1878.HK - SOUTHGOBI-S

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 20171.361.361.301.331.33236,400
Nov 23, 20171.341.361.301.361.36302,600
Nov 22, 20171.351.401.351.351.35263,350
Nov 21, 20171.411.441.301.371.37646,200
Nov 20, 20171.441.561.331.461.461,543,200
Nov 17, 20171.541.541.531.541.5418,750
Nov 16, 20171.551.561.541.541.54130,700
Nov 15, 20171.561.571.501.551.55213,400
Nov 14, 20171.531.581.521.531.53217,850
Nov 13, 20171.601.601.591.601.6031,600
Nov 10, 20171.601.661.561.601.60182,400
Nov 09, 20171.601.601.601.601.60-
Nov 08, 20171.681.691.601.601.60487,050
Nov 07, 20171.571.631.571.631.63188,700
Nov 06, 20171.551.581.531.581.5846,000
Nov 03, 20171.631.631.541.541.5475,750
Nov 02, 20171.521.631.511.541.54158,600
Nov 01, 20171.591.591.541.581.58101,900
Oct 31, 20171.571.701.571.591.59126,100
Oct 30, 20171.601.601.591.581.589,200
Oct 27, 20171.571.611.551.601.60261,800
Oct 26, 20171.601.601.531.571.5758,200
Oct 25, 20171.621.621.521.581.5861,100
Oct 24, 20171.611.651.611.611.61202,600
Oct 23, 20171.611.631.611.621.62158,250
Oct 20, 20171.611.621.611.611.6156,250
Oct 19, 20171.601.651.591.601.60213,400
Oct 18, 20171.601.601.581.601.6059,900
Oct 17, 20171.591.601.591.601.6042,000
Oct 16, 20171.651.651.611.631.6389,700
Oct 13, 20171.631.641.591.621.62255,700
Oct 12, 20171.651.681.601.631.63257,900
Oct 11, 20171.551.741.521.621.621,140,750
Oct 10, 20171.501.541.521.541.5498,550
Oct 09, 20171.531.541.511.541.5478,250
Oct 06, 20171.571.571.501.531.53110,850
Oct 04, 20171.551.571.551.571.5779,150
Oct 03, 20171.511.551.511.551.55185,700
Sep 29, 20171.511.551.511.511.5140,500
Sep 28, 20171.511.551.501.501.50197,400
Sep 27, 20171.501.531.501.531.5398,150
Sep 26, 20171.511.561.501.561.5692,350
Sep 25, 20171.501.541.491.541.54241,950
Sep 22, 20171.531.561.501.561.56200,650
Sep 21, 20171.581.581.511.541.54146,800
Sep 20, 20171.521.591.521.551.55302,650
Sep 19, 20171.521.601.501.531.53314,100
Sep 18, 20171.521.551.501.501.50286,300
Sep 15, 20171.551.601.551.561.56232,200
Sep 14, 20171.551.581.541.551.5539,350
Sep 13, 20171.531.621.531.551.55252,850
Sep 12, 20171.491.551.491.541.54195,050
Sep 11, 20171.501.521.481.511.51319,950
Sep 08, 20171.511.511.501.511.51151,750
Sep 07, 20171.541.541.511.511.5144,700
Sep 06, 20171.491.501.441.501.50145,350
Sep 05, 20171.481.531.441.501.50356,700
Sep 04, 20171.571.571.481.521.52506,700
Sep 01, 20171.561.611.561.571.57126,700
Aug 31, 20171.521.561.501.561.56145,000
Aug 30, 20171.531.651.501.571.571,101,500
Aug 29, 20171.551.601.531.541.54545,250
Aug 28, 20171.551.591.541.551.55478,800
Aug 25, 20171.661.661.581.611.61141,800
Aug 24, 20171.611.671.601.641.64162,500
Aug 23, 20171.631.631.631.631.63-
Aug 22, 20171.681.681.591.611.61519,450
Aug 21, 20171.661.701.641.671.6750,550
Aug 18, 20171.591.661.591.631.63725,400
Aug 17, 20171.681.681.571.601.601,882,900
Aug 16, 20171.711.711.651.701.70879,600
Aug 15, 20171.961.961.701.711.711,938,000
Aug 14, 20171.851.931.851.931.93312,800
Aug 11, 20171.841.911.821.851.85106,900
Aug 10, 20171.921.921.881.881.88251,750
Aug 09, 20171.921.961.901.961.96855,550
Aug 08, 20171.951.951.901.901.90182,950
Aug 07, 20171.911.931.851.911.91360,250
Aug 04, 20171.841.951.841.921.921,028,850
Aug 03, 20171.851.871.811.841.84187,000
Aug 02, 20171.901.931.811.811.81866,800
Aug 01, 20171.921.961.851.851.85636,200
Jul 31, 20171.841.891.761.881.88516,350
Jul 28, 20171.831.871.811.811.81296,150
Jul 27, 20171.841.841.801.811.81125,600
Jul 26, 20171.901.951.831.841.84198,400
Jul 25, 20171.801.881.791.851.85809,050
Jul 24, 20171.831.861.781.781.7846,550
Jul 21, 20171.831.841.781.831.83345,300
Jul 20, 20171.881.881.771.861.86161,400
Jul 19, 20171.781.881.771.881.88546,400
Jul 18, 20171.751.781.741.751.75377,650
Jul 17, 20171.781.791.741.751.75209,300
Jul 14, 20171.741.741.721.741.74173,250
Jul 13, 20171.751.771.741.741.7478,000
Jul 12, 20171.691.761.691.751.7550,300
Jul 11, 20171.661.671.661.671.6724,050
Jul 10, 20171.691.731.691.711.71120,650
Jul 07, 20171.701.701.651.691.69129,700
Jul 06, 20171.661.721.661.681.68263,550
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...