HKSE - Delayed Quote HKD

Jiande International Holdings Limited (0865.HK)

0.024 -0.001 (-4.00%)
As of 10:50 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.024 0.024 0.024 0.024 0.024 24,340,000
Apr 18, 2024 0.025 0.025 0.024 0.025 0.025 41,804,000
Apr 17, 2024 0.025 0.026 0.025 0.026 0.026 42,652,000
Apr 16, 2024 0.029 0.029 0.024 0.026 0.026 18,036,000
Apr 15, 2024 0.030 0.030 0.026 0.028 0.028 16,108,000
Apr 12, 2024 0.028 0.029 0.026 0.027 0.027 3,852,000
Apr 11, 2024 0.023 0.027 0.023 0.026 0.026 83,952,000
Apr 10, 2024 0.023 0.023 0.023 0.023 0.023 472,000
Apr 9, 2024 0.023 0.024 0.023 0.023 0.023 38,100,000
Apr 8, 2024 0.023 0.024 0.023 0.023 0.023 25,320,000
Apr 5, 2024 0.022 0.024 0.022 0.023 0.023 224,000
Apr 3, 2024 0.022 0.023 0.022 0.023 0.023 45,920,000
Apr 2, 2024 0.022 0.023 0.022 0.023 0.023 21,104,000
Mar 28, 2024 0.023 0.023 0.023 0.023 0.023 204,000
Mar 27, 2024 0.020 0.023 0.018 0.023 0.023 45,452,000
Mar 26, 2024 0.021 0.021 0.019 0.020 0.020 22,584,000
Mar 25, 2024 0.022 0.023 0.020 0.023 0.023 87,704,000
Mar 22, 2024 0.022 0.023 0.021 0.023 0.023 42,220,000
Mar 21, 2024 0.023 0.023 0.022 0.023 0.023 21,464,000
Mar 20, 2024 0.024 0.024 0.023 0.024 0.024 12,864,000
Mar 19, 2024 0.024 0.025 0.024 0.025 0.025 1,684,000
Mar 18, 2024 0.023 0.025 0.023 0.025 0.025 37,932,000
Mar 15, 2024 0.024 0.025 0.023 0.025 0.025 33,324,000
Mar 14, 2024 0.024 0.025 0.024 0.025 0.025 4,004,000
Mar 13, 2024 0.024 0.025 0.023 0.025 0.025 92,000
Mar 12, 2024 0.024 0.025 0.024 0.025 0.025 46,648,000
Mar 11, 2024 0.023 0.025 0.023 0.025 0.025 40,860,000
Mar 8, 2024 0.024 0.025 0.024 0.025 0.025 2,004,000
Mar 7, 2024 0.024 0.025 0.024 0.025 0.025 11,736,000
Mar 6, 2024 0.024 0.025 0.024 0.025 0.025 13,288,000
Mar 5, 2024 0.025 0.025 0.024 0.025 0.025 41,796,000
Mar 4, 2024 0.027 0.027 0.025 0.025 0.025 16,214,000
Mar 1, 2024 0.024 0.025 0.024 0.025 0.025 28,156,000
Feb 29, 2024 0.023 0.025 0.023 0.025 0.025 44,168,000
Feb 28, 2024 0.024 0.025 0.024 0.025 0.025 20,000
Feb 27, 2024 0.024 0.025 0.024 0.025 0.025 15,420,000
Feb 26, 2024 0.025 0.025 0.025 0.025 0.025 496,000
Feb 23, 2024 0.025 0.026 0.025 0.026 0.026 42,100,000
Feb 22, 2024 0.025 0.026 0.025 0.026 0.026 25,052,000
Feb 21, 2024 0.025 0.026 0.025 0.026 0.026 30,968,000
Feb 20, 2024 0.027 0.027 0.025 0.026 0.026 30,960,000
Feb 19, 2024 0.026 0.027 0.026 0.027 0.027 26,892,000
Feb 16, 2024 0.025 0.027 0.025 0.026 0.026 48,248,000
Feb 15, 2024 0.026 0.026 0.025 0.025 0.025 12,252,000
Feb 14, 2024 0.025 0.028 0.024 0.027 0.027 28,484,000
Feb 9, 2024 0.026 0.026 0.026 0.026 0.026 -
Feb 8, 2024 0.026 0.026 0.026 0.026 0.026 -
Feb 7, 2024 0.028 0.028 0.024 0.026 0.026 31,434,000
Feb 6, 2024 0.024 0.027 0.024 0.027 0.027 30,264,000
Feb 5, 2024 0.026 0.026 0.025 0.025 0.025 37,552,000
Feb 2, 2024 0.026 0.028 0.025 0.027 0.027 39,852,000
Feb 1, 2024 0.023 0.028 0.022 0.026 0.026 56,688,000
Jan 31, 2024 0.021 0.023 0.021 0.023 0.023 32,776,000
Jan 30, 2024 0.021 0.022 0.021 0.022 0.022 45,056,000
Jan 29, 2024 0.021 0.022 0.021 0.022 0.022 37,580,000
Jan 26, 2024 0.021 0.022 0.021 0.022 0.022 36,616,000
Jan 25, 2024 0.021 0.022 0.021 0.022 0.022 54,508,000
Jan 24, 2024 0.021 0.022 0.021 0.022 0.022 51,424,000
Jan 23, 2024 0.021 0.022 0.021 0.021 0.021 45,440,000
Jan 22, 2024 0.020 0.022 0.020 0.021 0.021 54,972,000
Jan 19, 2024 0.021 0.022 0.021 0.022 0.022 35,984,000
Jan 18, 2024 0.020 0.022 0.020 0.022 0.022 33,632,000
Jan 17, 2024 0.022 0.022 0.021 0.022 0.022 46,182,000
Jan 16, 2024 0.022 0.022 0.021 0.022 0.022 49,176,000
Jan 15, 2024 0.022 0.022 0.022 0.022 0.022 -
Jan 12, 2024 0.022 0.023 0.021 0.022 0.022 39,624,000
Jan 11, 2024 0.022 0.023 0.022 0.023 0.023 49,748,000
Jan 10, 2024 0.022 0.023 0.022 0.023 0.023 50,070,000
Jan 9, 2024 0.022 0.023 0.021 0.023 0.023 41,148,000
Jan 8, 2024 0.022 0.023 0.022 0.023 0.023 85,084,000
Jan 5, 2024 0.023 0.023 0.022 0.023 0.023 22,004,000
Jan 4, 2024 0.022 0.023 0.022 0.023 0.023 49,296,000
Jan 3, 2024 0.022 0.023 0.022 0.023 0.023 54,648,000
Jan 2, 2024 0.022 0.023 0.021 0.022 0.022 46,876,000
Dec 29, 2023 0.022 0.023 0.021 0.023 0.023 38,984,000
Dec 28, 2023 0.022 0.022 0.022 0.022 0.022 54,880,000
Dec 27, 2023 0.022 0.022 0.021 0.022 0.022 37,072,000
Dec 22, 2023 0.022 0.023 0.021 0.023 0.023 52,916,000
Dec 21, 2023 0.022 0.023 0.022 0.023 0.023 19,212,000
Dec 20, 2023 0.023 0.023 0.022 0.023 0.023 29,988,000
Dec 19, 2023 0.022 0.022 0.022 0.022 0.022 -
Dec 18, 2023 0.022 0.022 0.021 0.022 0.022 51,984,000
Dec 15, 2023 0.021 0.022 0.021 0.022 0.022 24,000
Dec 14, 2023 0.021 0.022 0.021 0.022 0.022 50,756,000
Dec 13, 2023 0.021 0.022 0.021 0.022 0.022 584,000
Dec 12, 2023 0.022 0.022 0.022 0.022 0.022 30,592,000
Dec 11, 2023 0.021 0.022 0.021 0.022 0.022 57,696,000
Dec 8, 2023 0.021 0.022 0.020 0.021 0.021 1,656,000
Dec 7, 2023 0.021 0.021 0.020 0.021 0.021 43,480,000
Dec 6, 2023 0.022 0.022 0.021 0.021 0.021 26,508,000
Dec 5, 2023 0.022 0.023 0.021 0.021 0.021 53,284,000
Dec 4, 2023 0.024 0.024 0.021 0.022 0.022 35,172,000
Dec 1, 2023 0.023 0.024 0.022 0.024 0.024 54,952,000
Nov 30, 2023 0.024 0.024 0.024 0.024 0.024 -
Nov 29, 2023 0.025 0.025 0.022 0.024 0.024 59,056,000
Nov 28, 2023 0.024 0.025 0.022 0.025 0.025 53,600,000
Nov 27, 2023 0.024 0.025 0.023 0.025 0.025 31,140,000
Nov 24, 2023 0.023 0.025 0.023 0.025 0.025 34,352,000
Nov 23, 2023 0.025 0.025 0.023 0.025 0.025 62,576,000
Nov 22, 2023 0.025 0.025 0.024 0.025 0.025 8,824,000
Nov 21, 2023 0.026 0.026 0.026 0.026 0.026 41,108,000
Nov 20, 2023 0.026 0.026 0.026 0.026 0.026 4,500,000
Nov 17, 2023 0.025 0.026 0.025 0.026 0.026 13,640,000
Nov 16, 2023 0.025 0.026 0.025 0.026 0.026 7,256,000
Nov 15, 2023 0.026 0.026 0.026 0.026 0.026 -
Nov 14, 2023 0.026 0.026 0.025 0.026 0.026 23,540,000
Nov 13, 2023 0.026 0.029 0.025 0.027 0.027 1,708,000
Nov 10, 2023 0.028 0.030 0.027 0.029 0.029 79,908,000
Nov 9, 2023 0.028 0.028 0.026 0.026 0.026 35,902,800
Nov 8, 2023 0.027 0.027 0.027 0.027 0.027 -
Nov 7, 2023 0.028 0.028 0.026 0.027 0.027 50,720,000
Nov 6, 2023 0.027 0.027 0.027 0.027 0.027 -
Nov 3, 2023 0.026 0.027 0.026 0.027 0.027 44,312,000
Nov 2, 2023 0.026 0.027 0.025 0.026 0.026 9,484,000
Nov 1, 2023 0.026 0.026 0.026 0.026 0.026 29,372,000
Oct 31, 2023 0.025 0.026 0.025 0.026 0.026 23,404,000
Oct 30, 2023 0.025 0.026 0.025 0.026 0.026 324,000
Oct 27, 2023 0.025 0.026 0.025 0.026 0.026 38,052,000
Oct 26, 2023 0.025 0.026 0.025 0.026 0.026 920,000
Oct 25, 2023 0.025 0.026 0.025 0.026 0.026 24,640,000
Oct 24, 2023 0.025 0.026 0.025 0.026 0.026 23,564,000
Oct 20, 2023 0.025 0.026 0.025 0.026 0.026 38,608,000
Oct 19, 2023 0.026 0.026 0.025 0.026 0.026 27,344,000
Oct 18, 2023 0.027 0.027 0.027 0.027 0.027 -
Oct 17, 2023 0.026 0.027 0.025 0.027 0.027 53,756,000
Oct 16, 2023 0.026 0.026 0.025 0.026 0.026 30,476,000
Oct 13, 2023 0.024 0.026 0.024 0.026 0.026 492,000
Oct 12, 2023 0.026 0.026 0.024 0.026 0.026 40,204,000
Oct 11, 2023 0.025 0.026 0.025 0.025 0.025 200,000
Oct 10, 2023 0.026 0.027 0.026 0.026 0.026 38,740,000
Oct 9, 2023 0.026 0.027 0.026 0.027 0.027 42,204,000
Oct 6, 2023 0.025 0.027 0.025 0.027 0.027 504,000
Oct 5, 2023 0.027 0.027 0.027 0.027 0.027 -
Oct 4, 2023 0.026 0.027 0.025 0.027 0.027 27,952,000
Oct 3, 2023 0.027 0.027 0.024 0.027 0.027 52,816,000
Sep 29, 2023 0.027 0.027 0.026 0.027 0.027 12,908,000
Sep 28, 2023 0.027 0.027 0.027 0.027 0.027 -
Sep 27, 2023 0.029 0.029 0.027 0.028 0.028 43,248,000
Sep 26, 2023 0.029 0.029 0.029 0.029 0.029 -
Sep 25, 2023 0.027 0.029 0.027 0.029 0.029 2,624,000
Sep 22, 2023 0.028 0.030 0.028 0.029 0.029 28,212,000
Sep 21, 2023 0.029 0.030 0.029 0.030 0.030 588,000
Sep 20, 2023 0.027 0.034 0.027 0.030 0.030 79,060,000
Sep 19, 2023 0.026 0.028 0.026 0.028 0.028 39,652,000
Sep 18, 2023 0.026 0.026 0.026 0.026 0.026 436,000
Sep 15, 2023 0.029 0.030 0.027 0.028 0.028 50,980,000
Sep 14, 2023 0.030 0.030 0.027 0.029 0.029 23,434,000
Sep 13, 2023 0.029 0.031 0.029 0.030 0.030 3,384,000
Sep 12, 2023 0.028 0.028 0.027 0.028 0.028 12,512,000
Sep 11, 2023 0.028 0.029 0.028 0.029 0.029 56,712,000
Sep 7, 2023 0.029 0.029 0.026 0.027 0.027 38,248,000
Sep 6, 2023 0.028 0.028 0.028 0.028 0.028 356,000
Sep 5, 2023 0.029 0.030 0.027 0.028 0.028 43,376,000
Sep 4, 2023 0.026 0.027 0.026 0.027 0.027 30,232,000
Aug 31, 2023 0.025 0.027 0.025 0.027 0.027 9,908,000
Aug 30, 2023 0.026 0.026 0.025 0.026 0.026 -
Aug 29, 2023 0.026 0.026 0.025 0.026 0.026 40,192,000
Aug 28, 2023 0.026 0.026 0.026 0.026 0.026 -
Aug 25, 2023 0.025 0.026 0.024 0.026 0.026 14,664,000
Aug 24, 2023 0.026 0.026 0.026 0.026 0.026 27,268,000
Aug 23, 2023 0.026 0.026 0.026 0.026 0.026 10,800,000
Aug 22, 2023 0.025 0.026 0.025 0.026 0.026 25,724,000
Aug 21, 2023 0.027 0.027 0.024 0.024 0.024 35,436,000
Aug 18, 2023 0.028 0.028 0.026 0.027 0.027 42,040,000
Aug 17, 2023 0.027 0.027 0.026 0.027 0.027 29,360,000
Aug 16, 2023 0.023 0.027 0.023 0.027 0.027 62,504,000
Aug 15, 2023 0.024 0.025 0.024 0.024 0.024 16,328,000
Aug 14, 2023 0.025 0.026 0.024 0.026 0.026 34,820,000
Aug 11, 2023 0.025 0.026 0.024 0.026 0.026 4,792,000
Aug 10, 2023 0.026 0.026 0.025 0.026 0.026 37,908,800
Aug 9, 2023 0.026 0.026 0.025 0.026 0.026 43,428,000
Aug 8, 2023 0.026 0.026 0.024 0.026 0.026 23,028,000
Aug 7, 2023 0.026 0.026 0.025 0.026 0.026 22,708,000
Aug 4, 2023 0.029 0.029 0.025 0.026 0.026 23,800,000
Aug 3, 2023 0.030 0.031 0.028 0.030 0.030 41,616,000
Aug 2, 2023 0.030 0.035 0.029 0.032 0.032 59,380,000
Aug 1, 2023 0.029 0.029 0.029 0.029 0.029 2,844,000
Jul 31, 2023 0.027 0.031 0.027 0.030 0.030 59,720,000
Jul 28, 2023 0.026 0.027 0.026 0.026 0.026 37,730,000
Jul 27, 2023 0.025 0.027 0.025 0.026 0.026 48,940,000
Jul 26, 2023 0.023 0.025 0.023 0.024 0.024 4,596,000
Jul 25, 2023 0.023 0.024 0.023 0.023 0.023 65,796,000
Jul 24, 2023 0.026 0.026 0.023 0.024 0.024 37,728,000
Jul 21, 2023 0.026 0.026 0.025 0.025 0.025 37,648,000
Jul 20, 2023 0.024 0.025 0.024 0.025 0.025 33,592,000
Jul 19, 2023 0.024 0.025 0.023 0.024 0.024 44,460,000
Jul 18, 2023 0.024 0.024 0.023 0.023 0.023 48,440,000
Jul 14, 2023 0.024 0.025 0.024 0.024 0.024 22,072,000
Jul 13, 2023 0.023 0.024 0.023 0.024 0.024 206,000
Jul 12, 2023 0.024 0.024 0.024 0.024 0.024 53,872,000
Jul 11, 2023 0.025 0.025 0.024 0.024 0.024 4,756,000
Jul 10, 2023 0.025 0.026 0.024 0.024 0.024 83,660,000
Jul 7, 2023 0.024 0.025 0.024 0.024 0.024 38,080,000
Jul 6, 2023 0.024 0.024 0.024 0.024 0.024 84,000
Jul 5, 2023 0.024 0.025 0.024 0.024 0.024 41,424,000
Jul 4, 2023 0.024 0.026 0.023 0.024 0.024 64,156,000
Jul 3, 2023 0.023 0.024 0.023 0.024 0.024 57,940,000
Jun 30, 2023 0.024 0.024 0.023 0.023 0.023 34,756,000
Jun 29, 2023 0.023 0.024 0.022 0.024 0.024 75,962,000
Jun 28, 2023 0.024 0.026 0.023 0.023 0.023 4,784,000
Jun 27, 2023 0.025 0.026 0.024 0.025 0.025 53,632,000
Jun 26, 2023 0.022 0.026 0.022 0.025 0.025 132,436,000
Jun 23, 2023 0.024 0.024 0.021 0.022 0.022 54,604,000
Jun 21, 2023 0.023 0.024 0.022 0.024 0.024 57,008,000
Jun 20, 2023 0.024 0.024 0.023 0.024 0.024 62,388,000
Jun 19, 2023 0.027 0.026 0.024 0.024 0.024 55,584,000
Jun 16, 2023 0.025 0.025 0.024 0.025 0.025 34,212,000
Jun 15, 2023 0.026 0.026 0.025 0.025 0.025 57,716,000
Jun 14, 2023 0.026 0.027 0.025 0.026 0.026 41,852,000
Jun 13, 2023 0.027 0.027 0.025 0.026 0.026 58,340,000
Jun 12, 2023 0.026 0.026 0.026 0.026 0.026 57,124,000
Jun 9, 2023 0.027 0.027 0.025 0.026 0.026 48,008,000
Jun 8, 2023 0.025 0.026 0.025 0.026 0.026 45,328,000
Jun 7, 2023 0.029 0.030 0.026 0.026 0.026 53,808,000
Jun 6, 2023 0.029 0.029 0.027 0.028 0.028 39,072,000
Jun 5, 2023 0.026 0.027 0.026 0.027 0.027 37,436,000
Jun 2, 2023 0.026 0.027 0.025 0.026 0.026 59,104,000
Jun 1, 2023 0.025 0.025 0.023 0.025 0.025 45,428,000
May 31, 2023 0.023 0.026 0.023 0.026 0.026 54,664,000
May 30, 2023 0.025 0.025 0.023 0.023 0.023 46,008,000
May 29, 2023 0.028 0.028 0.025 0.025 0.025 53,484,000
May 25, 2023 0.025 0.027 0.023 0.026 0.026 64,252,000
May 24, 2023 0.025 0.025 0.023 0.024 0.024 52,960,000
May 23, 2023 0.025 0.025 0.025 0.025 0.025 16,704,000
May 22, 2023 0.026 0.027 0.025 0.027 0.027 41,244,000
May 19, 2023 0.027 0.027 0.026 0.026 0.026 33,584,000
May 18, 2023 0.027 0.027 0.026 0.027 0.027 24,356,000
May 17, 2023 0.027 0.028 0.026 0.028 0.028 47,964,000
May 16, 2023 0.027 0.027 0.026 0.027 0.027 41,860,000
May 15, 2023 0.028 0.028 0.027 0.027 0.027 43,416,000
May 12, 2023 0.029 0.029 0.027 0.028 0.028 59,080,000
May 11, 2023 0.029 0.029 0.027 0.028 0.028 48,420,000
May 10, 2023 0.031 0.031 0.029 0.029 0.029 47,844,000
May 9, 2023 0.030 0.031 0.030 0.031 0.031 33,640,000
May 8, 2023 0.033 0.033 0.029 0.029 0.029 49,756,000
May 5, 2023 0.033 0.033 0.030 0.030 0.030 39,936,000
May 4, 2023 0.027 0.031 0.027 0.031 0.031 58,824,000
May 3, 2023 0.026 0.028 0.026 0.028 0.028 35,148,000
May 2, 2023 0.028 0.029 0.026 0.028 0.028 29,856,000
Apr 28, 2023 0.027 0.027 0.025 0.026 0.026 59,272,000
Apr 27, 2023 0.029 0.029 0.027 0.027 0.027 84,624,000
Apr 26, 2023 0.027 0.028 0.025 0.027 0.027 98,068,000
Apr 25, 2023 0.031 0.032 0.027 0.028 0.028 88,464,000
Apr 24, 2023 0.033 0.033 0.030 0.031 0.031 60,896,000
Apr 21, 2023 0.034 0.035 0.030 0.034 0.034 57,804,000
Apr 20, 2023 0.039 0.041 0.032 0.033 0.033 87,972,000
Apr 19, 2023 0.038 0.040 0.038 0.039 0.039 54,844,000

Related Tickers

900911.SS Shanghai Jinqiao Export Processing Zone Development Co.,Ltd
0.9160
0.00%
 
000838.SZ CASIN Real Estate Development Group Co.,Ltd.
2.6900
-3.93%
 
002244.SZ Hangzhou Binjiang Real Estate Group Co.,Ltd
6.05
-1.47%
 
52J.F Ganglong China Property Group Limited
0.0060
-7.69%
 
200056.SZ Shenzhen Wongtee International Enterprise Co., Ltd.
0.9300
-4.12%
 
000036.SZ China Union Holdings Ltd.
2.8400
-1.05%
 
000014.SZ Shahe Industrial Co., Ltd.
10.50
+0.48%
 
XSP.F China SCE Group Holdings Limited
0.0120
-4.00%
 
GOPD.BD GOPD Nyilvánosan Muködo Részvénytársaság
9,900.00
0.00%
 
200011.SZ ShenZhen Properties & Resources Development (Group) Ltd.
3.8700
+0.26%