0450.HK - Hung Hing Printing Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20190.9600.9800.9500.9500.950146,000
Oct 11, 20190.9600.9700.9300.9600.960200,000
Oct 10, 20190.9500.9700.9500.9500.950154,000
Oct 09, 20190.9500.9500.9300.9400.940372,000
Oct 08, 20190.9700.9800.9500.9700.970301,759
Oct 04, 20190.9600.9700.9500.9700.970370,000
Oct 03, 20190.9700.9800.9700.9800.980102,000
Oct 02, 20190.9800.9900.9700.9800.980336,000
Sep 30, 20190.9800.9800.9800.9800.98050,000
Sep 27, 20190.9801.0000.9801.0001.000112,000
Sep 26, 20191.0001.0000.9901.0001.000434,000
Sep 25, 20191.0001.0001.0001.0001.000-
Sep 24, 20191.0001.0101.0001.0101.010190,000
Sep 24, 20190.03 Dividend
Sep 23, 20191.0301.0301.0101.0301.000140,000
Sep 20, 20191.0201.0301.0201.0301.00088,000
Sep 19, 20191.0201.0301.0201.0301.00074,000
Sep 18, 20191.0201.0201.0201.0200.99034,000
Sep 17, 20191.0301.0401.0201.0301.00054,000
Sep 16, 20191.0401.0401.0301.0401.01022,000
Sep 13, 20191.0201.0501.0201.0401.010406,000
Sep 12, 20191.0201.0301.0201.0200.99098,000
Sep 11, 20191.0101.0301.0101.0200.990344,000
Sep 10, 20191.0101.0101.0101.0100.981-
Sep 09, 20191.0101.0201.0101.0100.981246,000
Sep 06, 20191.0001.0201.0001.0200.990254,000
Sep 05, 20191.0301.0301.0001.0000.971220,000
Sep 04, 20190.9901.0200.9901.0100.981418,000
Sep 03, 20190.9700.9900.9700.9900.96140,000
Sep 02, 20190.9700.9800.9700.9800.951174,000
Aug 30, 20190.9700.9700.9500.9600.9321,190,000
Aug 29, 20191.0001.0000.9300.9700.9421,922,000
Aug 28, 20191.0001.0201.0001.0200.990374,000
Aug 27, 20191.0101.0101.0001.0000.971434,000
Aug 26, 20191.0001.0101.0001.0100.981276,000
Aug 23, 20191.0401.0401.0301.0401.010232,000
Aug 22, 20191.0101.0301.0001.0301.000198,000
Aug 21, 20191.0301.0401.0301.0301.000446,000
Aug 20, 20191.0401.0501.0301.0301.00084,000
Aug 19, 20191.0301.0401.0301.0401.01046,000
Aug 16, 20190.9901.0100.9901.0100.981268,000
Aug 15, 20190.9701.0000.9700.9900.961143,035
Aug 14, 20190.9700.9800.9700.9700.942284,000
Aug 13, 20190.9700.9700.9500.9700.942708,000
Aug 12, 20191.0201.0200.9700.9900.9612,932,000
Aug 09, 20191.0401.0501.0201.0200.9901,672,000
Aug 08, 20191.0501.0601.0401.0401.0101,098,000
Aug 07, 20191.0601.0701.0401.0501.019930,000
Aug 06, 20191.0601.0801.0301.0601.0291,800,000
Aug 05, 20191.0801.1001.0601.1001.068802,000
Aug 02, 20191.1001.1001.0601.1001.068502,000
Aug 01, 20191.1401.1501.1101.1201.087660,000
Jul 31, 20191.1201.1601.0901.1401.1071,182,000
Jul 30, 20191.0501.1201.0501.1201.0875,706,000
Jul 29, 20191.0601.0601.0401.0501.0193,750,000
Jul 26, 20191.0401.0601.0401.0601.0297,146,000
Jul 25, 2019------
Jul 24, 20191.0101.0201.0101.0100.981122,000
Jul 23, 20191.0201.0201.0101.0100.981218,000
Jul 22, 20191.0301.0301.0101.0100.981610,000
Jul 19, 20191.0301.0301.0301.0301.000520,000
Jul 18, 20191.0201.0201.0201.0200.990-
Jul 17, 20191.0301.0301.0101.0100.981210,000
Jul 16, 20191.0201.0301.0201.0301.000520,000
Jul 15, 20191.0301.0401.0201.0200.990544,000
Jul 12, 20191.0301.0301.0301.0301.000-
Jul 11, 20191.0301.0301.0201.0301.000300,000
Jul 10, 20191.0301.0301.0301.0301.000326,000
Jul 09, 20191.0301.0301.0201.0301.000112,000
Jul 08, 20191.0101.0401.0101.0301.000614,000
Jul 05, 20191.0201.0301.0101.0301.000832,000
Jul 04, 20191.0301.0301.0201.0301.000888,000
Jul 03, 20191.0301.0301.0201.0200.990306,000
Jul 02, 20191.0401.0401.0301.0301.0001,208,000
Jun 28, 20191.0401.0401.0301.0301.000282,000
Jun 27, 20191.0401.0501.0301.0301.000910,000
Jun 26, 20191.0401.0401.0301.0301.000170,000
Jun 25, 20191.0301.0501.0301.0301.000306,000
Jun 24, 20191.0301.0501.0301.0301.0001,016,000
Jun 21, 20191.0501.0501.0301.0301.000162,000
Jun 20, 20191.0501.0501.0501.0501.019264,000
Jun 19, 20191.0501.0501.0501.0501.019950,000
Jun 18, 20191.0501.0901.0401.0401.010492,000
Jun 17, 20191.0501.0501.0501.0501.01968,000
Jun 14, 20191.0501.0501.0401.0501.019160,000
Jun 13, 20191.0401.0501.0401.0501.019178,000
Jun 12, 20191.0501.0601.0401.0501.019472,000
Jun 11, 20191.0701.0701.0701.0701.0391,298,000
Jun 10, 20191.0501.0801.0401.0801.0491,030,000
Jun 06, 20191.0401.0501.0401.0501.019730,000
Jun 05, 20191.0601.0701.0401.0401.010338,000
Jun 04, 20191.0601.0801.0401.0601.029562,000
Jun 03, 20191.1201.1201.0501.0601.029964,000
May 31, 20191.1501.1501.1301.1301.09776,000
May 30, 20191.1401.1501.1301.1401.107344,000
May 29, 20191.2301.2301.1901.1901.15510,000
May 28, 20191.1701.2101.1501.1901.155396,000
May 28, 20190.03 Dividend
May 27, 20191.2501.2801.2301.2701.204438,000
May 24, 20191.2501.2701.2501.2701.20454,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...