1165.HK - Shunfeng International Clean Energy Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 20200.0790.0840.0770.0790.07910,456,000
Jul 02, 20200.0790.0840.0740.0770.0776,462,000
Jun 30, 20200.0730.0790.0660.0740.0741,452,000
Jun 29, 20200.0710.0740.0700.0730.0731,452,000
Jun 26, 20200.0720.0750.0700.0710.071644,000
Jun 24, 20200.0710.0730.0680.0700.0704,782,000
Jun 23, 20200.0690.0900.0690.0730.07311,208,000
Jun 22, 20200.0690.0690.0650.0650.06576,000
Jun 19, 20200.0650.0690.0640.0650.065320,000
Jun 18, 20200.0660.0690.0660.0680.068428,000
Jun 17, 20200.0650.0690.0630.0680.0683,140,000
Jun 16, 20200.0630.0740.0630.0670.0672,376,000
Jun 15, 20200.0640.0660.0640.0640.064164,000
Jun 12, 20200.0620.0660.0620.0660.066228,000
Jun 11, 20200.0650.0670.0640.0660.0662,438,000
Jun 10, 20200.0680.0680.0640.0650.065936,000
Jun 09, 20200.0650.0730.0650.0700.0703,070,000
Jun 08, 20200.0660.0660.0630.0650.0653,046,000
Jun 05, 20200.0650.0690.0650.0690.069440,000
Jun 04, 20200.0640.0660.0640.0650.06540,000
Jun 03, 20200.0620.0670.0620.0660.066856,000
Jun 02, 20200.0640.0650.0620.0630.063830,000
Jun 01, 20200.0650.0660.0650.0660.066200,000
May 29, 20200.0660.0710.0660.0660.0661,978,000
May 28, 20200.0670.0670.0640.0660.066860,000
May 27, 20200.0670.0670.0660.0670.067694,000
May 26, 20200.0670.0720.0660.0680.0681,642,000
May 25, 20200.0720.0720.0690.0690.069130,000
May 22, 20200.0700.0700.0660.0680.068486,000
May 21, 20200.0700.0700.0680.0700.0702,612,000
May 20, 20200.0700.0730.0680.0700.0702,548,000
May 19, 20200.0710.0720.0670.0690.0692,520,000
May 18, 20200.0700.0710.0680.0720.0722,740,000
May 15, 20200.0720.0720.0700.0710.071324,000
May 14, 20200.0720.0780.0710.0710.071376,000
May 13, 20200.0740.0740.0740.0740.074766,000
May 12, 20200.0730.0790.0730.0770.077378,000
May 11, 20200.0740.0770.0730.0750.0752,186,000
May 08, 20200.0740.0780.0740.0770.0771,858,000
May 07, 20200.0730.0760.0730.0740.07412,000
May 06, 20200.0750.0760.0750.0760.076424,000
May 05, 20200.0800.0820.0780.0780.078392,000
May 04, 20200.0750.0800.0750.0780.078444,000
Apr 29, 20200.0790.0790.0750.0750.075194,000
Apr 28, 20200.0760.0770.0760.0770.077510,000
Apr 27, 20200.0900.0900.0750.0780.07880,000
Apr 24, 20200.0780.0820.0760.0760.076398,000
Apr 23, 20200.0770.0830.0770.0800.080604,000
Apr 22, 20200.0780.0800.0750.0800.0801,714,000
Apr 21, 20200.0780.0810.0760.0790.0792,036,000
Apr 20, 20200.0790.0800.0770.0790.0793,372,000
Apr 17, 20200.0790.0870.0790.0800.0806,286,000
Apr 16, 20200.0810.0900.0770.0800.08015,538,000
Apr 15, 20200.0830.0830.0770.0820.0821,992,000
Apr 14, 20200.0760.0790.0730.0780.0781,758,000
Apr 09, 20200.0810.0820.0760.0780.0781,556,000
Apr 08, 20200.0850.0850.0660.0780.07811,694,000
Apr 07, 20200.0640.1300.0640.0850.08510,678,000
Apr 06, 20200.0650.0690.0630.0640.064778,000
Apr 03, 20200.0670.0690.0660.0660.0661,302,000
Apr 02, 20200.0660.0700.0660.0690.069290,000
Apr 01, 20200.0720.0740.0660.0690.0692,218,000
Mar 31, 20200.0750.0790.0700.0750.0751,934,000
Mar 30, 20200.0700.0810.0700.0740.0744,026,000
Mar 27, 20200.0620.0880.0620.0700.0705,588,000
Mar 26, 20200.0640.0650.0630.0650.0652,384,000
Mar 25, 20200.0660.0660.0630.0650.0655,034,000
Mar 24, 20200.0630.0710.0610.0650.0652,048,000
Mar 23, 20200.0660.0660.0610.0630.0634,074,000
Mar 20, 20200.0810.0880.0600.0690.06933,318,000
Mar 19, 20200.0760.0870.0610.0810.08112,036,000
Mar 18, 20200.1150.1150.0890.0890.0891,152,000
Mar 17, 20200.0980.0980.0980.0980.098-
Mar 16, 20200.0980.0980.0980.0980.098-
Mar 13, 20200.0950.1000.0920.0980.0981,902,000
Mar 12, 20200.1050.1050.0980.1010.1013,456,000
Mar 11, 20200.1050.1110.1050.1080.108832,000
Mar 10, 20200.1090.1090.1090.1090.109-
Mar 09, 20200.1140.1140.1140.1140.114-
Mar 06, 20200.1140.1160.1100.1140.1141,926,000
Mar 05, 20200.1180.1180.1100.1160.1161,060,000
Mar 04, 20200.1120.1150.1120.1130.113572,000
Mar 03, 20200.1160.1190.1110.1120.1121,368,000
Mar 02, 20200.1140.1170.1140.1170.117424,000
Feb 28, 20200.1190.1220.1130.1130.113890,000
Feb 27, 20200.1170.1230.1160.1200.120616,000
Feb 26, 20200.1180.1230.1130.1190.1191,172,000
Feb 25, 20200.1250.1250.1140.1170.1172,342,000
Feb 24, 20200.1310.1310.1260.1260.1262,062,000
Feb 21, 20200.1290.1330.1260.1310.1313,792,000
Feb 20, 20200.1320.1340.1300.1300.1302,560,000
Feb 19, 20200.1400.1400.1310.1320.1326,022,000
Feb 18, 20200.1300.1330.1280.1280.1281,806,000
Feb 17, 20200.1250.1430.1250.1300.13015,590,000
Feb 14, 20200.1260.1320.1220.1250.1253,396,000
Feb 13, 20200.1430.1460.1250.1250.12516,244,000
Feb 12, 20200.1150.1450.1150.1410.14140,068,000
Feb 11, 20200.1060.1230.1060.1150.1158,348,000
Feb 10, 20200.1040.1090.1020.1060.1065,295,265
Feb 07, 20200.1060.1110.1040.1080.1086,928,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...