Advertisement
Advertisement
U.S. Markets open in 2 mins
S&P Futures
4,007.50 -12.25 (-0.30%) Dow Futures
32,074.00 -46.00 (-0.14%) Nasdaq Futures
12,334.00 -48.75 (-0.39%) Russell 2000 Futures
1,784.00 -5.50 (-0.31%) Crude Oil
110.64 +0.15 (+0.14%) Gold
1,804.00 -4.20 (-0.23%)
Sany Heavy Equipment International Holdings Company Limited (0631.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 7.450 | 7.480 | 7.200 | 7.340 | 7.340 | 1,847,545 |
| May 13, 2022 | 7.120 | 7.530 | 7.030 | 7.450 | 7.450 | 2,669,543 |
| May 12, 2022 | 7.080 | 7.240 | 7.020 | 7.110 | 7.110 | 1,857,500 |
| May 11, 2022 | 7.150 | 7.390 | 7.040 | 7.090 | 7.090 | 2,529,616 |
| May 10, 2022 | 7.100 | 7.190 | 6.850 | 7.150 | 7.150 | 1,956,545 |
| May 06, 2022 | 7.300 | 7.300 | 7.060 | 7.110 | 7.110 | 3,129,804 |
| May 05, 2022 | 7.420 | 7.620 | 7.310 | 7.320 | 7.320 | 650,295 |
| May 04, 2022 | 7.320 | 7.440 | 7.290 | 7.420 | 7.420 | 919,248 |
| May 03, 2022 | 7.470 | 7.540 | 7.280 | 7.440 | 7.440 | 432,866 |
| Apr 29, 2022 | 7.450 | 7.580 | 7.190 | 7.490 | 7.490 | 1,171,062 |
| Apr 28, 2022 | 7.250 | 7.450 | 7.240 | 7.390 | 7.390 | 1,947,504 |
| Apr 27, 2022 | 7.050 | 7.350 | 7.050 | 7.340 | 7.340 | 1,172,846 |
| Apr 26, 2022 | 7.320 | 7.330 | 7.110 | 7.190 | 7.190 | 2,640,757 |
| Apr 25, 2022 | 7.500 | 7.510 | 7.170 | 7.270 | 7.270 | 2,356,607 |
| Apr 22, 2022 | 7.600 | 7.700 | 7.400 | 7.660 | 7.660 | 1,525,947 |
| Apr 21, 2022 | 7.550 | 7.680 | 7.490 | 7.600 | 7.600 | 1,249,585 |
| Apr 20, 2022 | 7.980 | 7.980 | 7.510 | 7.640 | 7.640 | 2,210,463 |
| Apr 19, 2022 | 8.000 | 8.100 | 7.510 | 7.790 | 7.790 | 3,207,974 |
| Apr 14, 2022 | 8.060 | 8.110 | 7.950 | 8.040 | 8.040 | 1,831,973 |
| Apr 13, 2022 | 8.000 | 8.130 | 8.000 | 8.060 | 8.060 | 1,454,600 |
| Apr 12, 2022 | 7.910 | 8.210 | 7.900 | 8.040 | 8.040 | 1,739,053 |
| Apr 11, 2022 | 8.100 | 8.160 | 7.760 | 8.000 | 8.000 | 2,002,698 |
| Apr 08, 2022 | 8.030 | 8.170 | 7.900 | 8.170 | 8.170 | 1,925,241 |
| Apr 07, 2022 | 8.230 | 8.250 | 8.010 | 8.030 | 8.030 | 1,853,726 |
| Apr 06, 2022 | 8.430 | 8.430 | 8.160 | 8.230 | 8.230 | 1,257,019 |
| Apr 04, 2022 | 8.200 | 8.380 | 8.150 | 8.340 | 8.340 | 721,012 |
| Apr 01, 2022 | 8.080 | 8.200 | 7.980 | 8.200 | 8.200 | 1,239,795 |
| Mar 31, 2022 | 8.200 | 8.400 | 7.990 | 8.180 | 8.180 | 2,233,195 |
| Mar 30, 2022 | 8.200 | 8.400 | 8.130 | 8.290 | 8.290 | 2,304,376 |
| Mar 29, 2022 | 8.140 | 8.200 | 8.000 | 8.120 | 8.120 | 1,281,000 |
| Mar 28, 2022 | 7.960 | 8.290 | 7.960 | 8.250 | 8.250 | 1,313,000 |
| Mar 25, 2022 | 8.470 | 8.610 | 8.290 | 8.320 | 8.320 | 1,279,900 |
| Mar 24, 2022 | 8.650 | 8.650 | 8.400 | 8.550 | 8.550 | 1,370,000 |
| Mar 23, 2022 | 8.330 | 8.650 | 8.330 | 8.530 | 8.530 | 4,433,290 |
| Mar 22, 2022 | 8.190 | 8.430 | 8.180 | 8.410 | 8.410 | 2,133,000 |
| Mar 21, 2022 | 8.540 | 8.600 | 8.100 | 8.190 | 8.190 | 2,561,693 |
| Mar 18, 2022 | 7.840 | 8.540 | 7.840 | 8.490 | 8.490 | 5,376,000 |
| Mar 17, 2022 | 7.650 | 8.250 | 7.650 | 8.250 | 8.250 | 5,014,000 |
| Mar 16, 2022 | 7.500 | 7.640 | 6.960 | 7.470 | 7.470 | 4,822,768 |
| Mar 15, 2022 | 7.590 | 7.590 | 7.230 | 7.290 | 7.290 | 7,044,750 |
| Mar 14, 2022 | 7.630 | 7.900 | 7.510 | 7.850 | 7.850 | 2,581,051 |
| Mar 11, 2022 | 7.860 | 7.870 | 7.610 | 7.760 | 7.760 | 2,037,514 |
| Mar 10, 2022 | 7.740 | 7.900 | 7.700 | 7.870 | 7.870 | 1,728,856 |
| Mar 09, 2022 | 7.970 | 8.090 | 7.540 | 7.690 | 7.690 | 2,105,099 |
| Mar 08, 2022 | 8.000 | 8.110 | 7.950 | 8.060 | 8.060 | 5,213,426 |
| Mar 07, 2022 | 8.490 | 8.490 | 7.890 | 8.060 | 8.060 | 2,424,949 |
| Mar 04, 2022 | 8.040 | 8.160 | 7.900 | 8.160 | 8.160 | 2,021,491 |
| Mar 03, 2022 | 8.100 | 8.170 | 8.010 | 8.140 | 8.140 | 1,693,365 |
| Mar 02, 2022 | 8.120 | 8.150 | 7.920 | 7.960 | 7.960 | 980,487 |
| Mar 01, 2022 | 8.170 | 8.250 | 8.020 | 8.120 | 8.120 | 1,081,414 |
| Feb 28, 2022 | 8.080 | 8.110 | 7.980 | 8.080 | 8.080 | 1,373,198 |
| Feb 25, 2022 | 7.990 | 8.060 | 7.800 | 8.020 | 8.020 | 2,869,835 |
| Feb 24, 2022 | 8.210 | 8.250 | 7.840 | 7.910 | 7.910 | 2,291,540 |
| Feb 23, 2022 | 8.300 | 8.400 | 8.140 | 8.200 | 8.200 | 1,618,698 |
| Feb 22, 2022 | 8.250 | 8.340 | 8.020 | 8.300 | 8.300 | 1,564,000 |
| Feb 21, 2022 | 8.310 | 8.430 | 8.210 | 8.350 | 8.350 | 596,000 |
| Feb 18, 2022 | 8.340 | 8.540 | 8.300 | 8.360 | 8.360 | 515,000 |
| Feb 17, 2022 | 8.470 | 8.540 | 8.300 | 8.410 | 8.410 | 948,500 |
| Feb 16, 2022 | 8.540 | 8.540 | 8.330 | 8.520 | 8.520 | 935,216 |
| Feb 15, 2022 | 8.420 | 8.500 | 8.260 | 8.350 | 8.350 | 1,441,000 |
| Feb 14, 2022 | 8.360 | 8.360 | 8.070 | 8.270 | 8.270 | 1,454,000 |
| Feb 11, 2022 | 8.460 | 8.570 | 8.230 | 8.370 | 8.370 | 1,015,000 |
| Feb 10, 2022 | 8.400 | 8.440 | 8.300 | 8.440 | 8.440 | 1,253,810 |
| Feb 09, 2022 | 8.500 | 8.500 | 8.150 | 8.300 | 8.300 | 1,707,000 |
| Feb 08, 2022 | 8.620 | 8.620 | 8.190 | 8.370 | 8.370 | 1,432,000 |
| Feb 07, 2022 | 8.610 | 8.820 | 8.420 | 8.450 | 8.450 | 2,074,340 |
| Feb 04, 2022 | 8.140 | 8.670 | 8.070 | 8.650 | 8.650 | 1,312,052 |
| Jan 31, 2022 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | - |
| Jan 28, 2022 | 8.120 | 8.320 | 8.070 | 8.290 | 8.290 | 2,879,300 |
| Jan 27, 2022 | 8.430 | 8.430 | 7.980 | 8.240 | 8.240 | 2,813,000 |
| Jan 26, 2022 | 8.150 | 8.450 | 8.150 | 8.430 | 8.430 | 2,898,000 |
| Jan 25, 2022 | 8.300 | 8.440 | 8.050 | 8.150 | 8.150 | 2,929,382 |
| Jan 24, 2022 | 8.190 | 8.440 | 8.100 | 8.300 | 8.300 | 3,320,366 |
| Jan 21, 2022 | 7.790 | 8.190 | 7.770 | 8.190 | 8.190 | 4,392,000 |
| Jan 20, 2022 | 7.630 | 7.740 | 7.500 | 7.740 | 7.740 | 2,378,000 |
| Jan 19, 2022 | 7.460 | 7.720 | 7.450 | 7.710 | 7.710 | 2,104,722 |
| Jan 18, 2022 | 7.710 | 7.800 | 7.550 | 7.630 | 7.630 | 2,281,194 |
| Jan 17, 2022 | 7.690 | 7.820 | 7.560 | 7.680 | 7.680 | 772,163 |
| Jan 14, 2022 | 7.610 | 7.860 | 7.610 | 7.690 | 7.690 | 847,000 |
| Jan 13, 2022 | 7.910 | 7.910 | 7.790 | 7.810 | 7.810 | 817,841 |
| Jan 12, 2022 | 7.950 | 7.950 | 7.810 | 7.840 | 7.840 | 1,002,694 |
| Jan 11, 2022 | 7.530 | 7.880 | 7.520 | 7.770 | 7.770 | 3,294,000 |
| Jan 10, 2022 | 7.010 | 7.670 | 7.010 | 7.600 | 7.600 | 3,117,202 |
| Jan 07, 2022 | 7.330 | 7.370 | 7.230 | 7.340 | 7.340 | 2,563,377 |
| Jan 06, 2022 | 7.270 | 7.500 | 7.150 | 7.330 | 7.330 | 3,471,078 |
| Jan 05, 2022 | 7.540 | 7.540 | 7.210 | 7.280 | 7.280 | 3,122,500 |
| Jan 04, 2022 | 7.790 | 7.800 | 7.460 | 7.540 | 7.540 | 4,006,387 |
| Jan 03, 2022 | 7.680 | 7.860 | 7.660 | 7.790 | 7.790 | 405,000 |
| Dec 31, 2021 | 7.700 | 8.000 | 7.400 | 7.540 | 7.540 | 4,255,000 |
| Dec 30, 2021 | 7.430 | 7.570 | 7.240 | 7.570 | 7.570 | 2,318,898 |
| Dec 29, 2021 | 7.500 | 7.510 | 7.220 | 7.270 | 7.270 | 1,468,600 |
| Dec 28, 2021 | 7.520 | 7.500 | 7.140 | 7.470 | 7.470 | 4,173,000 |
| Dec 24, 2021 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | - |
| Dec 23, 2021 | 7.350 | 7.350 | 7.230 | 7.270 | 7.270 | 3,028,143 |
| Dec 22, 2021 | 6.930 | 7.370 | 6.930 | 7.350 | 7.350 | 2,191,017 |
| Dec 21, 2021 | 7.350 | 7.430 | 7.210 | 7.390 | 7.390 | 2,018,356 |
| Dec 20, 2021 | 7.600 | 7.600 | 7.330 | 7.360 | 7.360 | 1,634,000 |
| Dec 17, 2021 | 7.850 | 7.850 | 7.650 | 7.650 | 7.650 | 3,030,016 |
| Dec 16, 2021 | 7.620 | 7.920 | 7.620 | 7.830 | 7.830 | 2,811,126 |
| Dec 15, 2021 | 7.680 | 7.880 | 7.680 | 7.710 | 7.710 | 2,787,080 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
