1720.HK - Putian Communication Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20201.5901.6401.5501.6401.64076,000
Jan 20, 20201.4601.5501.4601.5501.55028,000
Jan 17, 20201.5901.5901.5901.5901.590-
Jan 16, 20201.5401.5901.5401.5901.59044,000
Jan 15, 20201.5401.5401.5301.5301.53032,000
Jan 14, 20201.6001.6001.5801.6001.60048,000
Jan 13, 20201.6201.6601.6101.6101.61052,000
Jan 10, 20201.6201.6201.6201.6201.620-
Jan 09, 20201.6201.6201.6201.6201.620-
Jan 08, 20201.6101.6101.6101.6101.610-
Jan 07, 20201.6101.6101.6101.6101.6108,000
Jan 06, 20201.6101.6101.6101.6101.610-
Jan 03, 20201.6301.6501.5901.6001.60080,000
Jan 02, 20201.8801.8801.6201.6501.650376,000
Dec 31, 20191.6701.7701.6101.7701.770484,000
Dec 30, 20191.7801.7801.7801.7801.780-
Dec 27, 20191.6901.7501.6501.6801.680222,000
Dec 24, 20191.6801.6901.6801.6901.69028,000
Dec 23, 20191.7201.7201.6801.7201.72028,000
Dec 20, 20191.7301.7401.7301.7401.74064,000
Dec 19, 20191.8001.8001.8001.8001.800-
Dec 18, 20191.7601.8101.7401.8101.810128,000
Dec 17, 20191.8201.8201.8201.8201.820-
Dec 16, 20191.7801.7801.7801.7801.780-
Dec 13, 20191.8001.8001.8001.8001.800-
Dec 12, 20191.8001.8001.8001.8001.8004,000
Dec 11, 20191.7701.7701.7701.7701.770-
Dec 10, 20191.7201.7701.7201.7401.74032,000
Dec 09, 20191.9901.9901.9001.9101.91016,000
Dec 06, 20191.8201.8201.8201.8201.820-
Dec 05, 20191.8001.8001.8001.8001.800-
Dec 04, 20191.7801.9901.7701.8001.800664,000
Dec 03, 20191.8401.8401.8401.8401.840-
Dec 02, 20191.8501.8501.8501.8501.850-
Nov 29, 20191.7801.8501.7801.8501.850376,000
Nov 28, 20191.7901.7901.7901.7901.790-
Nov 27, 20191.6601.8001.6601.8001.800152,000
Nov 26, 20191.7201.7201.7201.7201.720-
Nov 25, 20191.7501.7501.6401.7201.720232,000
Nov 22, 20191.6301.7301.6301.7301.73032,000
Nov 21, 20191.6601.6601.6601.6601.660-
Nov 20, 20191.6601.6601.6601.6601.660-
Nov 19, 20191.6601.6701.6601.6601.660252,000
Nov 18, 2019------
Nov 15, 20191.8001.8001.8001.8001.800-
Nov 14, 20191.6501.8001.6501.8001.80020,000
Nov 13, 20191.7001.7001.7001.7001.700-
Nov 12, 20191.7001.7001.7001.7001.7004,000
Nov 11, 20191.8101.8101.8101.8101.810-
Nov 08, 20191.8201.8501.8201.8401.8404,048,000
Nov 07, 20191.8301.8301.8301.8301.830-
Nov 06, 20191.8301.8301.8301.8301.830-
Nov 05, 20191.8001.8001.8001.8001.800-
Nov 04, 20191.8301.8301.8301.8301.830-
Nov 01, 20191.7501.8301.7501.8301.830124,000
Oct 31, 20191.7501.8401.7301.8401.840420,000
Oct 30, 20191.7901.7901.7801.7901.79016,000
Oct 29, 20191.7001.8001.6901.7901.79012,176,000
Oct 28, 20191.6501.7101.6501.7101.71052,000
Oct 25, 20191.6001.6001.6001.6001.600-
Oct 24, 20191.6001.6001.5601.6001.600256,000
Oct 23, 20191.5501.5501.5401.6001.60072,000
Oct 22, 20191.6701.6801.6101.6201.62060,000
Oct 21, 20191.6801.6801.6801.6801.680-
Oct 18, 20191.6501.6501.6101.6501.650192,000
Oct 17, 20191.6201.6201.6201.6201.620-
Oct 16, 20191.6101.6501.6001.6401.64084,000
Oct 15, 20191.6801.6801.6801.6801.6808,000
Oct 14, 20191.7501.7501.7101.7501.750348,000
Oct 11, 20191.7501.7501.7501.7501.75068,000
Oct 10, 20191.8001.8001.8001.8001.800-
Oct 09, 20191.7301.8001.7301.8001.800152,000
Oct 08, 20191.8401.8401.7201.7601.76092,000
Oct 04, 20191.6801.8601.6801.8401.840208,000
Oct 03, 20191.7001.7001.7001.7001.700-
Oct 02, 20191.7201.7201.6101.7001.700208,000
Sep 30, 20191.7001.7001.5201.6901.690360,000
Sep 27, 20191.8501.8501.8501.8501.850-
Sep 26, 20191.8501.8501.8501.8501.850-
Sep 25, 20191.8501.8501.8501.8501.850-
Sep 24, 20191.7601.8501.5001.8501.8502,864,000
Sep 23, 20191.7601.7601.7601.7601.760-
Sep 20, 20191.7601.7601.7601.7601.760-
Sep 19, 20191.7601.7601.7601.7601.760-
Sep 18, 20191.7601.7601.7601.7601.760-
Sep 17, 20191.7601.7601.7601.7601.760-
Sep 16, 20191.7601.7601.7601.7601.760-
Sep 13, 20191.7701.7701.7701.7701.770-
Sep 12, 20191.8001.8001.6101.7801.7801,380,000
Sep 11, 20191.7001.7001.6501.6601.660104,000
Sep 10, 20191.7801.7801.6001.6501.65024,000
Sep 09, 20191.7901.7901.7901.7901.790-
Sep 06, 20191.6901.6901.6901.6901.690-
Sep 05, 20191.6901.6901.6901.6901.690-
Sep 04, 20191.6901.6901.6901.6901.690-
Sep 03, 20191.6901.6901.6901.6901.6904,000
Sep 02, 20191.6601.7101.6601.6901.69028,000
Aug 30, 20191.5301.8701.6201.8501.850204,000
Aug 29, 20191.5101.5101.5101.6201.6208,000
Aug 28, 20191.5301.6201.5301.6201.62048,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...