0633.HK - China All Access (Holdings) Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20180.3700.3750.3650.3650.3651,964,000
Dec 13, 20180.3750.3750.3650.3700.3702,430,000
Dec 12, 20180.3700.3800.3650.3650.3652,450,000
Dec 11, 20180.3700.3800.3650.3650.3651,830,000
Dec 10, 20180.3650.3700.3600.3700.3703,720,000
Dec 07, 20180.3550.3700.3550.3700.3701,682,000
Dec 06, 20180.3700.3700.3550.3550.3554,090,000
Dec 05, 20180.3600.3750.3600.3650.3651,600,000
Dec 04, 20180.3700.3750.3600.3600.3605,255,952
Dec 03, 20180.3800.3850.3650.3650.3654,770,000
Nov 30, 20180.3800.3900.3600.3650.36510,375,238
Nov 29, 20180.3750.3850.3650.3750.3755,108,000
Nov 28, 20180.3800.3900.3700.3750.3751,785,484
Nov 27, 20180.3800.3900.3750.3800.3802,218,312
Nov 26, 20180.4100.4150.3800.3800.3804,470,000
Nov 23, 20180.4000.4100.3950.4000.4001,768,000
Nov 22, 20180.4150.4150.4000.4100.4101,836,000
Nov 21, 20180.4000.4150.3950.4100.4103,452,109
Nov 20, 20180.4150.4250.4050.4150.4152,450,312
Nov 19, 20180.4300.4350.4250.4300.430496,235
Nov 16, 20180.4150.4300.4050.4250.4251,208,835
Nov 15, 20180.4200.4300.4200.4250.425914,000
Nov 14, 20180.4250.4300.4150.4250.4251,300,000
Nov 13, 20180.4350.4400.4150.4300.4303,610,401
Nov 12, 20180.4050.5300.3900.4400.44012,752,000
Nov 09, 20180.4100.4200.4000.4050.4051,766,000
Nov 08, 20180.4050.4400.4050.4200.4204,330,000
Nov 07, 20180.3800.4250.3800.4050.4055,880,000
Nov 06, 20180.3850.3900.3700.3800.3801,152,000
Nov 05, 20180.3950.3950.3700.3900.390877,542
Nov 02, 20180.3800.4100.3750.3950.39510,162,000
Nov 01, 20180.3650.3750.3650.3700.3702,519,328
Oct 31, 20180.3450.3750.3450.3650.3651,958,000
Oct 30, 20180.3500.3500.3400.3450.3452,486,000
Oct 29, 20180.3950.4050.3500.3500.35010,878,000
Oct 26, 20180.4500.4500.3900.4050.40511,898,000
Oct 25, 20180.4600.4600.4350.4500.4504,976,000
Oct 24, 20180.4800.4800.4600.4700.4706,056,000
Oct 23, 20180.5000.5000.4800.4850.4853,252,000
Oct 22, 20180.5000.5100.4900.5000.5002,986,000
Oct 19, 20180.4900.5100.4800.5000.5005,557,032
Oct 18, 20180.5200.5200.4800.4900.4905,529,510
Oct 18, 20180.05 Dividend
Oct 16, 20180.5600.5700.5400.5700.5204,896,000
Oct 15, 20180.5800.5800.5400.5500.5027,522,278
Oct 12, 20180.5600.5600.5400.5600.5113,662,000
Oct 11, 20180.5700.5900.5400.5600.5119,148,000
Oct 10, 20180.6300.6300.5900.6000.5476,554,008
Oct 09, 20180.6600.6600.6100.6200.5665,757,410
Oct 08, 20180.6600.6600.6500.6500.5931,876,000
Oct 05, 20180.6600.6800.6600.6600.602910,000
Oct 04, 20180.6600.6700.6500.6600.6021,254,000
Oct 03, 20180.6700.6800.6500.6600.6022,442,000
Oct 02, 20180.6800.6900.6600.6700.6112,070,000
Sep 28, 20180.6700.6800.6700.6700.611994,000
Sep 27, 20180.6700.6800.6600.6700.6111,006,000
Sep 26, 20180.6700.6900.6600.6800.6203,872,000
Sep 24, 20180.6800.6900.6500.6700.6115,368,000
Sep 21, 20180.6900.7100.6700.6800.62024,016,000
Sep 20, 20180.7000.7100.6900.7000.6392,208,000
Sep 19, 20180.6900.7100.6900.7000.6392,056,000
Sep 18, 20180.6800.7000.6800.6900.6291,712,000
Sep 17, 20180.6900.6900.6800.6800.6201,434,000
Sep 14, 20180.7000.7000.6900.7000.6391,322,000
Sep 13, 20180.6800.7000.6800.7000.6391,770,000
Sep 12, 20180.6900.7000.6600.6700.6115,154,000
Sep 11, 20180.7000.7100.6900.7000.6391,368,000
Sep 10, 20180.7300.7300.6900.6900.6296,952,000
Sep 07, 20180.7300.7400.7200.7300.6662,999,946
Sep 06, 20180.7300.7500.7200.7400.6753,970,000
Sep 05, 20180.7500.7500.7300.7400.6754,118,000
Sep 04, 20180.7600.7800.7400.7500.6848,006,000
Sep 03, 20180.7600.8300.7500.7700.70210,974,001
Aug 31, 20180.7900.8000.7600.7600.6937,863,940
Aug 30, 20180.7900.8200.7900.8000.7308,067,971
Aug 29, 20180.7900.8000.7800.7900.7214,798,000
Aug 28, 20180.8100.8100.7800.7900.7214,448,000
Aug 27, 20180.7700.9200.7700.8000.73044,418,000
Aug 24, 20180.7800.8100.7600.7700.70212,039,944
Aug 23, 20180.8000.8000.7600.7800.71211,342,000
Aug 22, 20180.7300.8100.7300.7900.72140,434,000
Aug 21, 20180.7200.7400.7100.7300.6661,258,000
Aug 20, 20180.7300.7400.7100.7200.6574,856,000
Aug 17, 20180.7500.7500.7300.7400.6753,472,000
Aug 16, 20180.7500.7600.7400.7500.6841,420,000
Aug 15, 20180.7900.7900.7500.7600.6935,960,000
Aug 14, 20180.8000.8000.7600.7900.7219,880,000
Aug 13, 20180.7800.8000.7600.8000.7305,630,000
Aug 10, 20180.7400.8000.7400.7700.7029,800,000
Aug 09, 20180.7300.7600.7300.7500.6844,286,000
Aug 08, 20180.7400.7400.7300.7400.6753,044,000
Aug 07, 20180.7400.8000.7200.7400.6759,814,000
Aug 06, 20180.7400.7400.7300.7300.6663,149,910
Aug 03, 20180.7300.7500.7300.7400.6752,032,000
Aug 02, 20180.7500.7500.7300.7400.6753,246,000
Aug 01, 20180.7500.7800.7500.7500.6842,698,000
Jul 31, 20180.7500.7700.7400.7600.6931,980,000
Jul 30, 20180.7700.7700.7500.7500.6841,646,000
Jul 27, 20180.7300.8100.7200.7700.70211,534,000
Jul 26, 20180.7400.7500.7200.7200.6574,860,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...