1708.HK - Nanjing Sample Technology Company Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20205.7005.7005.7005.7005.700-
Jan 23, 20205.7005.7005.7005.7005.700-
Jan 22, 20205.7005.7005.7005.7005.700-
Jan 21, 20205.7005.7005.7005.7005.700-
Jan 20, 20205.7005.7005.7005.7005.7002,278,500
Jan 17, 20205.5705.7005.5705.7005.7001,747,000
Jan 16, 20205.7005.7005.7005.7005.700-
Jan 15, 20205.7005.7005.7005.7005.700-
Jan 14, 20205.7005.7005.7005.7005.700-
Jan 13, 20205.7005.7005.7005.7005.700-
Jan 10, 20205.7005.7005.7005.7005.700-
Jan 09, 20205.7005.7005.7005.7005.700-
Jan 08, 20205.7805.7805.7005.7005.7003,500
Jan 07, 20206.3606.3605.8005.8005.800111,500
Jan 06, 20206.7006.7006.7006.7006.700-
Jan 03, 20206.6606.8305.6806.7006.700409,500
Jan 02, 20207.0407.0407.0407.0407.040-
Dec 31, 20197.0407.0607.0407.0407.040121,500
Dec 30, 20196.6906.8906.3006.8906.890202,425
Dec 27, 20196.4906.7006.0006.6206.620298,500
Dec 24, 20196.0206.2405.7206.4906.49080,624
Dec 23, 20195.6905.9505.6405.9505.9501,723,500
Dec 20, 20195.8405.8405.8405.8405.840-
Dec 19, 20195.7505.7505.7505.7505.750500
Dec 18, 20195.3905.7505.1905.7505.75016,000
Dec 17, 20195.0805.3905.0105.3905.39024,500
Dec 16, 20195.4005.4004.9205.3905.3904,000
Dec 13, 20194.5305.3504.2505.3505.350733,500
Dec 12, 20194.2805.3004.2005.3005.300201,000
Dec 11, 20195.2905.2905.2905.2905.290-
Dec 10, 20195.2905.2905.2905.2905.290943,500
Dec 09, 20195.3005.3005.3005.3005.3001,000
Dec 06, 20195.4005.4005.4005.4005.400-
Dec 05, 20195.4005.4005.4005.4005.4001,500
Dec 04, 20195.3905.3905.3905.3905.390-
Dec 03, 20195.3905.3905.3905.3905.390-
Dec 02, 20195.3005.3905.3005.3905.3901,824,500
Nov 29, 20195.3805.3905.3805.3905.3901,500
Nov 28, 20194.8305.5004.8205.4905.49061,000
Nov 27, 20195.5005.5005.5005.5005.500-
Nov 26, 20195.6005.6005.6005.6005.600-
Nov 25, 20195.6005.6705.5805.6605.66011,500
Nov 22, 20195.6705.6705.6705.6705.6701,000
Nov 21, 20195.4805.8905.4805.8105.81059,000
Nov 20, 20195.9005.9005.9005.9005.9001,000
Nov 19, 20195.9005.9005.9005.9005.900-
Nov 18, 2019------
Nov 15, 20195.9005.9005.9005.9005.9003,380,500
Nov 14, 20195.9005.9005.9005.9005.9001,000
Nov 13, 20195.9005.9005.9005.9005.900-
Nov 12, 20195.9005.9005.9005.9005.900-
Nov 11, 20195.9005.9005.9005.9005.900-
Nov 08, 20195.9005.9005.9005.9005.900-
Nov 07, 20195.9005.9005.9005.9005.900-
Nov 06, 20195.9005.9005.9005.9005.900-
Nov 05, 20195.9005.9005.9005.9005.900-
Nov 04, 20195.9005.9005.9005.9005.900-
Nov 01, 20195.9005.9005.9005.9005.900500
Oct 31, 20195.9105.9105.9105.9105.910-
Oct 30, 20195.9105.9105.9105.9105.910-
Oct 29, 20195.9105.9105.9105.9105.910500
Oct 28, 20195.9005.9005.9005.9005.900-
Oct 25, 20195.9005.9005.9005.9005.900-
Oct 24, 20195.9005.9005.9005.9005.9001,430,500
Oct 23, 20195.9105.9105.9005.9005.9006,500
Oct 22, 20196.0006.0105.8905.8905.89019,000
Oct 21, 20196.0006.0006.0006.0006.00012,000
Oct 18, 20195.8805.9505.8805.9505.9505,500
Oct 17, 20195.8805.8805.8805.8805.88020,500
Oct 16, 20195.5805.8505.5805.8505.85027,000
Oct 15, 20195.7205.7205.7205.7205.720-
Oct 14, 20195.7205.7205.7205.7205.720-
Oct 11, 20195.7205.7205.7205.7205.720-
Oct 10, 20195.7105.7105.7105.7105.7103,000
Oct 09, 20195.9005.9005.9005.9005.9001,000
Oct 08, 20195.6405.9905.5005.9505.95031,500
Oct 04, 20195.8905.9005.8905.9005.9006,000
Oct 03, 20195.8905.8905.8905.8905.890-
Oct 02, 20195.8905.8905.8905.8905.890-
Sep 30, 20195.8805.8905.5805.8905.8902,826,500
Sep 27, 20195.6505.6505.6505.6505.650-
Sep 26, 20195.6005.6005.6005.6005.60010,000
Sep 25, 20195.6005.6905.6005.6905.6901,500
Sep 24, 20195.8005.8005.8005.8005.80076,500
Sep 23, 20195.8905.9105.5405.8005.80048,000
Sep 20, 20195.9805.9905.6405.8905.8904,000
Sep 19, 20196.0506.0505.6005.9905.9901,494,000
Sep 18, 20196.1006.1005.9405.9405.9408,500
Sep 17, 20195.6005.6005.5005.5005.50015,500
Sep 16, 20195.8305.8905.7905.7905.79062,500
Sep 13, 20195.5005.9905.4805.9905.99024,500
Sep 12, 20195.7005.7005.5505.5505.55023,000
Sep 11, 20195.8005.8005.8005.8005.800-
Sep 10, 20195.8005.8005.8005.8005.800-
Sep 09, 20195.7205.8905.7005.8905.890669,000
Sep 06, 20196.0106.0105.7405.8405.8402,181,500
Sep 05, 20195.7105.9005.7105.9005.9001,500
Sep 04, 20195.7906.0005.7005.8705.87014,000
Sep 03, 20195.8206.1005.5105.9105.910316,000
Sep 02, 20195.8106.0005.8006.0006.0007,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...