0633.HK - China All Access (Holdings) Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20190.4950.5900.4800.5700.57051,194,069
Feb 21, 20190.4850.5000.4700.4900.49016,550,000
Feb 20, 20190.4600.4850.4500.4850.48514,508,000
Feb 19, 20190.4950.5000.4500.4600.46040,424,000
Feb 18, 20190.3550.5100.3550.4950.495110,770,000
Feb 15, 20190.3550.3600.3500.3500.3503,858,000
Feb 14, 20190.3550.3600.3550.3550.3554,124,000
Feb 13, 20190.3550.3600.3500.3500.3505,304,000
Feb 12, 20190.3500.3650.3500.3550.3551,486,000
Feb 11, 20190.3700.3750.3500.3500.3504,912,000
Feb 08, 20190.3750.3750.3600.3650.365868,000
Feb 04, 20190.3650.3700.3550.3700.370616,000
Feb 01, 20190.3600.3650.3500.3550.355800,000
Jan 31, 20190.3400.3600.3350.3600.3602,634,000
Jan 30, 20190.3450.3500.3350.3350.3351,750,000
Jan 29, 20190.3350.3450.3350.3450.345166,000
Jan 28, 20190.3350.3450.3350.3400.3401,006,000
Jan 25, 20190.3400.3450.3300.3450.345668,000
Jan 24, 20190.3350.3450.3300.3450.345600,000
Jan 23, 20190.3300.3450.3250.3300.330694,000
Jan 22, 20190.3350.3400.3250.3400.3401,524,205
Jan 21, 20190.3400.3450.3350.3400.340642,000
Jan 18, 20190.3450.3500.3300.3350.3352,696,000
Jan 17, 20190.3450.3600.3300.3350.3351,888,000
Jan 16, 20190.3400.3550.3300.3450.3452,938,000
Jan 15, 20190.3250.3400.3250.3400.340316,000
Jan 14, 20190.3350.3350.3250.3350.335576,000
Jan 11, 20190.3250.3350.3250.3300.330716,000
Jan 10, 20190.3300.3350.3150.3250.325712,000
Jan 09, 20190.3200.3350.3150.3250.3252,388,000
Jan 08, 20190.3200.3250.3150.3150.315370,000
Jan 07, 20190.3250.3300.3000.3200.3203,156,000
Jan 04, 20190.3150.3350.3100.3250.3251,084,000
Jan 03, 20190.3100.3250.3000.3100.3102,846,000
Jan 02, 20190.3300.3350.3100.3100.3104,458,000
Dec 31, 20180.3350.3400.3250.3300.330968,000
Dec 28, 20180.3500.3550.3300.3350.3356,700,000
Dec 27, 20180.3550.3550.3450.3450.3452,910,000
Dec 24, 20180.3700.3800.3500.3500.3501,330,000
Dec 21, 20180.3550.3600.3450.3550.3553,624,287
Dec 20, 20180.3550.3600.3500.3550.3551,830,000
Dec 19, 20180.3650.3700.3550.3600.3601,750,000
Dec 18, 20180.3700.3700.3550.3600.3602,366,000
Dec 17, 20180.3700.3750.3600.3650.3652,541,476
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...