1297.HK - Sinosoft Technology Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20192.4302.4602.3502.3502.350349,000
Jun 18, 20192.3402.4302.3402.4102.4102,037,000
Jun 17, 20192.3402.4002.3202.3302.330131,000
Jun 14, 20192.3502.3502.3502.3502.350-
Jun 13, 20192.2402.4302.2402.4302.4305,621,000
Jun 12, 20192.2102.3302.2102.3102.310270,400
Jun 11, 20192.2302.3102.2302.2802.280263,000
Jun 10, 20192.2002.3402.2002.2702.270280,000
Jun 06, 20192.3102.3102.2502.2602.260538,700
Jun 05, 20192.3502.3702.3002.3402.340144,800
Jun 04, 20192.3002.3602.2902.3502.350477,000
Jun 03, 20192.3702.5002.3702.4202.42098,000
May 31, 20192.4002.4702.4002.4002.40075,000
May 30, 20192.4902.4902.3902.4102.410330,000
May 29, 20192.3502.4402.3502.3602.360485,000
May 28, 20192.5502.5502.3302.3602.360406,000
May 27, 20192.4702.5702.4402.5502.55027,000
May 24, 20192.4802.5002.4702.4802.48067,000
May 23, 20192.5802.5802.4802.4802.480250,570
May 22, 20192.5502.5602.5002.5502.55042,000
May 21, 20192.5702.5802.4502.5502.550386,000
May 20, 20192.4402.5202.4302.5202.520241,000
May 17, 20192.4602.4802.3802.4402.440388,000
May 16, 20192.6002.6102.4602.5002.500103,000
May 15, 20192.5202.6002.5102.6002.600223,000
May 14, 20192.4502.5002.4302.4902.490330,000
May 10, 20192.4002.5502.4002.5202.520275,400
May 09, 20192.5002.5302.3802.4002.400753,000
May 08, 20192.5202.5202.4702.5102.510227,000
May 07, 20192.6302.6302.5302.6002.600337,000
May 06, 20192.7002.7002.5302.5502.550658,400
Apr 30, 20192.7902.8202.7702.8002.800153,000
Apr 29, 20192.8002.8302.7602.7902.790462,000
Apr 26, 20192.8002.8202.7702.7702.77065,000
Apr 25, 20192.8002.8502.8002.8402.840842,000
Apr 24, 20192.7602.8602.7602.8202.820472,000
Apr 23, 20192.7202.8102.7102.7502.750164,000
Apr 18, 20192.8102.8602.7602.8102.810381,000
Apr 17, 20192.7402.8102.7002.8102.810359,000
Apr 16, 20192.7802.7902.7002.7302.730252,000
Apr 15, 20192.8302.9002.7602.7802.780316,200
Apr 12, 20192.8002.8302.7502.8202.820517,000
Apr 11, 20192.8402.9602.8102.8302.8301,293,000
Apr 10, 20192.8602.9102.8402.8902.890327,000
Apr 09, 20192.9402.9702.9002.9402.940411,000
Apr 08, 20192.9502.9502.8702.9502.950847,800
Apr 04, 20193.0103.0102.9102.9502.9501,110,800
Apr 03, 20192.8802.9702.8702.9602.9603,357,400
Apr 02, 20192.7502.9002.7502.8802.8801,663,000
Apr 01, 20192.6602.7602.6602.7502.750553,000
Mar 29, 20192.7102.7102.6202.6702.670430,000
Mar 28, 20192.7102.7302.6702.6902.690442,800
Mar 27, 20192.6502.6902.6202.6802.680444,000
Mar 26, 20192.7102.7302.5602.6002.6001,770,000
Mar 25, 20192.6702.7602.6602.7302.730761,296
Mar 22, 20192.7702.7902.7402.7902.790197,000
Mar 21, 20192.8202.8202.7502.7702.770251,000
Mar 20, 20192.7602.8002.5002.7502.7501,072,000
Mar 19, 20192.8502.8502.7602.7802.780632,000
Mar 18, 20192.9102.9102.8102.8502.850368,000
Mar 15, 20192.8802.9302.8802.9102.910489,000
Mar 14, 20192.9202.9502.8302.8702.870445,000
Mar 13, 20193.0003.0002.8802.9002.900614,000
Mar 12, 20192.9003.0502.8702.9902.9903,528,200
Mar 11, 20192.8102.8702.7802.8402.840746,800
Mar 08, 20192.7802.8202.7202.7602.760488,000
Mar 07, 20192.9302.9302.8002.8402.840994,560
Mar 06, 20192.8202.9302.7802.8902.8901,344,000
Mar 05, 20192.7902.8202.7502.7902.790734,000
Mar 04, 20192.7802.8302.7502.7702.7701,921,000
Mar 01, 20192.6802.7602.6502.7402.740621,000
Feb 28, 20192.5902.7002.5902.7002.700828,000
Feb 27, 20192.7002.7202.5802.6402.640768,000
Feb 26, 20192.7402.7502.6802.7202.720471,000
Feb 25, 20192.7702.7802.6902.7402.7402,242,400
Feb 22, 20192.5302.7202.5002.7002.7003,080,600
Feb 21, 20192.4802.5402.4502.5202.5201,066,800
Feb 20, 20192.4702.4702.4002.4502.450284,400
Feb 19, 20192.5102.5102.3502.4502.450531,800
Feb 18, 20192.4602.4802.4302.4502.450241,000
Feb 15, 20192.4202.4602.3602.4002.400507,400
Feb 14, 20192.5202.5202.4202.4602.460433,667
Feb 13, 20192.5302.5302.4502.4802.480589,004
Feb 12, 20192.5202.5302.4102.4202.4201,147,400
Feb 11, 20192.3802.4802.3602.4802.4803,003,000
Feb 08, 20192.2002.3302.1602.3302.3301,699,000
Feb 04, 20192.2002.2002.1902.2002.20070,000
Feb 01, 20192.2202.2202.1502.2002.200250,000
Jan 31, 20192.1502.2002.1502.2002.200524,200
Jan 30, 20192.1302.1602.1202.1502.150337,000
Jan 29, 20192.1302.1502.1002.1502.150373,000
Jan 28, 20192.2102.2102.1102.1502.150916,400
Jan 25, 20192.0802.1902.0502.1602.1601,653,000
Jan 24, 20192.0402.0902.0202.0902.090540,600
Jan 23, 20192.0302.0802.0202.0702.07070,000
Jan 22, 20192.0402.0902.0402.0602.060289,000
Jan 21, 20192.1002.1002.0502.0602.060200,000
Jan 18, 20192.1702.1702.0402.0802.080678,000
Jan 17, 20192.1002.1702.0602.1302.1301,010,400
Jan 16, 20192.0902.1102.0702.0902.090238,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...