0954.HK - Changmao Biochemical Engineering Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20190.8200.8200.8200.8200.820-
Jun 21, 20190.8200.8200.8200.8200.820-
Jun 20, 20190.8200.8200.8200.8200.820-
Jun 19, 20190.8200.8200.8200.8200.820-
Jun 18, 20190.7900.8400.7900.8200.820380,000
Jun 17, 20190.7700.7700.7500.7700.77072,000
Jun 14, 20190.8000.8000.8000.8000.800-
Jun 13, 20190.8000.8000.8000.8000.800-
Jun 12, 20190.8000.8000.8000.8000.800-
Jun 11, 20190.7900.8000.7900.8000.80068,000
Jun 10, 20190.7900.7900.7900.7900.79012,000
Jun 06, 20190.7900.7900.7900.7900.790-
Jun 05, 20190.7900.7900.7900.7900.790-
Jun 04, 20190.7900.7900.7900.7900.790-
Jun 03, 20190.7900.7900.7900.7900.790-
May 31, 20190.7700.7900.7700.7900.79032,000
May 30, 20190.8100.8100.8100.8100.81012,000
May 29, 20190.7700.7700.7700.7700.77024,000
May 28, 20190.7800.7800.7800.7800.780-
May 27, 20190.7800.7800.7800.7800.7804,000
May 24, 20190.7900.8000.7800.7800.780192,000
May 23, 20190.7900.8200.7800.8200.82028,000
May 22, 20190.8200.8200.8200.8200.82012,000
May 21, 20190.8400.8400.8400.8400.840-
May 20, 20190.8400.8400.8400.8400.840-
May 17, 20190.8400.8400.8400.8400.84024,000
May 16, 20190.8700.8700.8400.8400.84096,000
May 15, 20190.8300.8300.8300.8300.830-
May 15, 20190.05 Dividend
May 14, 20190.8700.8700.8700.8700.82064,000
May 10, 20190.8700.8700.8700.8700.820-
May 09, 20190.9200.9200.8700.8700.820216,000
May 08, 20190.9100.9100.9000.9200.86760,000
May 07, 20190.9400.9400.9400.9400.886-
May 06, 20190.9100.9600.9100.9600.90536,000
Apr 30, 20190.9000.9000.9000.9000.848-
Apr 29, 20190.8900.8900.8900.8900.839-
Apr 26, 20190.8900.8900.8900.8900.839-
Apr 25, 20190.8900.8900.8900.8900.839-
Apr 24, 20190.8800.8800.8800.8900.83936,000
Apr 23, 20190.8800.8800.8800.8900.839248,000
Apr 18, 20190.9000.9000.9000.9000.848-
Apr 17, 20190.9000.9000.9000.9000.848-
Apr 16, 20190.9000.9000.9000.9000.848-
Apr 15, 20190.9000.9000.9000.9000.848-
Apr 12, 20190.9000.9000.9000.9000.848-
Apr 11, 20190.9100.9100.9000.9000.84860,000
Apr 10, 20190.9000.9000.9000.9000.84832,000
Apr 09, 20190.9000.9100.9000.9100.85820,000
Apr 08, 20190.9100.9100.8900.9100.858388,000
Apr 04, 20190.9200.9200.9100.9200.867220,000
Apr 03, 20190.9200.9200.9200.9200.867-
Apr 02, 20190.9200.9200.9100.9200.867416,000
Apr 01, 20190.9400.9400.9400.9400.886-
Mar 29, 20190.9300.9400.9200.9400.88644,000
Mar 28, 20190.9300.9400.9300.9400.88620,000
Mar 27, 20190.9300.9400.9300.9400.886108,000
Mar 26, 20190.9500.9500.9500.9500.89548,000
Mar 25, 20190.9300.9500.9300.9500.895112,000
Mar 22, 20190.9900.9900.9400.9500.895256,000
Mar 21, 20190.9900.9900.9900.9900.933-
Mar 20, 20190.9900.9900.9900.9900.933-
Mar 19, 20190.9900.9900.9900.9900.933-
Mar 18, 20191.0401.0401.0001.0000.943428,000
Mar 15, 20191.0201.0401.0201.0400.980268,000
Mar 14, 20191.0301.0501.0101.0100.952124,000
Mar 13, 20191.0501.0801.0401.0701.009660,000
Mar 12, 20191.0301.0501.0201.0400.98068,000
Mar 11, 20191.0201.0301.0101.0300.971200,000
Mar 08, 20191.0101.0301.0101.0300.97176,000
Mar 07, 20191.0301.0301.0201.0300.971156,000
Mar 06, 20191.0501.0601.0301.0300.971716,000
Mar 05, 20191.0601.0601.0301.0400.980340,000
Mar 04, 20191.0301.0601.0301.0600.999580,000
Mar 01, 20191.0201.0301.0101.0300.971264,000
Feb 28, 20190.9701.1000.9701.0400.9801,316,000
Feb 27, 20190.9500.9800.9500.9800.924872,000
Feb 26, 20190.9500.9600.9400.9600.905476,000
Feb 25, 20190.9500.9600.9500.9500.895428,000
Feb 22, 20190.9500.9500.9300.9500.895400,000
Feb 21, 20190.9001.0100.9000.9500.8954,176,000
Feb 20, 20190.8300.8600.8300.8600.81196,000
Feb 19, 20190.8300.8300.8300.8300.782-
Feb 18, 20190.8300.8300.8300.8300.782180,000
Feb 15, 20190.8300.8500.8300.8500.801208,000
Feb 14, 20190.8500.8500.8500.8500.8018,000
Feb 13, 20190.8500.8500.8500.8500.801-
Feb 12, 20190.8200.8500.8200.8500.801144,000
Feb 11, 20190.8500.8600.8500.8500.801136,000
Feb 08, 20190.8400.8400.8400.8400.792-
Feb 04, 20190.8500.8500.8500.8500.80128,000
Feb 01, 20190.8200.8500.8200.8500.801124,000
Jan 31, 20190.8100.8400.8100.8200.773292,000
Jan 30, 20190.8300.8400.8300.8400.792228,000
Jan 29, 20190.8300.8300.8300.8300.782-
Jan 28, 20190.8300.8300.8300.8300.782-
Jan 25, 20190.8200.8300.8200.8300.782212,000
Jan 24, 20190.8500.8500.8000.8200.773218,525
Jan 23, 20190.7900.8500.7900.8400.792132,000
Jan 22, 20190.8200.8200.8200.8200.773-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...