0922.HK - Anxian Yuan China Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.2850.2900.2700.2800.280300,000
Jun 18, 20190.2850.2900.2700.2800.280300,000
Jun 17, 20190.2650.2950.2650.2850.285290,000
Jun 14, 20190.2800.2800.2800.2800.280-
Jun 13, 20190.2480.2950.2420.2950.295342,000
Jun 12, 20190.2410.2430.2400.2430.243836,000
Jun 11, 20190.2550.2550.2550.2550.255-
Jun 10, 20190.2480.2550.2480.2550.25520,000
Jun 06, 20190.2550.2550.2550.2550.255-
Jun 05, 20190.2490.2550.2490.2550.25526,000
Jun 04, 20190.2500.2550.2470.2550.255230,000
Jun 03, 20190.2480.2500.2470.2490.249270,000
May 31, 20190.2550.2550.2490.2500.250600,000
May 30, 20190.2550.2600.2550.2600.260190,000
May 29, 20190.2490.2900.2490.2490.2492,190,000
May 28, 20190.2550.2700.2490.2550.2552,456,000
May 27, 20190.2750.2800.2490.2490.2492,660,000
May 24, 20190.2850.2850.2850.2850.285-
May 23, 20190.2800.2800.2650.2750.275226,000
May 22, 20190.2850.2850.2850.2850.285-
May 21, 20190.2850.2850.2850.2850.285-
May 20, 20190.2750.2800.2700.2750.275240,000
May 17, 20190.2800.2800.2800.2800.28011,000
May 16, 20190.2900.2900.2900.2900.290-
May 15, 20190.2900.3000.2750.2900.2901,168,000
May 14, 20190.3100.3100.2850.2900.290618,000
May 10, 20190.2950.3450.2950.3100.3101,348,000
May 09, 20190.2850.2950.2800.2950.295328,000
May 08, 20190.2850.2850.2850.2850.28510,000
May 07, 20190.2850.2850.2850.2850.285-
May 06, 20190.2850.2850.2850.2850.285-
Apr 30, 20190.2850.2950.2850.2950.295480,000
Apr 29, 20190.2800.2850.2800.2850.28540,000
Apr 26, 20190.2800.2800.2800.2800.28010,000
Apr 25, 20190.2850.2850.2850.2850.285-
Apr 24, 20190.2800.2850.2800.2850.28530,000
Apr 23, 20190.2800.2800.2750.2800.28070,000
Apr 18, 20190.2900.2900.2700.2800.280310,000
Apr 17, 20190.2850.2850.2850.2850.285-
Apr 16, 20190.2850.2850.2850.2850.285-
Apr 15, 20190.2850.2850.2850.2850.28510,000
Apr 12, 20190.2900.2900.2800.2850.28580,000
Apr 11, 20190.2900.2950.2800.2850.285610,000
Apr 10, 20190.2800.2900.2800.2850.285830,000
Apr 09, 20190.2850.2950.2800.2950.295408,000
Apr 08, 20190.2950.2950.2800.2900.290190,000
Apr 04, 20190.2900.2900.2900.2900.290-
Apr 03, 20190.2750.2850.2750.2800.280350,000
Apr 02, 20190.2950.2950.2800.2900.29052,000
Apr 01, 20190.2850.2900.2750.2900.290180,000
Mar 29, 20190.2900.3000.2800.2800.280376,000
Mar 28, 20190.2900.2900.2850.2900.290122,000
Mar 27, 20190.2850.2850.2850.2850.285-
Mar 26, 20190.2850.2850.2750.2850.285240,000
Mar 25, 20190.2700.2850.2700.2800.280190,000
Mar 22, 20190.2750.2800.2750.2750.275114,000
Mar 21, 20190.2700.2800.2600.2650.2651,038,000
Mar 20, 20190.2700.2800.2700.2800.28072,000
Mar 19, 20190.2850.2850.2850.2850.28520,000
Mar 18, 20190.2750.2850.2750.2850.28550,000
Mar 15, 20190.2800.2850.2800.2850.285104,000
Mar 14, 20190.2800.2850.2800.2850.28570,000
Mar 13, 20190.2700.2750.2650.2750.27586,000
Mar 12, 20190.2900.2950.2650.2700.2701,310,000
Mar 11, 20190.2800.2850.2750.2850.285220,000
Mar 08, 20190.2850.2900.2850.2850.28570,000
Mar 07, 20190.2800.2800.2800.2800.28010,000
Mar 06, 20190.2900.2900.2750.2850.285410,000
Mar 05, 20190.2850.2900.2850.2900.290140,000
Mar 04, 20190.2800.2900.2800.2900.290180,000
Mar 01, 20190.2750.2900.2750.2900.290170,000
Feb 28, 20190.2800.2900.2800.2900.29070,000
Feb 27, 20190.3100.3100.2850.2900.290590,000
Feb 26, 20190.3000.3100.3000.3050.305150,000
Feb 25, 20190.2950.3050.2950.3000.300416,000
Feb 22, 20190.2900.2950.2900.2950.295410,000
Feb 21, 20190.2950.2950.2950.2950.295-
Feb 20, 20190.2900.3000.2850.2900.290500,000
Feb 19, 20190.3000.3000.2800.2900.290918,080
Feb 18, 20190.3200.3200.3000.3000.300394,000
Feb 15, 20190.3500.3500.3200.3250.325200,000
Feb 14, 20190.3250.3500.3250.3350.335350,000
Feb 13, 20190.3450.3450.3400.3400.34030,000
Feb 12, 20190.3400.3400.3350.3400.340224,000
Feb 11, 20190.3350.3450.3300.3400.340106,000
Feb 08, 20190.3600.3600.3250.3300.33070,000
Feb 04, 20190.3300.3350.3150.3300.330110,000
Feb 01, 20190.3250.3300.3200.3300.330310,000
Jan 31, 20190.3250.3500.3100.3450.3451,182,000
Jan 30, 20190.3400.3600.3200.3250.325958,000
Jan 29, 20190.3250.3550.3200.3450.3451,332,000
Jan 28, 20190.2800.3500.2800.3200.3201,350,000
Jan 25, 20190.2950.3000.2750.2800.280670,000
Jan 24, 20190.2900.2950.2900.2950.29530,000
Jan 23, 20190.2900.2900.2750.2900.290150,000
Jan 22, 20190.3000.3000.2800.2850.285280,000
Jan 21, 20190.2900.3150.2850.2850.285360,000
Jan 18, 20190.2800.2900.2750.2850.285670,000
Jan 17, 20190.2900.2900.2750.2850.285516,000
Jan 16, 20190.3000.3000.3000.3000.300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...