0922.HK - Anxian Yuan China Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.2260.2390.2250.2250.22550,000
Aug 20, 20190.2260.2750.2230.2270.227590,000
Aug 19, 20190.2420.2420.2270.2280.228150,000
Aug 16, 20190.2300.2450.2300.2440.244160,000
Aug 15, 20190.2300.2300.2300.2300.23020,000
Aug 14, 20190.2400.2400.2400.2400.240-
Aug 13, 20190.2400.2400.2400.2400.240-
Aug 12, 20190.2450.2450.2450.2450.245-
Aug 09, 20190.2310.2480.2290.2290.229270,000
Aug 08, 20190.2270.2490.2270.2490.249180,000
Aug 07, 20190.2320.2330.2270.2330.23370,000
Aug 06, 20190.2390.2390.2300.2300.23030,000
Aug 05, 20190.2470.2350.2290.2290.229290,000
Aug 02, 20190.2480.2480.2480.2480.248-
Aug 01, 20190.2440.2440.2370.2330.23324,000
Jul 31, 20190.2440.2420.2320.2400.240170,000
Jul 30, 20190.2400.2400.2350.2350.23550,000
Jul 29, 20190.2400.2400.2400.2400.240-
Jul 26, 20190.2370.2440.2300.2420.242490,000
Jul 25, 20190.2500.2650.2370.2450.245520,000
Jul 24, 20190.2550.2550.2430.2480.248152,000
Jul 23, 20190.2480.2490.2420.2420.24250,000
Jul 22, 20190.2410.2460.2380.2400.240190,000
Jul 19, 20190.2430.2550.2430.2550.25590,000
Jul 18, 20190.2550.2550.2550.2550.255-
Jul 17, 20190.2420.2400.2380.2400.240190,000
Jul 16, 20190.2490.2490.2490.2490.249-
Jul 15, 20190.2350.2350.2280.2290.229490,000
Jul 12, 20190.2400.2430.2390.2390.239242,000
Jul 11, 20190.2480.2480.2480.2480.248-
Jul 10, 20190.2480.2440.2390.2390.2391,006,000
Jul 09, 20190.2500.2500.2500.2500.250-
Jul 08, 20190.2550.2550.2550.2550.255-
Jul 05, 20190.2500.2550.2490.2550.255180,000
Jul 04, 20190.2460.2700.2460.2490.2491,100,000
Jul 03, 20190.2600.2600.2490.2500.2501,360,000
Jul 02, 20190.2850.2850.2550.2800.28060,000
Jun 28, 20190.2650.2650.2600.2650.265140,000
Jun 27, 20190.2800.2800.2800.2800.280-
Jun 26, 20190.2900.2900.2900.2900.290-
Jun 25, 20190.2800.2950.2600.2750.275296,000
Jun 24, 20190.2650.2800.2600.2800.280130,000
Jun 21, 20190.2750.2800.2700.2700.27030,000
Jun 20, 20190.2700.2700.2700.2700.270-
Jun 19, 20190.2800.2800.2800.2800.280-
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-
May 03, 20190.2850.2850.2850.2850.285-
May 02, 20190.2950.3000.2850.2950.295140,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...