HKSE - Delayed Quote HKD

Productive Technologies Company Limited (0650.HK)

0.320 +0.020 (+6.67%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.300 0.320 0.295 0.320 0.320 52,288,500
Apr 25, 2024 0.300 0.310 0.290 0.300 0.300 41,676,000
Apr 24, 2024 0.285 0.305 0.280 0.295 0.295 72,372,000
Apr 23, 2024 0.300 0.300 0.275 0.285 0.285 54,294,000
Apr 22, 2024 0.305 0.305 0.290 0.295 0.295 28,784,000
Apr 19, 2024 0.320 0.350 0.295 0.300 0.300 162,056,100
Apr 18, 2024 0.330 0.335 0.315 0.320 0.320 46,032,000
Apr 17, 2024 0.330 0.340 0.325 0.325 0.325 32,136,000
Apr 16, 2024 0.365 0.365 0.325 0.330 0.330 49,560,000
Apr 15, 2024 0.375 0.385 0.355 0.360 0.360 48,374,000
Apr 12, 2024 0.340 0.415 0.340 0.375 0.375 302,764,000
Apr 11, 2024 0.335 0.340 0.325 0.335 0.335 21,186,000
Apr 10, 2024 0.335 0.355 0.330 0.340 0.340 34,732,000
Apr 9, 2024 0.325 0.340 0.325 0.335 0.335 15,758,000
Apr 8, 2024 0.320 0.335 0.310 0.330 0.330 19,140,000
Apr 5, 2024 0.320 0.340 0.310 0.320 0.320 1,598,000
Apr 3, 2024 0.315 0.325 0.310 0.320 0.320 11,182,000
Apr 2, 2024 0.320 0.320 0.305 0.315 0.315 26,844,000
Mar 28, 2024 0.315 0.320 0.305 0.320 0.320 24,244,000
Mar 27, 2024 0.340 0.340 0.315 0.315 0.315 25,620,000
Mar 26, 2024 0.315 0.350 0.315 0.335 0.335 63,688,000
Mar 25, 2024 0.310 0.315 0.310 0.310 0.310 15,292,000
Mar 22, 2024 0.335 0.335 0.315 0.320 0.320 31,482,000
Mar 21, 2024 0.340 0.345 0.330 0.335 0.335 23,268,000
Mar 20, 2024 0.340 0.345 0.335 0.335 0.335 21,450,000
Mar 19, 2024 0.350 0.350 0.335 0.340 0.340 24,312,000
Mar 18, 2024 0.340 0.355 0.335 0.345 0.345 32,970,000
Mar 15, 2024 0.340 0.345 0.330 0.335 0.335 24,274,000
Mar 14, 2024 0.350 0.355 0.335 0.340 0.340 26,990,000
Mar 13, 2024 0.370 0.370 0.345 0.350 0.350 40,734,000
Mar 12, 2024 0.365 0.375 0.360 0.365 0.365 25,806,000
Mar 11, 2024 0.355 0.360 0.350 0.360 0.360 15,004,000
Mar 8, 2024 0.345 0.360 0.345 0.355 0.355 20,750,000
Mar 7, 2024 0.370 0.370 0.345 0.345 0.345 45,224,000
Mar 6, 2024 0.375 0.380 0.370 0.370 0.370 25,212,000
Mar 5, 2024 0.390 0.390 0.365 0.370 0.370 30,570,000
Mar 4, 2024 0.375 0.390 0.360 0.385 0.385 62,420,000
Mar 1, 2024 0.395 0.395 0.365 0.365 0.365 61,084,000
Feb 29, 2024 0.395 0.410 0.380 0.390 0.390 81,380,000
Feb 28, 2024 0.420 0.420 0.380 0.385 0.385 106,168,000
Feb 27, 2024 0.370 0.455 0.370 0.415 0.415 382,490,000
Feb 26, 2024 0.345 0.370 0.340 0.350 0.350 57,054,000
Feb 23, 2024 0.355 0.355 0.335 0.345 0.345 34,518,000
Feb 22, 2024 0.330 0.360 0.320 0.345 0.345 106,922,000
Feb 21, 2024 0.320 0.340 0.320 0.330 0.330 41,814,000
Feb 20, 2024 0.335 0.335 0.315 0.320 0.320 35,878,000
Feb 19, 2024 0.360 0.360 0.330 0.330 0.330 47,062,000
Feb 16, 2024 0.345 0.360 0.335 0.355 0.355 4,516,000
Feb 15, 2024 0.350 0.350 0.335 0.340 0.340 1,110,000
Feb 14, 2024 0.345 0.360 0.340 0.350 0.350 1,164,000
Feb 9, 2024 0.345 0.345 0.345 0.345 0.345 -
Feb 8, 2024 0.345 0.360 0.340 0.355 0.355 30,554,000
Feb 7, 2024 0.355 0.380 0.335 0.345 0.345 108,622,000
Feb 6, 2024 0.335 0.355 0.330 0.345 0.345 92,060,000
Feb 5, 2024 0.350 0.365 0.325 0.330 0.330 52,344,000
Feb 2, 2024 0.375 0.380 0.345 0.350 0.350 50,366,000
Feb 1, 2024 0.380 0.395 0.365 0.370 0.370 43,816,000
Jan 31, 2024 0.385 0.405 0.370 0.375 0.375 49,738,000
Jan 30, 2024 0.420 0.420 0.380 0.380 0.380 64,774,000
Jan 29, 2024 0.420 0.455 0.410 0.415 0.415 89,270,000
Jan 26, 2024 0.395 0.455 0.385 0.420 0.420 197,078,000
Jan 25, 2024 0.425 0.425 0.390 0.395 0.395 76,612,000
Jan 24, 2024 0.440 0.445 0.415 0.420 0.420 79,128,000
Jan 23, 2024 0.425 0.475 0.415 0.430 0.430 139,148,000
Jan 22, 2024 0.440 0.460 0.400 0.415 0.415 189,834,000
Jan 19, 2024 0.360 0.445 0.350 0.435 0.435 268,833,000
Jan 18, 2024 0.385 0.390 0.355 0.365 0.365 69,338,000
Jan 17, 2024 0.340 0.370 0.325 0.350 0.350 89,792,000
Jan 16, 2024 0.375 0.375 0.335 0.340 0.340 60,324,000
Jan 15, 2024 0.385 0.385 0.385 0.385 0.385 -
Jan 12, 2024 0.400 0.405 0.385 0.385 0.385 17,200,000
Jan 11, 2024 0.395 0.415 0.390 0.395 0.395 22,926,000
Jan 10, 2024 0.400 0.405 0.390 0.390 0.390 15,618,000
Jan 9, 2024 0.410 0.420 0.400 0.400 0.400 20,216,000
Jan 8, 2024 0.395 0.420 0.375 0.410 0.410 55,750,000
Jan 5, 2024 0.400 0.410 0.385 0.390 0.390 21,306,000
Jan 4, 2024 0.410 0.415 0.395 0.400 0.400 20,012,000
Jan 3, 2024 0.440 0.440 0.410 0.410 0.410 36,164,000
Jan 2, 2024 0.475 0.475 0.435 0.435 0.435 29,314,000
Dec 29, 2023 0.460 0.480 0.455 0.460 0.460 31,420,000
Dec 28, 2023 0.440 0.480 0.435 0.465 0.465 77,922,289
Dec 27, 2023 0.470 0.470 0.430 0.440 0.440 51,888,000
Dec 22, 2023 0.435 0.485 0.425 0.455 0.455 148,012,000
Dec 21, 2023 0.420 0.440 0.410 0.430 0.430 28,206,000
Dec 20, 2023 0.420 0.450 0.405 0.420 0.420 63,012,000
Dec 19, 2023 0.415 0.435 0.400 0.410 0.410 33,636,000
Dec 18, 2023 0.445 0.445 0.400 0.415 0.415 35,888,000
Dec 15, 2023 0.445 0.455 0.435 0.445 0.445 23,634,000
Dec 14, 2023 0.435 0.450 0.430 0.440 0.440 22,818,000
Dec 13, 2023 0.475 0.475 0.430 0.430 0.430 54,086,000
Dec 12, 2023 0.490 0.490 0.470 0.470 0.470 32,518,000
Dec 11, 2023 0.490 0.510 0.475 0.480 0.480 56,304,000
Dec 8, 2023 0.470 0.520 0.460 0.485 0.485 156,920,000
Dec 7, 2023 0.480 0.485 0.460 0.460 0.460 41,864,000
Dec 6, 2023 0.475 0.510 0.465 0.475 0.475 122,642,000
Dec 5, 2023 0.490 0.490 0.460 0.470 0.470 67,630,000
Dec 4, 2023 0.530 0.530 0.480 0.485 0.485 64,540,000
Dec 1, 2023 0.590 0.590 0.510 0.520 0.520 82,672,000
Nov 30, 2023 0.600 0.620 0.580 0.580 0.580 90,621,000
Nov 29, 2023 0.580 0.600 0.550 0.600 0.600 80,742,000
Nov 28, 2023 0.580 0.620 0.550 0.570 0.570 95,120,000
Nov 27, 2023 0.610 0.620 0.570 0.580 0.580 76,458,000
Nov 24, 2023 0.630 0.650 0.600 0.620 0.620 66,234,000
Nov 23, 2023 0.620 0.640 0.590 0.620 0.620 110,688,000
Nov 22, 2023 0.630 0.690 0.600 0.610 0.610 143,362,000
Nov 21, 2023 0.550 0.660 0.530 0.630 0.630 246,808,000
Nov 20, 2023 0.540 0.560 0.520 0.550 0.550 48,232,000
Nov 17, 2023 0.580 0.580 0.530 0.550 0.550 72,894,000
Nov 16, 2023 0.600 0.620 0.560 0.570 0.570 89,578,000
Nov 15, 2023 0.560 0.600 0.520 0.580 0.580 144,450,000
Nov 14, 2023 0.620 0.620 0.530 0.550 0.550 247,862,000
Nov 13, 2023 0.680 0.700 0.630 0.650 0.650 120,612,000
Nov 10, 2023 0.680 0.730 0.640 0.670 0.670 134,006,000
Nov 9, 2023 0.670 0.710 0.620 0.670 0.670 120,068,000
Nov 8, 2023 0.760 0.790 0.660 0.660 0.660 171,254,000
Nov 7, 2023 0.750 0.830 0.730 0.750 0.750 200,026,000
Nov 6, 2023 0.760 0.810 0.740 0.750 0.750 136,588,000
Nov 3, 2023 0.690 0.810 0.630 0.750 0.750 273,768,000
Nov 2, 2023 0.730 0.760 0.640 0.680 0.680 157,606,000
Nov 1, 2023 0.740 0.900 0.670 0.700 0.700 410,426,000
Oct 31, 2023 0.590 0.830 0.590 0.750 0.750 462,650,000
Oct 30, 2023 0.660 0.700 0.570 0.570 0.570 156,850,000
Oct 27, 2023 0.650 0.730 0.600 0.670 0.670 391,854,000
Oct 26, 2023 0.510 0.660 0.495 0.660 0.660 341,544,000
Oct 25, 2023 0.510 0.600 0.480 0.510 0.510 424,262,125
Oct 24, 2023 0.405 0.550 0.385 0.500 0.500 426,414,000
Oct 20, 2023 0.470 0.540 0.395 0.410 0.410 284,682,000
Oct 19, 2023 0.330 0.510 0.330 0.470 0.470 594,218,000
Oct 18, 2023 0.325 0.355 0.325 0.330 0.330 128,285,965
Oct 17, 2023 0.340 0.345 0.315 0.320 0.320 39,965,981
Oct 16, 2023 0.350 0.355 0.325 0.330 0.330 72,354,000
Oct 13, 2023 0.365 0.385 0.345 0.350 0.350 86,232,000
Oct 12, 2023 0.370 0.385 0.350 0.360 0.360 81,408,000
Oct 11, 2023 0.385 0.390 0.355 0.360 0.360 83,054,000
Oct 10, 2023 0.430 0.445 0.375 0.390 0.390 121,006,000
Oct 9, 2023 0.450 0.470 0.400 0.410 0.410 69,648,000
Oct 6, 2023 0.415 0.435 0.390 0.430 0.430 22,492,000
Oct 5, 2023 0.305 0.425 0.305 0.420 0.420 39,970,000
Oct 4, 2023 0.330 0.335 0.285 0.305 0.305 22,238,000
Oct 3, 2023 0.345 0.360 0.240 0.330 0.330 46,856,000
Sep 29, 2023 0.510 0.510 0.335 0.335 0.335 45,406,000
Sep 28, 2023 0.480 0.510 0.450 0.490 0.490 192,942,000
Sep 27, 2023 0.440 0.540 0.430 0.465 0.465 314,088,000
Sep 26, 2023 0.475 0.490 0.425 0.430 0.430 125,516,000
Sep 25, 2023 0.500 0.560 0.455 0.465 0.465 360,598,000
Sep 22, 2023 0.425 0.640 0.415 0.420 0.420 553,590,000
Sep 21, 2023 0.470 0.470 0.390 0.390 0.390 37,164,000
Sep 20, 2023 0.500 0.510 0.465 0.475 0.475 8,212,000
Sep 19, 2023 0.490 0.510 0.490 0.495 0.495 4,508,000
Sep 18, 2023 0.485 0.500 0.475 0.495 0.495 3,862,000
Sep 15, 2023 0.480 0.490 0.475 0.485 0.485 2,394,000
Sep 14, 2023 0.475 0.485 0.470 0.480 0.480 1,156,000
Sep 13, 2023 0.475 0.480 0.465 0.475 0.475 1,578,000
Sep 12, 2023 0.480 0.480 0.470 0.470 0.470 2,040,000
Sep 11, 2023 0.475 0.485 0.470 0.475 0.475 1,390,000
Sep 7, 2023 0.510 0.510 0.480 0.480 0.480 4,680,000
Sep 6, 2023 0.490 0.510 0.490 0.510 0.510 4,526,000
Sep 5, 2023 0.490 0.495 0.485 0.490 0.490 1,464,000
Sep 4, 2023 0.485 0.500 0.485 0.490 0.490 2,058,000
Aug 31, 2023 0.495 0.500 0.485 0.485 0.485 2,674,000
Aug 30, 2023 0.485 0.500 0.480 0.490 0.490 3,682,100
Aug 29, 2023 0.485 0.490 0.465 0.485 0.485 5,182,000
Aug 28, 2023 0.490 0.500 0.480 0.480 0.480 2,868,000
Aug 25, 2023 0.485 0.500 0.480 0.480 0.480 1,970,000
Aug 24, 2023 0.490 0.495 0.485 0.490 0.490 6,552,000
Aug 23, 2023 0.490 0.510 0.480 0.490 0.490 6,578,000
Aug 22, 2023 0.495 0.500 0.470 0.500 0.500 8,076,000
Aug 21, 2023 0.520 0.530 0.490 0.495 0.495 5,424,000
Aug 18, 2023 0.510 0.520 0.495 0.520 0.520 5,738,000
Aug 17, 2023 0.510 0.520 0.485 0.510 0.510 9,392,000
Aug 16, 2023 0.530 0.530 0.510 0.510 0.510 2,398,000
Aug 15, 2023 0.520 0.530 0.510 0.520 0.520 3,888,000
Aug 14, 2023 0.510 0.530 0.500 0.530 0.530 5,754,000
Aug 11, 2023 0.520 0.530 0.500 0.510 0.510 2,854,000
Aug 10, 2023 0.530 0.540 0.500 0.520 0.520 10,174,000
Aug 9, 2023 0.530 0.540 0.520 0.520 0.520 5,182,000
Aug 8, 2023 0.550 0.550 0.530 0.530 0.530 1,174,000
Aug 7, 2023 0.540 0.550 0.530 0.550 0.550 2,942,000
Aug 4, 2023 0.560 0.570 0.540 0.550 0.550 5,546,000
Aug 3, 2023 0.560 0.580 0.560 0.560 0.560 1,354,000
Aug 2, 2023 0.560 0.580 0.550 0.570 0.570 5,674,000
Aug 1, 2023 0.580 0.590 0.550 0.560 0.560 6,896,000
Jul 31, 2023 0.590 0.610 0.570 0.580 0.580 9,092,000
Jul 28, 2023 0.570 0.590 0.570 0.590 0.590 6,068,000
Jul 27, 2023 0.600 0.600 0.570 0.570 0.570 10,746,000
Jul 26, 2023 0.580 0.600 0.580 0.600 0.600 2,586,000
Jul 25, 2023 0.570 0.590 0.560 0.590 0.590 8,184,000
Jul 24, 2023 0.590 0.600 0.550 0.560 0.560 13,658,000
Jul 21, 2023 0.590 0.600 0.570 0.590 0.590 4,548,000
Jul 20, 2023 0.590 0.600 0.570 0.590 0.590 3,052,000
Jul 19, 2023 0.590 0.600 0.550 0.580 0.580 2,812,109
Jul 18, 2023 0.580 0.600 0.580 0.590 0.590 1,334,000
Jul 14, 2023 0.600 0.610 0.590 0.590 0.590 14,512,000
Jul 13, 2023 0.620 0.620 0.590 0.600 0.600 40,582,000
Jul 12, 2023 0.630 0.660 0.610 0.610 0.610 17,764,000
Jul 11, 2023 0.630 0.650 0.610 0.640 0.640 11,776,000
Jul 10, 2023 0.630 0.710 0.620 0.630 0.630 34,790,000
Jul 7, 2023 0.620 0.630 0.610 0.620 0.620 1,044,000
Jul 6, 2023 0.630 0.630 0.620 0.620 0.620 348,000
Jul 5, 2023 0.650 0.660 0.630 0.630 0.630 1,714,000
Jul 4, 2023 0.680 0.670 0.650 0.660 0.660 1,536,000
Jul 3, 2023 0.680 0.690 0.660 0.680 0.680 716,000
Jun 30, 2023 0.650 0.680 0.600 0.680 0.680 8,752,000
Jun 29, 2023 0.680 0.690 0.670 0.670 0.670 1,016,000
Jun 28, 2023 0.670 0.700 0.650 0.690 0.690 2,516,000
Jun 27, 2023 0.660 0.670 0.650 0.670 0.670 1,430,000
Jun 26, 2023 0.660 0.670 0.640 0.650 0.650 2,102,000
Jun 23, 2023 0.650 0.700 0.640 0.670 0.670 1,394,000
Jun 21, 2023 0.680 0.690 0.610 0.690 0.690 13,634,000
Jun 20, 2023 0.720 0.720 0.680 0.680 0.680 6,724,000
Jun 19, 2023 0.690 0.840 0.690 0.720 0.720 38,132,135
Jun 16, 2023 0.700 0.710 0.680 0.690 0.690 5,300,000
Jun 15, 2023 0.710 0.720 0.690 0.710 0.710 5,312,000
Jun 14, 2023 0.720 0.730 0.710 0.710 0.710 4,380,000
Jun 13, 2023 0.710 0.730 0.700 0.720 0.720 4,984,000
Jun 12, 2023 0.730 0.740 0.700 0.710 0.710 2,434,000
Jun 9, 2023 0.710 0.730 0.700 0.720 0.720 3,458,000
Jun 8, 2023 0.700 0.710 0.700 0.710 0.710 196,000
Jun 7, 2023 0.720 0.730 0.690 0.700 0.700 1,144,000
Jun 6, 2023 0.720 0.730 0.720 0.720 0.720 148,000
Jun 5, 2023 0.740 0.740 0.710 0.720 0.720 1,590,000
Jun 2, 2023 0.760 0.760 0.730 0.730 0.730 467,500
Jun 1, 2023 0.750 0.800 0.730 0.730 0.730 4,488,000
May 31, 2023 0.710 0.760 0.700 0.760 0.760 6,856,000
May 30, 2023 0.720 0.720 0.690 0.710 0.710 1,450,000
May 29, 2023 0.720 0.730 0.700 0.710 0.710 1,738,000
May 25, 2023 0.760 0.760 0.720 0.720 0.720 16,900,000
May 24, 2023 0.750 0.780 0.740 0.760 0.760 27,722,000
May 23, 2023 0.750 0.770 0.730 0.740 0.740 23,096,000
May 22, 2023 0.770 0.790 0.750 0.750 0.750 28,522,000
May 19, 2023 0.770 0.800 0.750 0.790 0.790 15,786,000
May 18, 2023 0.780 0.790 0.750 0.770 0.770 22,128,000
May 17, 2023 0.800 0.800 0.780 0.790 0.790 13,992,000
May 16, 2023 0.800 0.800 0.790 0.800 0.800 810,000
May 15, 2023 0.810 0.810 0.790 0.800 0.800 282,000
May 12, 2023 0.790 0.810 0.780 0.810 0.810 314,000
May 11, 2023 0.800 0.810 0.780 0.800 0.800 426,000
May 10, 2023 0.770 0.820 0.760 0.790 0.790 2,048,600
May 9, 2023 0.800 0.800 0.770 0.770 0.770 677,400
May 8, 2023 0.800 0.800 0.770 0.800 0.800 1,310,900
May 5, 2023 0.790 0.800 0.770 0.790 0.790 924,000
May 4, 2023 0.810 0.810 0.780 0.780 0.780 2,418,000
May 3, 2023 0.830 0.850 0.790 0.800 0.800 1,848,000
May 2, 2023 0.850 0.860 0.830 0.830 0.830 412,000
Apr 28, 2023 0.860 0.880 0.840 0.860 0.860 3,962,000
Apr 27, 2023 0.850 0.860 0.840 0.860 0.860 1,978,000
Apr 26, 2023 0.840 0.860 0.830 0.840 0.840 494,000