1068.HK - YURUN FOOD

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20170.920.930.910.910.91896,000
Oct 16, 20170.910.930.910.920.921,629,000
Oct 13, 20170.920.930.900.930.931,887,665
Oct 12, 20170.920.940.920.930.93527,000
Oct 11, 20170.940.950.920.920.921,949,148
Oct 10, 20170.930.950.920.940.941,203,000
Oct 09, 20170.950.950.930.930.931,002,000
Oct 06, 20170.930.950.930.950.951,207,000
Oct 04, 20170.920.940.910.930.9310,097,000
Oct 03, 20170.930.930.910.920.922,558,000
Sep 29, 20170.930.940.920.930.93886,000
Sep 28, 20170.940.940.930.930.93718,602
Sep 27, 20170.930.960.930.940.941,462,000
Sep 26, 20170.930.950.920.930.931,288,000
Sep 25, 20170.910.970.890.950.956,684,000
Sep 22, 20170.940.940.890.910.919,414,100
Sep 21, 20170.970.970.910.940.947,630,000
Sep 20, 20170.980.990.960.970.973,317,000
Sep 19, 20170.991.000.980.980.981,752,000
Sep 18, 20171.001.010.991.001.004,951,000
Sep 15, 20171.001.010.991.001.001,364,000
Sep 14, 20171.011.010.991.001.005,517,059
Sep 13, 20171.011.011.001.011.013,769,280
Sep 12, 20171.001.011.001.011.011,969,000
Sep 11, 20171.011.021.001.001.002,273,000
Sep 08, 20171.001.020.991.011.015,362,128
Sep 07, 20171.001.010.991.001.003,216,000
Sep 06, 20171.001.000.991.001.001,324,000
Sep 05, 20170.991.000.991.001.001,157,000
Sep 04, 20170.991.000.980.990.993,958,000
Sep 01, 20171.001.010.990.990.992,932,000
Aug 31, 20171.001.010.981.001.003,338,000
Aug 30, 20170.991.000.991.001.002,217,400
Aug 29, 20171.001.010.990.990.992,847,000
Aug 28, 20171.031.030.981.011.018,054,000
Aug 25, 20171.031.041.011.041.042,404,000
Aug 24, 20171.021.031.011.031.03822,188
Aug 23, 20171.011.011.011.011.01-
Aug 22, 20171.021.031.011.011.01862,000
Aug 21, 20171.011.031.011.021.022,217,000
Aug 18, 20171.011.021.011.021.021,098,000
Aug 17, 20171.011.031.011.021.02961,000
Aug 16, 20171.011.021.011.011.01702,000
Aug 15, 20171.011.021.011.011.011,005,000
Aug 14, 20171.021.021.011.011.01804,000
Aug 11, 20171.011.021.011.011.013,130,664
Aug 10, 20171.021.021.011.011.011,847,000
Aug 09, 20171.021.031.011.021.02592,000
Aug 08, 20171.011.041.011.031.033,233,000
Aug 07, 20171.011.021.011.021.022,505,000
Aug 04, 20171.011.031.011.011.011,496,000
Aug 03, 20171.021.031.011.021.02798,000
Aug 02, 20171.021.031.011.031.032,314,000
Aug 01, 20171.021.031.011.021.02873,000
Jul 31, 20171.011.031.011.011.011,634,000
Jul 28, 20171.011.021.011.021.022,284,000
Jul 27, 20171.041.041.001.021.026,168,000
Jul 26, 20171.051.051.041.051.05406,000
Jul 25, 20171.031.051.031.051.051,118,000
Jul 24, 20171.051.061.021.041.041,224,000
Jul 21, 20171.081.081.051.071.071,081,000
Jul 20, 20171.081.111.081.081.081,427,000
Jul 19, 20171.031.131.031.101.104,121,000
Jul 18, 20171.031.041.021.031.03311,000
Jul 17, 20171.011.051.011.041.042,067,779
Jul 14, 20171.011.031.011.021.02817,000
Jul 13, 20171.021.021.011.011.012,173,000
Jul 12, 20171.011.031.001.031.033,028,706
Jul 11, 20171.021.031.011.021.021,078,000
Jul 10, 20171.011.031.011.031.031,361,000
Jul 07, 20171.021.031.001.011.012,331,000
Jul 06, 20171.021.031.011.021.021,492,562
Jul 05, 20171.021.021.011.021.02670,000
Jul 04, 20171.011.031.011.021.02757,000
Jul 03, 20171.011.021.011.021.02587,000
Jun 30, 20171.001.041.001.031.033,623,500
Jun 29, 20171.031.041.021.021.023,542,000
Jun 28, 20171.021.021.001.021.023,836,000
Jun 27, 20171.041.041.021.021.021,261,000
Jun 26, 20171.041.041.021.041.04837,000
Jun 23, 20171.021.041.011.041.041,940,000
Jun 22, 20171.031.031.021.031.031,185,000
Jun 21, 20171.011.030.961.031.0311,405,000
Jun 20, 20171.001.031.001.011.011,399,000
Jun 19, 20171.021.020.991.001.001,381,400
Jun 16, 20171.011.030.981.001.003,110,000
Jun 15, 20171.021.021.001.011.01910,500
Jun 14, 20171.011.031.011.021.021,525,000
Jun 13, 20171.011.031.011.011.011,228,802
Jun 12, 20171.011.031.001.011.012,770,000
Jun 09, 20171.051.061.011.021.023,879,000
Jun 08, 20171.061.061.051.051.051,232,000
Jun 07, 20171.071.081.051.071.072,685,000
Jun 06, 20171.091.091.061.071.071,339,000
Jun 05, 20171.071.091.061.091.093,530,000
Jun 02, 20171.081.081.061.081.081,684,000
Jun 01, 20171.081.081.061.071.073,000,922
May 31, 20171.091.091.061.071.073,121,876
May 29, 20171.081.111.081.091.091,055,000
May 26, 20171.071.091.071.091.091,566,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...