1297.HK - Sinosoft Technology Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20192.7202.8102.7102.8002.80093,000
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
Jan 15, 20192.0702.1102.0702.0902.090568,000
Jan 14, 20192.1302.1302.0702.0902.090214,000
Jan 11, 20192.1002.1202.0702.1202.120289,000
Jan 10, 20192.1002.1102.0402.1002.100290,000
Jan 09, 20192.1002.1302.0202.1102.110820,800
Jan 08, 20192.0402.0502.0002.0402.040188,000
Jan 07, 20192.0202.1002.0102.0702.070278,800
Jan 04, 20192.0702.0701.9702.0202.020308,000
Jan 03, 20192.0002.0501.9502.0402.040389,210
Jan 02, 20192.0402.0401.9701.9901.990140,400
Dec 31, 20182.0902.0902.0202.0402.040153,000
Dec 28, 20182.0602.1002.0402.0402.040156,000
Dec 27, 20182.1202.1302.0002.0402.040213,000
Dec 24, 20182.0502.1502.0502.1302.13062,922
Dec 21, 20182.0002.1301.9502.1002.1001,023,000
Dec 20, 20182.0002.0501.9801.9901.99032,000
Dec 19, 20182.0802.0802.0202.0502.050141,132
Dec 18, 20182.0302.0702.0002.0602.060262,212
Dec 17, 20182.0002.1002.0002.0302.030741,960
Dec 14, 20182.1102.1102.0502.0602.06092,000
Dec 13, 20182.1102.1402.1002.1202.120349,800
Dec 12, 20182.1102.1502.0702.0902.090260,800
Dec 11, 20182.1102.1302.0802.0802.080254,048
Dec 10, 20182.0502.0901.9802.0902.090435,000
Dec 07, 20182.1702.1702.0502.0702.070457,168
Dec 06, 20182.2002.2002.0702.1002.1001,111,180
Dec 05, 20182.2102.2102.1702.1902.190485,244
Dec 04, 20182.2902.3102.2602.2802.280352,000
Dec 03, 20182.2602.3102.2002.2902.290922,076
Nov 30, 20182.1702.2002.1602.1902.190676,059
Nov 29, 20182.1702.2602.1502.1902.190794,092
Nov 28, 20182.2102.2202.1202.1602.160513,493
Nov 27, 20182.2302.2602.1602.1702.170714,000
Nov 26, 20182.2102.2502.2102.2202.220198,000
Nov 23, 20182.2302.2702.1902.2202.220485,200
Nov 22, 20182.2602.2802.2202.2802.280697,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...