Advertisement
Advertisement
U.S. markets close in 1 hour 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Glorious Property Holdings Limited (0845.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.130+0.005 (+4.00%)
At close: 09:40AM HKT
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20220.1280.1330.1280.1300.1302,000
Oct 05, 20220.1210.1260.1200.1250.12554,000
Oct 03, 20220.1300.1300.1200.1260.12688,000
Sep 30, 20220.1310.1310.1200.1280.12867,000
Sep 29, 20220.1270.1300.1250.1290.129239,000
Sep 28, 20220.1320.1340.1270.1340.13454,000
Sep 27, 20220.1240.1350.1240.1350.1352,000
Sep 26, 20220.1360.1360.1360.1360.136-
Sep 23, 20220.1370.1370.1370.1370.137-
Sep 22, 20220.1340.1410.1330.1350.135158,000
Sep 21, 20220.1440.1440.1390.1420.1428,000
Sep 20, 20220.1450.1450.1390.1410.14119,000
Sep 19, 20220.1450.1450.1390.1400.14081,000
Sep 16, 20220.1490.1700.1390.1390.1393,828,000
Sep 15, 20220.1440.1520.1380.1430.1431,531,000
Sep 14, 20220.1360.1500.1360.1490.149555,000
Sep 13, 20220.1450.1450.1380.1440.14478,000
Sep 09, 20220.1480.1480.1390.1440.14442,000
Sep 08, 20220.1410.1550.1380.1380.1382,529,000
Sep 07, 20220.1600.1680.1400.1480.1482,123,000
Sep 06, 20220.1480.1710.1390.1700.170387,000
Sep 05, 20220.1420.1470.1360.1470.147378,000
Sep 02, 20220.1620.1700.1390.1580.1581,780,000
Sep 01, 20220.1570.1610.1330.1610.161409,000
Aug 31, 20220.1470.1470.1450.1450.14522,000
Aug 30, 20220.1800.1800.1380.1380.1382,328,000
Aug 29, 20220.1780.1780.1760.1760.1763,000
Aug 26, 20220.1520.1810.1520.1800.1801,075,000
Aug 25, 20220.1540.1540.1490.1540.15470,000
Aug 24, 20220.1500.1500.1500.1500.150-
Aug 23, 20220.1540.1540.1540.1540.154-
Aug 22, 20220.1480.1480.1480.1480.148-
Aug 19, 20220.1370.1490.1320.1490.1494,000
Aug 18, 20220.1490.1490.1490.1490.149-
Aug 17, 20220.1580.1610.1410.1500.150284,000
Aug 16, 20220.1620.1620.1520.1610.161200,000
Aug 15, 20220.1420.1540.1400.1510.151162,000
Aug 12, 20220.1680.1680.1350.1430.143883,000
Aug 11, 20220.1620.1650.1500.1640.164338,000
Aug 10, 20220.1430.1490.1430.1440.14420,000
Aug 09, 20220.1550.1550.1350.1520.15252,000
Aug 08, 20220.1450.1610.1450.1500.15032,000
Aug 05, 20220.1460.1460.1410.1410.1417,000
Aug 04, 20220.1380.1470.1380.1460.146206,000
Aug 03, 20220.1380.1380.1380.1380.138-
Aug 02, 20220.1410.1410.1410.1410.141-
Aug 01, 20220.1350.1420.1350.1420.14213,000
Jul 29, 20220.1420.1420.1420.1420.142-
Jul 28, 20220.1410.1600.1340.1420.1421,138,000
Jul 27, 20220.1610.1610.1570.1600.16011,000
Jul 26, 20220.1400.1580.1400.1570.15783,000
Jul 25, 20220.1550.1560.1500.1560.156279,000
Jul 22, 20220.1410.1570.1360.1480.148131,000
Jul 21, 20220.1470.1640.1310.1420.14297,000
Jul 20, 20220.1280.1400.1280.1400.140339,000
Jul 19, 20220.1270.1400.1270.1400.1404,000
Jul 18, 20220.1390.1400.1390.1390.139212,000
Jul 15, 20220.1410.1460.1330.1390.139510,000
Jul 14, 20220.1440.1500.1380.1500.150426,000
Jul 13, 20220.1490.1850.1400.1500.1501,642,000
Jul 12, 20220.1430.1490.1400.1490.1497,000
Jul 11, 20220.1600.1600.1430.1500.150397,000
Jul 08, 20220.1520.1600.1520.1600.160142,000
Jul 07, 20220.1520.1600.1520.1600.160379,000
Jul 06, 20220.1530.1600.1410.1590.159199,734
Jul 05, 20220.1800.1800.1530.1590.1593,480,000
Jul 04, 20220.1760.1760.1700.1760.17652,000
Jun 30, 20220.1800.1900.1750.1760.1763,357,000
Jun 29, 20220.1900.1900.1800.1890.1898,000
Jun 28, 20220.1900.1980.1810.1900.190667,000
Jun 27, 20220.2230.2280.1870.1870.187429,000
Jun 24, 20220.2130.2390.2090.2180.218605,000
Jun 23, 20220.2390.2390.2300.2390.2397,000
Jun 22, 20220.2280.2370.2280.2370.23726,000
Jun 21, 20220.2380.2380.2120.2380.238511,000
Jun 20, 20220.2390.2390.2150.2380.238291,000
Jun 17, 20220.2320.2390.2320.2380.238297,000
Jun 16, 20220.2380.2400.2100.2330.233223,000
Jun 15, 20220.2200.2380.2200.2330.23337,000
Jun 14, 20220.2280.2290.2100.2270.22730,000
Jun 13, 20220.2280.2280.2280.2280.2282,000
Jun 10, 20220.2090.2370.1890.2260.2261,315,000
Jun 09, 20220.2160.2180.1990.2000.20064,000
Jun 08, 20220.2000.2180.2000.2180.21871,000
Jun 07, 20220.1970.2180.1970.2180.21837,000
Jun 06, 20220.2200.2270.1980.2240.22431,000
Jun 02, 20220.2140.2200.2140.2200.220200,000
Jun 01, 20220.2000.2140.2000.2140.21471,000
May 31, 20220.2180.2180.2100.2120.21223,000
May 30, 20220.2180.2180.1910.2150.21511,000
May 27, 20220.1980.2120.1720.2120.212336,000
May 26, 20220.1830.1940.1690.1920.192404,000
May 25, 20220.1680.1840.1650.1830.1834,000
May 24, 20220.1720.1850.1600.1850.18582,000
May 23, 20220.1800.1970.1500.1890.1891,071,000
May 20, 20220.1850.1980.1840.1980.198199,000
May 19, 20220.1750.1840.1600.1840.18413,000
May 18, 20220.1850.1850.1840.1840.1842,000
May 17, 20220.1820.1820.1820.1820.182-
May 16, 20220.1850.1850.1560.1800.18012,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement