U.S. markets close in 4 hours 57 minutes

Razer Inc. (1337.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
1.880-0.020 (-1.05%)
At close: 4:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20211.8801.8901.8501.8801.8809,164,000
Jul 29, 20211.8601.9301.8401.9001.90019,635,000
Jul 28, 20211.7301.8401.7201.8301.83022,576,806
Jul 27, 20211.8201.8501.7001.7101.71026,784,900
Jul 26, 20212.0002.0001.8201.8401.84027,041,000
Jul 23, 20212.0302.0601.9902.0002.0008,212,672
Jul 22, 20211.9802.0301.9702.0302.03015,743,000
Jul 21, 20211.9902.0001.9501.9501.95010,402,908
Jul 20, 20211.9802.0001.9601.9601.96011,294,000
Jul 19, 20212.0202.0401.9801.9901.99013,560,395
Jul 16, 20212.0802.1202.0502.0502.05019,521,000
Jul 15, 20212.1602.1602.0602.0702.07027,014,237
Jul 14, 20212.0902.1602.0302.1202.12051,991,747
Jul 13, 20212.0102.0802.0102.0602.06013,066,241
Jul 12, 20212.0202.0301.9802.0102.01012,225,000
Jul 09, 20211.9602.0101.9002.0102.01018,800,944
Jul 08, 20211.9902.0401.9501.9601.96027,319,300
Jul 07, 20212.0102.0301.9701.9901.99037,693,710
Jul 06, 20212.0702.0702.0002.0102.01015,913,408
Jul 05, 20212.1102.1202.0202.0502.05018,211,000
Jul 02, 20212.1102.1302.0502.1002.10018,656,000
Jun 30, 20212.1502.1602.1002.1102.11020,309,461
Jun 29, 20212.1602.2102.1302.1502.15022,903,000
Jun 28, 20212.1402.1802.1202.1602.16012,777,000
Jun 25, 20212.1302.1502.1202.1402.14010,652,500
Jun 24, 20212.1402.1402.0902.1302.13016,317,415
Jun 23, 20212.1202.1602.0902.1402.14021,386,814
Jun 22, 20212.1402.1402.0702.1002.10033,425,000
Jun 21, 20212.1702.1702.1102.1402.14021,629,000
Jun 18, 20212.1202.1702.0902.1702.17035,529,320
Jun 17, 20212.1202.1402.0802.1102.11035,796,000
Jun 16, 20212.1902.2002.1002.1202.12029,342,000
Jun 15, 20212.1602.2002.1102.2002.20031,368,134
Jun 11, 20212.1502.1802.1402.1502.15014,303,000
Jun 10, 20212.2102.2302.1502.1502.15021,291,000
Jun 09, 20212.1302.2102.1002.1902.19032,847,000
Jun 08, 20212.1802.1802.0902.1302.13023,676,000
Jun 07, 20212.2102.2302.0602.1802.18055,829,000
Jun 04, 20212.2702.3202.1902.2402.24039,942,000
Jun 03, 20212.4102.4202.2402.2702.270426,898,275
Jun 02, 20212.6302.6602.5702.6002.6008,748,800
Jun 01, 20212.5802.6802.5602.6502.65011,390,000
May 31, 20212.5902.5902.5202.5802.58014,828,776
May 28, 20212.6902.7002.5502.5602.56016,862,000
May 27, 20212.6102.7202.5802.6902.69031,346,114
May 26, 20212.5902.6302.5602.6202.6209,391,438
May 25, 20212.5402.6002.5102.5902.5909,368,742
May 24, 20212.5402.5702.5102.5402.5405,125,527
May 21, 20212.5802.6202.5502.5502.5506,626,500
May 20, 20212.5902.6002.5502.5602.5605,809,524
May 18, 20212.5602.6202.5602.5902.59010,985,230
May 17, 20212.5302.5802.5202.5502.55011,838,156
May 14, 20212.5702.6002.5102.5302.53015,529,788
May 13, 20212.6502.6902.5702.5702.57015,460,997
May 12, 20212.6302.7202.5902.7202.72025,201,437
May 11, 20212.6202.6702.4502.6602.66034,442,000
May 10, 20212.7402.7802.6702.6902.69018,579,230
May 07, 20212.7602.8002.7302.7502.75013,685,615
May 06, 20212.7802.8102.7602.7902.7909,008,427
May 05, 20212.7902.8202.7402.7802.78016,925,926
May 04, 20212.7602.8702.7402.8502.85012,814,896
May 03, 20212.7902.7902.6602.7802.78020,277,463
Apr 30, 20212.8102.8502.7802.7802.78015,608,586
Apr 29, 20212.8602.8602.7902.8402.84023,025,150
Apr 28, 20212.8602.9202.8202.8402.84015,052,655
Apr 27, 20212.8602.8802.8302.8602.8608,206,143
Apr 26, 20212.8402.9402.8202.8602.86019,455,343
Apr 23, 20212.7902.8602.7902.8202.82012,028,130
Apr 22, 20212.8302.8402.7702.8102.81012,328,000
Apr 21, 20212.7602.8402.7202.8302.83017,952,000
Apr 20, 20212.9002.9102.8002.8002.80014,604,346
Apr 19, 20212.8202.9302.7902.9202.92022,837,293
Apr 16, 20212.7702.8302.7502.8202.82023,346,621
Apr 15, 20212.7802.7902.7302.7702.7707,326,165
Apr 14, 20212.7602.8402.7502.7802.78023,223,617
Apr 13, 20212.7502.7602.6902.7302.73020,033,851
Apr 12, 20212.7602.8002.6902.7502.75021,251,147
Apr 09, 20212.7602.8002.6802.7602.76026,602,371
Apr 08, 20212.7502.7702.7002.7602.76022,130,570
Apr 07, 20212.7302.7802.6602.7402.74026,381,088
Apr 01, 20212.6602.7202.6102.7002.70024,373,992
Mar 31, 20212.6402.6902.5902.6402.64020,322,960
Mar 30, 20212.5002.6502.5002.6502.65041,587,902
Mar 29, 20212.5302.5602.4202.5002.50027,671,511
Mar 26, 20212.4802.5302.3902.5202.52048,925,521
Mar 25, 20212.3202.5002.2602.4802.48077,368,888
Mar 24, 20212.3202.3602.2402.2902.29033,386,000
Mar 23, 20212.4002.4202.2802.3202.32022,780,464
Mar 22, 20212.3202.4402.3202.4102.41024,900,003
Mar 19, 20212.3002.3302.2502.3002.30021,522,927
Mar 18, 20212.3702.3902.3302.3302.33014,293,016
Mar 17, 20212.3002.3702.2702.3702.37013,477,796
Mar 16, 20212.2702.3402.2702.3402.34011,327,972
Mar 15, 20212.3402.3502.2202.2702.27018,283,944
Mar 12, 20212.3902.4102.2802.2902.29021,010,955
Mar 11, 20212.2502.3502.2202.3302.33029,144,200
Mar 10, 20212.2902.2902.1902.2402.24025,691,000
Mar 09, 20212.1702.2501.9702.1902.19050,560,000
Mar 08, 20212.3902.4002.1102.1402.14057,411,463
Mar 05, 20212.3302.4302.2102.3402.34043,940,132
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...