HKSE - Delayed Quote HKD

Nanjing Panda Electronics Company Limited (0553.HK)

2.390 -0.020 (-0.83%)
At close: 3:52 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2.400 2.430 2.370 2.390 2.390 736,000
Apr 18, 2024 2.400 2.470 2.370 2.410 2.410 1,322,000
Apr 17, 2024 2.360 2.490 2.350 2.430 2.430 3,116,000
Apr 16, 2024 2.390 2.390 2.300 2.310 2.310 3,728,000
Apr 15, 2024 2.500 2.500 2.380 2.410 2.410 3,278,000
Apr 12, 2024 2.680 2.640 2.500 2.530 2.530 2,006,000
Apr 11, 2024 2.580 2.630 2.550 2.600 2.600 1,268,000
Apr 10, 2024 2.590 2.600 2.520 2.580 2.580 1,512,000
Apr 9, 2024 2.550 2.610 2.550 2.570 2.570 1,384,000
Apr 8, 2024 2.500 2.540 2.470 2.510 2.510 1,492,000
Apr 5, 2024 2.560 2.560 2.480 2.510 2.510 296,600
Apr 3, 2024 2.620 2.620 2.530 2.560 2.560 1,738,000
Apr 2, 2024 2.620 2.680 2.590 2.620 2.620 2,122,000
Mar 28, 2024 2.550 2.650 2.550 2.600 2.600 1,844,000
Mar 27, 2024 2.630 2.650 2.530 2.540 2.540 2,458,000
Mar 26, 2024 2.670 2.730 2.610 2.650 2.650 2,146,000
Mar 25, 2024 2.770 2.770 2.650 2.660 2.660 3,026,000
Mar 22, 2024 2.910 2.910 2.740 2.770 2.770 4,768,000
Mar 21, 2024 2.940 3.000 2.900 2.910 2.910 2,740,000
Mar 20, 2024 2.980 2.980 2.890 2.920 2.920 1,636,000
Mar 19, 2024 3.000 3.030 2.920 2.930 2.930 3,268,000
Mar 18, 2024 3.050 3.080 2.960 2.990 2.990 7,752,000
Mar 15, 2024 2.870 2.970 2.850 2.930 2.930 8,024,000
Mar 14, 2024 2.940 2.950 2.860 2.880 2.880 3,674,000
Mar 13, 2024 2.920 3.020 2.880 2.950 2.950 11,640,000
Mar 12, 2024 2.900 2.970 2.900 2.920 2.920 7,072,000
Mar 11, 2024 2.910 2.950 2.860 2.900 2.900 5,664,000
Mar 8, 2024 2.850 2.970 2.820 2.880 2.880 14,450,000
Mar 7, 2024 2.990 3.070 2.790 2.800 2.800 10,440,000
Mar 6, 2024 3.000 3.030 2.910 2.990 2.990 9,426,000
Mar 5, 2024 2.880 3.250 2.880 3.010 3.010 33,830,000
Mar 4, 2024 2.940 2.990 2.880 2.930 2.930 5,470,958
Mar 1, 2024 3.060 3.060 2.860 2.910 2.910 8,153,154
Feb 29, 2024 2.930 3.030 2.850 3.000 3.000 10,134,000
Feb 28, 2024 3.180 3.180 2.840 2.850 2.850 15,004,000
Feb 27, 2024 3.020 3.260 3.000 3.190 3.190 37,122,000
Feb 26, 2024 2.960 3.110 2.930 2.980 2.980 16,846,000
Feb 23, 2024 3.000 3.170 2.910 2.940 2.940 28,808,000
Feb 22, 2024 2.720 2.970 2.700 2.950 2.950 25,710,000
Feb 21, 2024 2.820 2.900 2.700 2.720 2.720 22,476,000
Feb 20, 2024 2.570 2.940 2.560 2.790 2.790 29,366,000
Feb 19, 2024 2.620 2.690 2.560 2.580 2.580 7,436,000
Feb 16, 2024 2.530 2.620 2.520 2.620 2.620 566,000
Feb 15, 2024 2.500 2.530 2.480 2.500 2.500 278,000
Feb 14, 2024 2.540 2.570 2.470 2.530 2.530 148,000
Feb 9, 2024 2.540 2.540 2.540 2.540 2.540 -
Feb 8, 2024 2.590 2.640 2.550 2.580 2.580 8,700,000
Feb 7, 2024 2.520 2.680 2.480 2.530 2.530 8,566,000
Feb 6, 2024 2.380 2.520 2.320 2.480 2.480 8,390,000
Feb 5, 2024 2.530 2.530 2.290 2.380 2.380 6,038,000
Feb 2, 2024 2.590 2.700 2.440 2.460 2.460 8,766,000
Feb 1, 2024 2.470 2.650 2.400 2.530 2.530 7,494,000
Jan 31, 2024 2.610 2.620 2.450 2.470 2.470 9,876,000
Jan 30, 2024 2.640 2.920 2.610 2.640 2.640 18,312,000
Jan 29, 2024 2.750 2.760 2.560 2.560 2.560 6,750,000
Jan 26, 2024 2.870 2.910 2.680 2.700 2.700 9,846,000
Jan 25, 2024 2.830 2.970 2.740 2.870 2.870 18,538,000
Jan 24, 2024 2.690 2.990 2.680 2.790 2.790 21,278,000
Jan 23, 2024 2.570 2.740 2.470 2.640 2.640 10,242,000
Jan 22, 2024 2.850 2.850 2.490 2.540 2.540 11,132,000
Jan 19, 2024 2.920 2.970 2.820 2.850 2.850 5,940,000
Jan 18, 2024 2.850 2.900 2.750 2.900 2.900 10,088,000
Jan 17, 2024 2.970 3.030 2.770 2.810 2.810 9,146,000
Jan 16, 2024 2.890 3.050 2.820 2.950 2.950 15,780,000
Jan 15, 2024 2.820 2.820 2.820 2.820 2.820 -
Jan 12, 2024 3.010 3.010 2.800 2.810 2.810 15,868,000
Jan 11, 2024 2.610 3.040 2.610 3.010 3.010 33,744,000
Jan 10, 2024 2.750 2.760 2.610 2.640 2.640 8,430,000
Jan 9, 2024 2.900 3.020 2.740 2.760 2.760 20,800,000
Jan 8, 2024 2.590 3.030 2.590 2.890 2.890 36,646,000
Jan 5, 2024 2.680 2.680 2.520 2.550 2.550 5,650,000
Jan 4, 2024 2.710 2.740 2.650 2.660 2.660 4,248,000
Jan 3, 2024 2.890 2.910 2.670 2.690 2.690 8,662,000
Jan 2, 2024 2.910 3.050 2.810 2.850 2.850 9,686,000
Dec 29, 2023 2.870 3.040 2.820 2.890 2.890 27,042,000
Dec 28, 2023 2.950 3.130 2.730 2.830 2.830 41,358,000
Dec 27, 2023 2.520 3.030 2.460 2.950 2.950 45,164,000
Dec 22, 2023 2.480 2.660 2.440 2.460 2.460 19,870,000
Dec 21, 2023 2.540 2.550 2.440 2.470 2.470 7,490,000
Dec 20, 2023 2.680 2.690 2.500 2.540 2.540 6,136,000
Dec 19, 2023 2.820 2.820 2.630 2.670 2.670 5,370,000
Dec 18, 2023 2.910 2.910 2.760 2.780 2.780 3,224,000
Dec 15, 2023 2.940 2.960 2.820 2.850 2.850 4,400,000
Dec 14, 2023 2.890 2.930 2.810 2.870 2.870 6,418,000
Dec 13, 2023 3.010 3.070 2.860 2.860 2.860 13,676,000
Dec 12, 2023 2.920 3.060 2.820 2.970 2.970 12,260,000
Dec 11, 2023 2.810 3.060 2.780 2.910 2.910 19,554,000
Dec 8, 2023 2.980 3.010 2.720 2.780 2.780 8,094,000
Dec 7, 2023 2.980 3.040 2.830 2.890 2.890 9,008,000
Dec 6, 2023 2.830 3.190 2.810 2.960 2.960 23,688,000
Dec 5, 2023 3.180 3.190 2.670 2.800 2.800 19,422,000
Dec 4, 2023 3.410 3.490 3.070 3.140 3.140 19,834,000
Dec 1, 2023 3.330 3.920 3.330 3.330 3.330 59,768,000
Nov 30, 2023 3.720 3.750 3.300 3.340 3.340 28,498,000
Nov 29, 2023 2.710 3.860 2.670 3.770 3.770 69,592,000
Nov 28, 2023 3.070 3.080 2.660 2.660 2.660 21,138,000
Nov 27, 2023 3.320 3.350 3.050 3.060 3.060 12,846,000
Nov 24, 2023 3.490 3.680 3.240 3.250 3.250 22,532,000
Nov 23, 2023 3.580 3.680 3.260 3.400 3.400 20,860,000
Nov 22, 2023 3.750 3.880 3.450 3.500 3.500 18,680,000
Nov 21, 2023 4.250 4.330 3.700 3.730 3.730 39,512,000
Nov 20, 2023 3.590 4.310 3.590 4.280 4.280 49,106,000
Nov 17, 2023 3.970 3.990 3.300 3.580 3.580 46,936,000
Nov 16, 2023 3.650 4.000 3.570 3.780 3.780 37,568,000
Nov 15, 2023 3.040 3.690 2.860 3.510 3.510 44,732,000
Nov 14, 2023 2.420 3.010 2.420 2.860 2.860 26,524,000
Nov 13, 2023 2.340 2.560 2.330 2.450 2.450 14,138,000
Nov 10, 2023 2.280 2.350 2.270 2.300 2.300 1,796,000
Nov 9, 2023 2.380 2.430 2.300 2.300 2.300 2,386,000
Nov 8, 2023 2.380 2.410 2.340 2.360 2.360 1,904,000
Nov 7, 2023 2.380 2.460 2.350 2.380 2.380 5,866,000
Nov 6, 2023 2.380 2.390 2.340 2.370 2.370 1,150,000
Nov 3, 2023 2.280 2.480 2.280 2.360 2.360 2,558,000
Nov 2, 2023 2.310 2.310 2.260 2.280 2.280 972,000
Nov 1, 2023 2.310 2.330 2.270 2.310 2.310 1,122,000
Oct 31, 2023 2.400 2.430 2.280 2.320 2.320 1,936,000
Oct 30, 2023 2.420 2.420 2.350 2.360 2.360 1,860,000
Oct 27, 2023 2.490 2.740 2.390 2.440 2.440 5,866,000
Oct 26, 2023 2.220 2.640 2.200 2.560 2.560 5,162,000
Oct 25, 2023 2.240 2.360 2.190 2.220 2.220 166,000
Oct 24, 2023 2.220 2.240 2.190 2.230 2.230 62,000
Oct 20, 2023 2.240 2.240 2.210 2.220 2.220 206,000
Oct 19, 2023 2.230 2.240 2.220 2.230 2.230 408,000
Oct 18, 2023 2.270 2.260 2.220 2.260 2.260 166,000
Oct 17, 2023 2.280 2.280 2.200 2.280 2.280 200,000
Oct 16, 2023 2.270 2.290 2.270 2.280 2.280 224,000
Oct 13, 2023 2.290 2.310 2.280 2.280 2.280 110,000
Oct 12, 2023 2.340 2.340 2.300 2.310 2.310 462,000
Oct 11, 2023 2.360 2.370 2.310 2.340 2.340 278,000
Oct 10, 2023 2.330 2.330 2.330 2.330 2.330 6,000
Oct 9, 2023 2.280 2.340 2.280 2.320 2.320 128,000
Oct 6, 2023 2.260 2.260 2.260 2.260 2.260 -
Oct 5, 2023 2.270 2.280 2.250 2.260 2.260 28,000
Oct 4, 2023 2.260 2.260 2.260 2.260 2.260 -
Oct 3, 2023 2.250 2.250 2.250 2.260 2.260 12,000
Sep 29, 2023 2.350 2.350 2.350 2.350 2.350 -
Sep 28, 2023 2.340 2.350 2.310 2.350 2.350 76,000
Sep 27, 2023 2.300 2.310 2.290 2.300 2.300 78,000
Sep 26, 2023 2.370 2.390 2.170 2.290 2.290 1,344,000
Sep 25, 2023 2.400 2.430 2.400 2.410 2.410 82,000
Sep 22, 2023 2.410 2.440 2.380 2.440 2.440 120,000
Sep 21, 2023 2.390 2.410 2.390 2.410 2.410 24,000
Sep 20, 2023 2.410 2.470 2.390 2.420 2.420 200,000
Sep 19, 2023 2.400 2.410 2.380 2.410 2.410 40,000
Sep 18, 2023 2.380 2.400 2.380 2.400 2.400 60,000
Sep 15, 2023 2.410 2.410 2.400 2.400 2.400 136,000
Sep 14, 2023 2.400 2.420 2.390 2.420 2.420 62,000
Sep 13, 2023 2.400 2.400 2.390 2.400 2.400 114,000
Sep 12, 2023 2.410 2.430 2.400 2.410 2.410 144,000
Sep 11, 2023 2.430 2.440 2.360 2.420 2.420 318,000
Sep 7, 2023 2.450 2.450 2.430 2.430 2.430 98,000
Sep 6, 2023 2.450 2.470 2.430 2.470 2.470 142,000
Sep 5, 2023 2.460 2.480 2.440 2.470 2.470 323,000
Sep 4, 2023 2.500 2.500 2.440 2.480 2.480 458,000
Aug 31, 2023 2.470 2.490 2.450 2.460 2.460 178,000
Aug 30, 2023 2.550 2.550 2.490 2.500 2.500 474,000
Aug 29, 2023 2.460 2.500 2.460 2.500 2.500 198,000
Aug 28, 2023 2.520 2.540 2.460 2.480 2.480 144,000
Aug 25, 2023 2.470 2.490 2.460 2.480 2.480 322,000
Aug 24, 2023 2.500 2.500 2.480 2.490 2.490 160,000
Aug 23, 2023 2.500 2.510 2.460 2.480 2.480 398,000
Aug 22, 2023 2.490 2.510 2.460 2.510 2.510 172,000
Aug 21, 2023 2.510 2.510 2.480 2.490 2.490 218,000
Aug 18, 2023 2.500 2.540 2.500 2.510 2.510 178,000
Aug 17, 2023 2.480 2.550 2.480 2.530 2.530 258,000
Aug 16, 2023 2.520 2.550 2.490 2.550 2.550 500,000
Aug 15, 2023 2.500 2.540 2.500 2.520 2.520 402,000
Aug 14, 2023 2.490 2.520 2.470 2.520 2.520 330,000
Aug 11, 2023 2.510 2.530 2.470 2.500 2.500 638,000
Aug 10, 2023 2.590 2.590 2.540 2.550 2.550 784,000
Aug 9, 2023 2.700 2.700 2.550 2.580 2.580 1,492,000
Aug 8, 2023 2.690 2.750 2.670 2.700 2.700 778,000
Aug 7, 2023 2.740 2.750 2.710 2.730 2.730 174,000
Aug 4, 2023 2.740 2.800 2.720 2.740 2.740 3,508,000
Aug 3, 2023 2.740 2.740 2.720 2.730 2.730 80,000
Aug 2, 2023 2.750 2.800 2.700 2.740 2.740 806,000
Aug 1, 2023 2.770 2.780 2.750 2.750 2.750 500,000
Jul 31, 2023 2.800 2.810 2.760 2.760 2.760 1,220,000
Jul 28, 2023 2.750 2.810 2.750 2.790 2.790 926,000
Jul 27, 2023 2.750 2.840 2.740 2.770 2.770 906,000
Jul 26, 2023 2.860 2.850 2.750 2.750 2.750 638,000
Jul 25, 2023 2.840 2.850 2.780 2.830 2.830 240,000
Jul 24, 2023 2.890 2.910 2.720 2.810 2.810 302,000
Jul 21, 2023 2.900 2.920 2.870 2.890 2.890 366,000
Jul 20, 2023 2.980 2.980 2.900 2.900 2.900 334,000
Jul 19, 2023 2.990 2.990 2.950 2.960 2.960 322,000
Jul 18, 2023 3.000 3.000 2.980 2.990 2.990 170,000
Jul 14, 2023 3.040 3.060 3.010 3.020 3.020 380,000
Jul 13, 2023 3.070 3.080 3.000 3.050 3.050 1,294,000
Jul 12, 2023 3.060 3.120 3.040 3.070 3.070 308,000
Jul 11, 2023 3.060 3.090 3.050 3.090 3.090 16,000
Jul 10, 2023 3.090 3.100 3.050 3.080 3.080 60,000
Jul 7, 2023 3.050 3.060 3.030 3.060 3.060 128,000
Jul 6, 2023 3.100 3.130 3.040 3.060 3.060 188,000
Jul 5, 2023 3.180 3.180 3.080 3.080 3.080 480,000
Jul 4, 2023 3.120 3.190 3.110 3.160 3.160 90,000
Jul 3, 2023 0.015 Dividend
Jul 3, 2023 3.160 3.160 3.080 3.160 3.160 400,000
Jun 30, 2023 3.190 3.200 3.180 3.180 3.165 68,000
Jun 29, 2023 3.100 3.190 3.050 3.160 3.145 548,000
Jun 28, 2023 3.100 3.100 3.030 3.080 3.065 88,000
Jun 27, 2023 3.050 3.110 3.040 3.090 3.075 294,000
Jun 26, 2023 3.120 3.220 3.050 3.050 3.036 616,000
Jun 23, 2023 3.140 3.140 3.140 3.140 3.125 -
Jun 21, 2023 3.020 3.600 3.000 3.140 3.125 3,456,000
Jun 20, 2023 3.020 3.070 3.020 3.050 3.036 160,000
Jun 19, 2023 3.120 3.120 3.040 3.060 3.046 142,000
Jun 16, 2023 3.050 3.120 3.050 3.090 3.075 432,000
Jun 15, 2023 3.000 3.120 3.000 3.030 3.016 646,000
Jun 14, 2023 2.990 3.000 2.970 2.980 2.966 510,000
Jun 13, 2023 3.000 3.000 2.970 3.000 2.986 784,000
Jun 12, 2023 3.000 3.050 3.000 3.040 3.026 106,000
Jun 9, 2023 3.010 3.030 2.990 3.030 3.016 92,000
Jun 8, 2023 3.010 3.020 3.000 3.020 3.006 188,000
Jun 7, 2023 3.020 3.080 2.990 3.010 2.996 312,000
Jun 6, 2023 3.060 3.080 2.980 3.020 3.006 654,000
Jun 5, 2023 3.150 3.170 3.100 3.100 3.085 490,000
Jun 2, 2023 3.350 3.350 3.130 3.150 3.135 1,578,000
Jun 1, 2023 2.990 3.390 2.990 3.320 3.304 2,678,000
May 31, 2023 3.000 3.080 2.970 2.970 2.956 328,000
May 30, 2023 3.150 3.300 2.980 3.040 3.026 1,774,000
May 29, 2023 3.150 3.300 3.050 3.090 3.075 3,160,000
May 25, 2023 3.090 3.090 3.090 3.090 3.075 40,000
May 24, 2023 3.070 3.180 3.060 3.120 3.105 140,000
May 23, 2023 3.130 3.150 3.100 3.130 3.115 122,000
May 22, 2023 3.250 3.210 3.070 3.130 3.115 560,000
May 19, 2023 3.210 3.300 3.180 3.290 3.274 1,190,000
May 18, 2023 3.140 3.300 3.140 3.210 3.195 938,000
May 17, 2023 3.110 3.140 3.060 3.120 3.105 142,000
May 16, 2023 3.170 3.330 3.120 3.120 3.105 318,000
May 15, 2023 3.140 3.170 3.100 3.160 3.145 100,000
May 12, 2023 3.180 3.200 3.180 3.180 3.165 66,000
May 11, 2023 3.110 3.200 3.110 3.200 3.185 108,000
May 10, 2023 3.090 3.150 3.080 3.150 3.135 280,000
May 9, 2023 3.200 3.240 3.100 3.150 3.135 190,000
May 8, 2023 3.280 3.280 3.180 3.190 3.175 412,000
May 5, 2023 3.330 3.330 3.220 3.220 3.205 334,000
May 4, 2023 3.290 3.360 3.290 3.330 3.314 222,000
May 3, 2023 3.290 3.290 3.290 3.290 3.274 -
May 2, 2023 3.290 3.290 3.290 3.290 3.274 -
Apr 28, 2023 3.300 3.350 3.240 3.290 3.274 398,000
Apr 27, 2023 3.300 3.440 3.250 3.300 3.284 154,000
Apr 26, 2023 3.250 3.420 3.240 3.340 3.324 36,000
Apr 25, 2023 3.390 3.400 3.240 3.370 3.354 474,000
Apr 24, 2023 3.490 3.500 3.360 3.400 3.384 420,000
Apr 21, 2023 3.590 3.590 3.530 3.530 3.513 110,000
Apr 20, 2023 3.600 3.600 3.600 3.600 3.583 -
Apr 19, 2023 3.600 3.600 3.600 3.600 3.583 -

Related Tickers

300128.SZ Suzhou Jinfu Technology Co., Ltd.
4.0800
+8.51%
 
0532.HK Wong's Kong King International (Holdings) Limited
0.490
+6.52%
 
1305.HK Wai Chi Holdings Company Limited
0.950
+3.26%
 
0698.HK Tongda Group Holdings Limited
0.071
-2.74%
 
0710.HK BOE Varitronix Limited
4.400
-1.79%
 
0732.HK Truly International Holdings Limited
0.770
-4.94%
 
2323.HK Renco Holdings Group Limited
0.022
-8.33%
 
V03.SI Venture Corporation Limited
14.05
-0.57%
 
2382.HK Sunny Optical Technology (Group) Company Limited
35.650
-4.93%
 
2393.TW Everlight Electronics Co., Ltd.
59.90
-4.01%