0555.HK - REXLot Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20180.060.060.060.060.0638,679,507
Jan 17, 20180.060.060.060.060.0610,799,570
Jan 16, 20180.060.060.060.060.0638,000,359
Jan 15, 20180.060.060.060.060.0638,791,333
Jan 12, 20180.060.060.060.060.06113,775,000
Jan 11, 20180.050.060.050.060.0667,727,608
Jan 10, 20180.050.060.050.060.0616,450,000
Jan 09, 20180.060.060.050.050.0540,321,436
Jan 08, 20180.060.060.060.060.0613,944,577
Jan 05, 20180.060.060.060.060.0633,475,000
Jan 04, 20180.050.060.050.060.06153,975,000
Jan 03, 20180.050.050.050.050.0520,300,000
Jan 02, 20180.050.050.050.050.0536,500,000
Dec 29, 20170.050.050.050.050.0515,400,000
Dec 28, 20170.050.050.050.050.058,504,047
Dec 27, 20170.050.050.050.050.0515,139,242
Dec 22, 20170.050.050.050.050.0517,633,641
Dec 21, 20170.050.050.050.050.0515,976,371
Dec 20, 20170.050.050.050.050.056,832,039
Dec 19, 20170.050.050.050.050.058,700,000
Dec 18, 20170.050.050.050.050.0511,750,000
Dec 15, 20170.050.050.050.050.0514,975,000
Dec 14, 20170.050.050.050.050.0512,375,000
Dec 13, 20170.050.050.050.050.0510,950,000
Dec 12, 20170.050.050.050.050.0514,806,959
Dec 11, 20170.050.050.050.050.0517,751,216
Dec 08, 20170.050.060.050.050.05114,709,901
Dec 07, 20170.050.050.050.050.0523,250,000
Dec 06, 20170.050.050.050.050.0533,651,250
Dec 05, 20170.050.050.050.050.0516,127,085
Dec 04, 20170.050.050.050.050.0518,000,000
Dec 01, 20170.050.050.050.050.058,801,739
Nov 30, 20170.050.050.050.050.0520,300,000
Nov 29, 20170.050.050.050.050.0521,255,376
Nov 28, 20170.050.050.050.050.0531,278,072
Nov 27, 20170.050.050.050.050.0544,450,000
Nov 24, 20170.050.060.050.050.0547,300,100
Nov 23, 20170.050.050.050.050.0522,550,000
Nov 22, 20170.050.050.050.050.0530,523,293
Nov 21, 20170.050.050.050.050.0563,819,000
Nov 20, 20170.060.060.050.050.05129,836,607
Nov 17, 20170.060.060.060.060.0615,554,171
Nov 16, 20170.060.060.060.060.0611,571,710
Nov 15, 20170.060.060.060.060.0616,025,000
Nov 14, 20170.060.060.060.060.0629,075,000
Nov 13, 20170.060.060.060.060.0655,600,000
Nov 10, 20170.060.060.060.060.06130,501,801
Nov 09, 20170.060.060.060.060.0637,604,865
Nov 08, 20170.060.060.060.060.0623,426,562
Nov 07, 20170.060.060.060.060.0629,367,398
Nov 06, 20170.060.060.060.060.0615,550,000
Nov 03, 20170.060.060.060.060.0613,326,739
Nov 02, 20170.060.060.060.060.0669,600,000
Nov 01, 20170.060.060.060.060.0618,850,000
Oct 31, 20170.060.060.060.060.0644,251,651
Oct 30, 20170.070.070.060.060.0655,600,000
Oct 27, 20170.070.070.060.070.0710,425,662
Oct 26, 20170.070.070.060.070.0725,781,033
Oct 25, 20170.070.070.060.070.0721,851,343
Oct 24, 20170.070.070.070.070.0722,610,000
Oct 23, 20170.070.070.070.070.0718,797,648
Oct 20, 20170.070.070.070.070.0771,684,010
Oct 19, 20170.080.080.070.070.0785,375,000
Oct 18, 20170.080.080.070.080.0856,600,000
Oct 17, 20170.080.090.080.080.08316,401,216
Oct 16, 20170.060.080.060.080.08475,401,223
Oct 13, 20170.060.060.060.060.0619,975,009
Oct 12, 20170.060.060.060.060.0635,537,724
Oct 11, 20170.060.060.060.060.06135,541,158
Oct 10, 20170.060.060.060.060.0617,852,432
Oct 09, 20170.060.060.060.060.0619,694,192
Oct 06, 20170.060.060.060.060.0630,526,466
Oct 04, 20170.060.060.060.060.0628,402,609
Oct 03, 20170.060.060.050.060.0620,950,000
Sep 29, 20170.050.060.050.060.0625,730,256
Sep 28, 20170.060.060.050.060.0621,178,952
Sep 27, 20170.060.060.050.060.0614,650,000
Sep 26, 20170.060.060.050.060.0627,975,000
Sep 25, 20170.060.060.060.060.0637,780,085
Sep 22, 20170.060.060.060.060.0625,582,045
Sep 21, 20170.060.060.060.060.0617,114,597
Sep 20, 20170.060.060.060.060.0636,875,000
Sep 19, 20170.060.060.060.060.0613,375,000
Sep 18, 20170.060.060.060.060.06122,906,749
Sep 15, 20170.060.060.060.060.0611,296,500
Sep 14, 20170.060.060.060.060.0622,166,500
Sep 13, 20170.060.060.060.060.0614,950,000
Sep 12, 20170.060.060.060.060.0615,408,529
Sep 11, 20170.060.060.060.060.0623,292,797
Sep 08, 20170.060.060.060.060.0628,500,000
Sep 07, 20170.060.060.060.060.0671,025,000
Sep 06, 20170.060.060.060.060.0644,160,425
Sep 05, 20170.060.060.050.060.06146,269,003
Sep 04, 20170.060.060.050.050.05196,228,072
Sep 01, 20170.070.070.060.060.06207,415,975
Aug 31, 20170.070.070.070.070.0727,302,432
Aug 30, 20170.070.080.070.070.0716,851,536
Aug 29, 20170.070.070.070.070.0737,410,341
Aug 28, 20170.070.080.070.070.0720,525,434
Aug 25, 20170.080.080.070.080.0814,216,898
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...