U.S. markets closed

Longhui International Holdings Limited (1007.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.120+0.002 (+1.69%)
At close: 3:59PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20210.1060.1200.1060.1200.120269,250
Sep 23, 20210.1180.1180.1180.1180.118-
Sep 21, 20210.1050.1130.1050.1120.1121,040,525
Sep 20, 20210.1030.1030.0990.1000.100420,000
Sep 17, 20210.1020.1020.1020.1020.102171,000
Sep 16, 20210.1100.1120.1080.1080.108404,810
Sep 15, 20210.1100.1100.1040.1070.107680,000
Sep 14, 20210.1160.1160.1160.1160.116127,035
Sep 13, 20210.1100.1190.1100.1160.116201,525
Sep 10, 20210.1120.1190.1050.1060.1061,210,900
Sep 09, 20210.1030.1100.0990.1100.1101,823,950
Sep 08, 20210.0920.0920.0920.0920.092-
Sep 07, 20210.1000.1020.0920.0920.092427,100
Sep 06, 20210.1000.1000.0950.0990.099630,000
Sep 03, 20210.0990.0990.0990.0990.09960,000
Sep 02, 20210.1000.1000.1000.1000.10060,000
Sep 01, 20210.0930.1000.0930.1000.100125,000
Aug 31, 20210.0990.1000.0990.0990.099405,923
Aug 30, 20210.1000.1000.1000.1010.10120,000
Aug 27, 20210.1060.1090.1020.1020.102139,000
Aug 26, 20210.1060.1060.1060.1060.10660,000
Aug 25, 20210.0970.1050.0970.1050.10570,050
Aug 24, 20210.1090.1090.0950.0970.097370,625
Aug 23, 20210.0950.0990.0910.0990.099760,000
Aug 20, 20210.0960.0960.0950.0980.098280,000
Aug 19, 20210.1060.1060.1060.1060.106-
Aug 18, 20210.1080.1080.1080.1080.108-
Aug 17, 20210.1120.1130.1120.1100.110230,000
Aug 16, 20210.1130.1130.1130.1130.113-
Aug 13, 20210.1220.1220.1190.1130.113100,000
Aug 12, 20210.1000.1000.1000.1000.100-
Aug 11, 20210.0980.0980.0980.0980.09880,000
Aug 10, 20210.1070.1000.1000.1000.100147,025
Aug 09, 20210.1000.1000.1000.1000.10040,000
Aug 06, 20210.1010.1020.0980.1020.102251,000
Aug 05, 20210.1020.1020.1020.1020.102-
Aug 04, 20210.1030.1050.1020.1020.102870,250
Aug 03, 20210.1020.1020.1020.1020.102760,000
Aug 02, 20210.1000.1020.1000.1010.101130,030
Jul 30, 20210.1200.1200.1200.1140.114840,050
Jul 29, 20210.1020.1280.1020.1110.1111,358,000
Jul 28, 20210.0950.1040.0950.1030.103235,000
Jul 27, 20210.1040.1050.1040.1050.105240,000
Jul 26, 20210.1050.1050.1050.1050.105-
Jul 23, 20210.1050.1050.1050.1050.105-
Jul 22, 20210.1220.1050.1020.1050.10520,025
Jul 21, 20210.1020.1050.1020.1040.104130,852
Jul 20, 20210.1060.1060.1000.1000.1001,280,250
Jul 19, 20210.1110.1110.1110.1110.111-
Jul 16, 20210.1120.1120.1110.1110.111260,000
Jul 15, 20210.1110.1110.1100.1100.110400,000
Jul 14, 20210.1120.1120.1120.1120.112-
Jul 13, 20210.1110.1110.1110.1110.11120,300
Jul 12, 20210.1100.1290.1100.1150.11594,425
Jul 09, 20210.1130.1130.1130.1130.113-
Jul 08, 20210.1200.1200.1130.1130.113118,200
Jul 07, 20210.1180.1180.1180.1180.118-
Jul 06, 20210.1120.1120.1120.1170.11764,950
Jul 05, 20210.1150.1150.1150.1150.115-
Jul 02, 20210.1140.1150.1140.1150.115240,000
Jun 30, 20210.1280.1310.1190.1190.1191,601,900
Jun 29, 20210.1300.1300.1260.1280.128140,025
Jun 28, 20210.1320.1320.1320.1300.13040,225
Jun 25, 20210.1290.1360.1290.1350.135220,250
Jun 24, 20210.1300.1400.1300.1370.137330,000
Jun 23, 20210.1320.1370.1320.1320.132540,650
Jun 22, 20210.1350.1470.1320.1390.13929,644,396
Jun 21, 20210.1490.1490.1360.1410.14112,874,000
Jun 18, 20210.1410.1480.1390.1410.14133,660,145
Jun 17, 20210.1270.1480.1270.1410.141280,250
Jun 16, 20210.1300.1330.1320.1310.13180,000
Jun 15, 20210.1330.1330.1320.1310.131200,000
Jun 11, 20210.1340.1340.1300.1340.134181,475
Jun 10, 20210.1360.1360.1350.1330.133145,025
Jun 09, 20210.1370.1370.1370.1370.137-
Jun 08, 20210.1370.1370.1370.1370.137-
Jun 07, 20210.1530.1580.1330.1370.1376,592,525
Jun 04, 20210.1410.1500.1400.1500.1504,720,250
Jun 03, 20210.1430.1440.1330.1420.1421,541,000
Jun 02, 20210.1350.1390.1300.1390.139160,000
Jun 01, 20210.1410.1420.1330.1400.1401,220,250
May 31, 20210.1420.1420.1420.1420.14280,000
May 28, 20210.1370.1430.1370.1430.143100,625
May 27, 20210.1390.1400.1330.1330.1331,035,000
May 26, 20210.1400.1400.1370.1370.137751,000
May 25, 20210.1360.1430.1340.1390.139169,645
May 24, 20210.1380.1390.1380.1380.138201,950
May 21, 20210.1380.1400.1370.1370.1371,062,250
May 20, 20210.1360.1380.1340.1380.1381,080,025
May 18, 20210.1380.1380.1360.1360.1361,075,075
May 17, 20210.1390.1390.1370.1380.1381,295,600
May 14, 20210.1370.1370.1330.1360.1361,246,000
May 13, 20210.1340.1340.1300.1340.134560,000
May 12, 20210.1340.1380.1340.1340.1341,102,000
May 11, 20210.1340.1360.1330.1340.1341,159,550
May 10, 20210.1320.1320.1320.1320.132-
May 07, 20210.1300.1300.1300.1300.130410,275
May 06, 20210.1280.1280.1280.1280.128-
May 05, 20210.1270.1290.1230.1290.1291,122,000
May 04, 20210.1270.1270.1270.1270.127-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...