.830 | 0.830 | 0.810 | 0.830 | 0.830 | 190,000 |
| Sep 14, 2023 | 0.02 Dividend | |||||
| Sep 13, 2023 | 0.830 | 0.840 | 0.820 | 0.840 | 0.820 | 136,000 |
| Sep 12, 2023 | 0.810 | 0.830 | 0.800 | 0.830 | 0.810 | 112,000 |
| Sep 11, 2023 | 0.820 | 0.820 | 0.820 | 0.820 | 0.800 | 4,000 |
| Sep 07, 2023 | 0.820 | 0.820 | 0.800 | 0.820 | 0.800 | 12,000 |
| Sep 06, 2023 | 0.800 | 0.820 | 0.800 | 0.820 | 0.800 | 20,000 |
| Sep 05, 2023 | 0.820 | 0.820 | 0.800 | 0.820 | 0.800 | 28,000 |
| Sep 04, 2023 | 0.800 | 0.820 | 0.800 | 0.820 | 0.800 | 86,000 |
| Aug 31, 2023 | 0.800 | 0.800 | 0.800 | 0.800 | 0.781 | 52,000 |
| Aug 30, 2023 | 0.800 | 0.810 | 0.790 | 0.790 | 0.771 | 52,000 |
| Aug 29, 2023 | 0.790 | 0.800 | 0.790 | 0.800 | 0.781 | 64,000 |
| Aug 28, 2023 | 0.800 | 0.810 | 0.800 | 0.810 | 0.791 | 52,000 |
| Aug 25, 2023 | 0.790 | 0.810 | 0.790 | 0.810 | 0.791 | 12,000 |
| Aug 24, 2023 | 0.810 | 0.810 | 0.810 | 0.810 | 0.791 | - |
| Aug 23, 2023 | 0.810 | 0.810 | 0.810 | 0.810 | 0.791 | 4,000 |
| Aug 22, 2023 | 0.810 | 0.810 | 0.810 | 0.810 | 0.791 | 4,000 |
| Aug 21, 2023 | 0.810 | 0.810 | 0.810 | 0.810 | 0.791 | 4,000 |
| Aug 18, 2023 | 0.810 | 0.810 | 0.790 | 0.810 | 0.791 | 131,663 |
| Aug 17, 2023 | 0.810 | 0.810 | 0.800 | 0.810 | 0.791 | 92,000 |
| Aug 16, 2023 | 0.800 | 0.810 | 0.800 | 0.810 | 0.791 | 36,000 |
| Aug 15, 2023 | 0.820 | 0.820 | 0.820 | 0.820 | 0.800 | 4,000 |
| Aug 14, 2023 | 0.820 | 0.820 | 0.800 | 0.820 | 0.800 | 12,000 |
| Aug 11, 2023 | 0.810 | 0.820 | 0.810 | 0.820 | 0.800 | 36,000 |
| Aug 10, 2023 | 0.810 | 0.810 | 0.810 | 0.810 | 0.791 | 4,000 |
| Aug 09, 2023 | 0.810 | 0.810 | 0.800 | 0.810 | 0.791 | 40,000 |
| Aug 08, 2023 | 0.820 | 0.820 | 0.800 | 0.820 | 0.800 | 64,000 |
| Aug 07, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.810 | 4,000 |
| Aug 04, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.810 | 4,000 |
| Aug 03, 2023 | 0.820 | 0.840 | 0.820 | 0.840 | 0.820 | 108,000 |
| Aug 02, 2023 | 0.840 | 0.840 | 0.800 | 0.820 | 0.800 | 164,000 |
| Aug 01, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.810 | - |
| Jul 31, 2023 | 0.840 | 0.850 | 0.830 | 0.850 | 0.830 | 200,000 |
| Jul 28, 2023 | 0.830 | 0.840 | 0.810 | 0.840 | 0.820 | 348,000 |
| Jul 27, 2023 | 0.810 | 0.830 | 0.800 | 0.830 | 0.810 | 448,000 |
| Jul 26, 2023 | 0.810 | 0.820 | 0.800 | 0.820 | 0.800 | 508,000 |
| Jul 25, 2023 | 0.810 | 0.820 | 0.800 | 0.820 | 0.800 | 440,000 |
| Jul 24, 2023 | 0.800 | 0.830 | 0.790 | 0.830 | 0.810 | 524,000 |
| Jul 21, 2023 | 0.790 | 0.800 | 0.780 | 0.800 | 0.781 | 436,000 |
| Jul 20, 2023 | 0.790 | 0.800 | 0.780 | 0.800 | 0.781 | 380,000 |
| Jul 19, 2023 | 0.780 | 0.800 | 0.760 | 0.790 | 0.771 | 408,000 |
| Jul 18, 2023 | 0.800 | 0.800 | 0.770 | 0.790 | 0.771 | 784,000 |
| Jul 14, 2023 | 0.770 | 0.800 | 0.760 | 0.800 | 0.781 | 148,000 |
| Jul 13, 2023 | 0.780 | 0.780 | 0.760 | 0.770 | 0.752 | 384,000 |
| Jul 12, 2023 | 0.780 | 0.780 | 0.770 | 0.780 | 0.761 | 12,000 |
| Jul 11, 2023 | 0.760 | 0.780 | 0.750 | 0.780 | 0.761 | 320,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.