0498.HK - PYI Corporation Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20180.1050.1100.1050.1100.110360,586
Dec 12, 20180.1080.1140.1080.1100.1102,698,000
Dec 11, 20180.1130.1140.1100.1100.110722,000
Dec 10, 20180.1170.1180.1040.1100.110450,110
Dec 07, 20180.1140.1160.1120.1120.1121,158,232
Dec 06, 20180.1140.1180.1120.1140.1142,048,000
Dec 05, 20180.1160.1190.1140.1140.1142,910,000
Dec 04, 20180.1210.1220.1190.1200.1201,544,000
Dec 03, 20180.1160.1210.1160.1200.120194,000
Nov 30, 20180.1160.1210.1150.1170.1173,369,602
Nov 29, 20180.1180.1210.1160.1210.1212,430,000
Nov 28, 20180.1180.1210.1180.1180.1182,686,000
Nov 27, 20180.1190.1210.1180.1200.120936,000
Nov 26, 20180.1180.1220.1160.1180.1183,604,000
Nov 23, 20180.1200.1260.1200.1250.125770,021
Nov 22, 20180.1260.1260.1250.1250.125704,000
Nov 21, 20180.1200.1250.1200.1250.1252,108,000
Nov 20, 20180.1240.1240.1190.1220.1221,122,000
Nov 19, 20180.1200.1250.1200.1200.120844,000
Nov 16, 20180.1200.1230.1200.1230.123258,000
Nov 15, 20180.1200.1220.1170.1220.1222,050,000
Nov 14, 20180.1200.1200.1200.1200.120-
Nov 13, 20180.1190.1270.1180.1190.1194,642,000
Nov 12, 20180.1260.1260.1260.1260.126-
Nov 09, 20180.1160.1270.1160.1260.1261,150,859
Nov 08, 20180.1180.1180.1180.1180.118-
Nov 07, 20180.1180.1180.1180.1180.118-
Nov 06, 20180.1190.1210.1180.1180.118324,611
Nov 05, 20180.1180.1180.1170.1170.117650,000
Nov 02, 20180.1190.1190.1170.1190.1191,024,000
Nov 01, 20180.1160.1200.1160.1180.1181,408,000
Oct 31, 20180.1190.1190.1150.1160.1161,910,000
Oct 30, 20180.1150.1150.1150.1150.11520,000
Oct 29, 20180.1180.1180.1180.1180.118-
Oct 26, 20180.1180.1180.1180.1180.11818,000
Oct 25, 20180.1210.1210.1210.1190.11920,000
Oct 24, 20180.1170.1180.1170.1170.117850,000
Oct 23, 20180.1190.1190.1180.1180.118348,000
Oct 22, 20180.1200.1220.1190.1190.1192,070,000
Oct 19, 20180.1150.1190.1140.1190.119211,108
Oct 18, 20180.1150.1150.1140.1170.1171,980,000
Oct 16, 20180.1160.1200.1160.1170.117378,000
Oct 15, 20180.1200.1200.1140.1170.1173,420,000
Oct 12, 20180.1250.1250.1220.1220.1221,508,163
Oct 11, 20180.1220.1250.1210.1220.122506,000
Oct 10, 20180.1260.1290.1250.1250.1251,102,000
Oct 09, 20180.1320.1320.1290.1300.130508,000
Oct 08, 20180.1300.1300.1300.1300.130-
Oct 05, 20180.1260.1320.1260.1320.132576,000
Oct 04, 20180.1270.1290.1270.1280.128684,000
Oct 03, 20180.1300.1300.1280.1280.1282,260,000
Oct 02, 20180.1300.1300.1290.1290.129996,000
Sep 28, 20180.1320.1350.1320.1320.132430,000
Sep 27, 20180.1320.1320.1320.1320.132140,000
Sep 26, 20180.1320.1350.1320.1340.1341,540,000
Sep 24, 20180.1350.1350.1350.1350.135-
Sep 21, 20180.1370.1370.1350.1350.135580,000
Sep 20, 20180.1360.1370.1340.1350.135490,000
Sep 19, 20180.1350.1350.1340.1350.135594,000
Sep 18, 20180.1350.1350.1350.1350.135-
Sep 17, 20180.1350.1350.1350.1350.135-
Sep 14, 20180.1320.1350.1310.1350.1353,533,036
Sep 13, 20180.1320.1380.1320.1380.138776,000
Sep 12, 20180.1310.1320.1280.1320.1321,246,000
Sep 11, 20180.1310.1330.1310.1320.1321,046,000
Sep 10, 20180.1340.1340.1320.1330.1331,920,000
Sep 07, 20180.1350.1360.1350.1360.136710,000
Sep 06, 20180.1350.1350.1350.1350.135300,000
Sep 05, 20180.1350.1360.1350.1350.135406,000
Sep 04, 20180.1360.1360.1360.1370.1372,000
Sep 03, 20180.1350.1360.1340.1360.1366,218,000
Aug 31, 20180.1360.1390.1350.1360.1364,326,551
Aug 30, 20180.1380.1380.1370.1390.139820,000
Aug 29, 20180.1390.1390.1390.1390.139-
Aug 28, 20180.1390.1410.1390.1390.1391,040,000
Aug 27, 20180.1380.1390.1380.1390.139114,000
Aug 24, 20180.1390.1390.1390.1390.139-
Aug 23, 20180.1390.1390.1390.1390.139252,053
Aug 22, 20180.1380.1440.1380.1410.1411,599,662
Aug 21, 20180.1390.1410.1380.1410.141468,000
Aug 20, 20180.1370.1380.1360.1380.1381,100,000
Aug 17, 20180.1370.1370.1370.1370.137-
Aug 16, 20180.1380.1380.1370.1370.1372,613,381
Aug 15, 20180.1400.1400.1400.1400.140-
Aug 14, 20180.1400.1400.1400.1400.140-
Aug 13, 20180.1400.1400.1400.1400.140-
Aug 10, 20180.1410.1430.1410.1420.142580,000
Aug 09, 20180.1410.1440.1410.1440.1441,550,000
Aug 08, 20180.1430.1430.1420.1430.1432,892,000
Aug 07, 20180.1430.1460.1420.1450.1452,366,000
Aug 06, 20180.1400.1400.1400.1400.140432,000
Aug 03, 20180.1400.1420.1390.1420.1421,428,000
Aug 02, 20180.1430.1430.1400.1410.141962,000
Aug 01, 20180.1420.1440.1420.1440.144770,000
Jul 31, 20180.1420.1430.1420.1430.143408,000
Jul 30, 20180.1420.1440.1420.1430.1431,680,000
Jul 27, 20180.1420.1430.1410.1420.1421,582,000
Jul 26, 20180.1420.1420.1410.1410.1411,840,000
Jul 25, 20180.1420.1420.1420.1430.1431,690,000
Jul 24, 20180.1410.1450.1400.1420.1422,010,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...