Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,265.50
+0.75(+0.02%)
Dow Futures
33,207.00
+6.00(+0.02%)
Nasdaq Futures
14,718.00
+3.50(+0.02%)
Russell 2000 Futures
1,742.20
+0.30(+0.02%)
Crude Oil
89.42
+0.19(+0.21%)
Gold
1,839.20
-2.30(-0.12%)

Advertisement

Zhuzhou CRRC Times Electric Co., Ltd. (3898.HK)

HKSE - HKSE Delayed Price. Currency in HKD

26.400

-0.700

(-2.58%)

At close: 04:08PM HKT

Advertisement

Time Period:

Oct 04, 2022 - Oct 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2023	26.800	26.800	26.000	26.400	26.400	642,500
Sep 29, 2023	26.550	27.300	26.550	27.100	27.100	613,338
Sep 28, 2023	26.600	26.800	26.450	26.550	26.550	599,480
Sep 27, 2023	26.550	27.050	26.500	26.600	26.600	543,916
Sep 26, 2023	27.100	27.200	26.550	26.550	26.550	1,297,992
Sep 25, 2023	27.350	27.600	27.150	27.150	27.150	555,125
Sep 22, 2023	27.150	27.700	26.800	27.450	27.450	1,366,808
Sep 21, 2023	27.100	27.250	26.500	27.150	27.150	800,305
Sep 20, 2023	27.400	27.600	27.100	27.100	27.100	629,859
Sep 19, 2023	27.600	27.850	27.200	27.600	27.600	1,186,393
Sep 18, 2023	28.300	28.650	27.500	27.500	27.500	1,563,768
Sep 15, 2023	28.800	28.950	28.350	28.350	28.350	1,682,765
Sep 14, 2023	30.250	30.350	28.650	28.800	28.800	2,810,574
Sep 13, 2023	30.250	30.900	30.000	30.350	30.350	7,191,345
Sep 12, 2023	30.000	30.550	29.700	30.200	30.200	5,212,480
Sep 11, 2023	29.500	30.100	28.950	29.950	29.950	4,364,123
Sep 07, 2023	29.200	30.250	29.050	29.700	29.700	8,124,919
Sep 06, 2023	29.200	29.600	28.100	29.400	29.400	3,746,649
Sep 05, 2023	28.500	29.050	28.050	28.800	28.800	4,823,065
Sep 04, 2023	27.800	28.700	27.800	28.500	28.500	3,435,995
Aug 31, 2023	27.800	27.950	27.350	27.350	27.350	2,319,561
Aug 30, 2023	28.300	28.450	27.600	27.800	27.800	1,630,570
Aug 29, 2023	27.550	28.200	27.200	28.000	28.000	2,375,910
Aug 28, 2023	27.700	29.000	27.150	27.150	27.150	2,300,269
Aug 25, 2023	27.500	27.650	27.100	27.250	27.250	2,008,300
Aug 24, 2023	27.350	28.000	27.300	27.450	27.450	4,109,126
Aug 23, 2023	26.600	27.900	26.400	26.850	26.850	8,746,860
Aug 22, 2023	24.500	25.600	24.500	25.400	25.400	1,505,673
Aug 21, 2023	25.500	25.750	25.150	25.150	25.150	1,102,341
Aug 18, 2023	26.350	26.550	25.450	25.700	25.700	1,913,356
Aug 17, 2023	25.500	26.700	25.150	26.450	26.450	2,621,132
Aug 16, 2023	26.800	26.850	25.500	25.600	25.600	3,195,002
Aug 15, 2023	27.200	27.250	26.600	26.950	26.950	1,270,939
Aug 14, 2023	27.650	28.100	26.850	27.150	27.150	1,766,851
Aug 11, 2023	28.450	28.450	27.650	27.650	27.650	1,892,502
Aug 10, 2023	28.000	28.300	27.600	28.200	28.200	1,576,651
Aug 09, 2023	28.450	28.450	28.000	28.000	28.000	1,327,535
Aug 08, 2023	29.100	29.100	28.100	28.350	28.350	2,503,798
Aug 07, 2023	29.550	29.800	29.000	29.300	29.300	1,445,693
Aug 04, 2023	30.500	30.850	29.500	29.500	29.500	4,981,837
Aug 03, 2023	30.150	30.850	30.050	30.550	30.550	1,866,932
Aug 02, 2023	30.450	30.950	30.100	30.300	30.300	2,246,443
Aug 01, 2023	31.150	31.150	30.100	30.300	30.300	1,768,500
Jul 31, 2023	30.400	31.950	30.400	31.000	31.000	2,748,370
Jul 28, 2023	30.000	30.400	29.600	30.300	30.300	2,734,475
Jul 27, 2023	30.450	30.950	30.200	30.300	30.300	945,194
Jul 26, 2023	30.400	31.000	30.350	30.650	30.650	1,305,043
Jul 25, 2023	30.000	30.700	30.000	30.550	30.550	2,086,881
Jul 24, 2023	30.400	30.650	29.500	29.800	29.800	2,689,228
Jul 21, 2023	30.500	30.900	30.400	30.550	30.550	809,009
Jul 20, 2023	31.450	31.450	30.400	30.500	30.500	1,417,435
Jul 19, 2023	31.150	31.300	30.700	31.300	31.300	1,055,576
Jul 18, 2023	31.500	31.500	30.700	31.350	31.350	2,005,659
Jul 14, 2023	31.750	32.200	31.200	31.650	31.650	2,082,226
Jul 13, 2023	31.150	31.650	31.100	31.400	31.400	2,257,336
Jul 12, 2023	30.850	31.300	30.700	31.000	31.000	834,023
Jul 11, 2023	30.700	31.200	30.300	31.050	31.050	1,284,348
Jul 10, 2023	30.550	31.000	30.000	30.150	30.150	1,185,243
Jul 07, 2023	30.400	30.600	30.000	30.100	30.100	1,477,435
Jul 06, 2023	30.950	31.050	30.100	30.650	30.650	2,608,046
Jul 05, 2023	31.100	31.300	30.500	30.850	30.850	2,265,591
Jul 04, 2023	30.000	31.600	29.800	31.100	31.100	3,916,138
Jul 03, 2023	29.450	30.150	29.050	30.050	30.050	1,155,641
Jun 30, 2023	28.850	29.400	28.650	29.200	29.200	1,287,560
Jun 29, 2023	28.750	29.050	28.350	28.650	28.650	1,927,603
Jun 29, 2023	0.601 Dividend
Jun 28, 2023	29.100	29.350	28.600	29.350	28.749	2,231,596
Jun 27, 2023	28.550	29.300	28.500	29.100	28.504	1,689,372
Jun 26, 2023	29.050	29.400	28.400	28.650	28.063	1,532,327
Jun 23, 2023	29.200	29.200	28.200	28.650	28.063	1,172,086
Jun 21, 2023	30.150	30.150	29.100	29.200	28.602	2,283,802
Jun 20, 2023	30.850	30.850	30.100	30.200	29.582	1,802,437
Jun 19, 2023	31.200	31.350	30.550	31.050	30.414	1,347,487
Jun 16, 2023	31.000	31.850	31.000	31.150	30.512	1,682,428
Jun 15, 2023	30.400	31.400	29.550	31.400	30.757	2,538,929
Jun 14, 2023	30.950	30.950	30.000	30.300	29.680	1,664,386
Jun 13, 2023	31.150	31.300	30.550	30.950	30.316	846,718
Jun 12, 2023	31.900	32.150	30.800	31.150	30.512	2,456,288
Jun 09, 2023	30.950	31.900	30.750	31.650	31.002	1,421,768
Jun 08, 2023	30.650	31.000	30.300	30.950	30.316	1,354,832
Jun 07, 2023	30.950	31.450	30.250	30.800	30.169	2,116,472
Jun 06, 2023	31.800	31.800	30.550	30.800	30.169	3,291,657
Jun 05, 2023	31.550	31.950	30.750	31.100	30.463	2,525,908
Jun 02, 2023	31.200	31.500	30.950	31.350	30.708	3,987,645
Jun 01, 2023	32.600	32.800	30.900	30.900	30.267	2,374,130
May 31, 2023	33.550	33.600	32.200	32.950	32.275	5,055,892
May 30, 2023	31.900	34.250	31.700	33.750	33.059	5,944,301
May 29, 2023	32.700	32.950	31.300	31.800	31.149	2,046,354
May 25, 2023	32.400	32.700	32.150	32.450	31.786	2,012,965
May 24, 2023	33.000	33.350	32.600	32.800	32.128	1,968,355
May 23, 2023	32.800	33.800	32.800	33.150	32.471	1,354,815
May 22, 2023	33.700	34.100	33.000	33.200	32.520	1,631,122
May 19, 2023	34.600	34.600	33.550	33.900	33.206	1,501,126
May 18, 2023	33.450	34.700	33.450	34.650	33.940	3,024,535
May 17, 2023	33.350	34.250	32.950	33.450	32.765	2,688,037
May 16, 2023	32.500	33.900	32.500	33.350	32.667	1,819,593
May 15, 2023	32.500	32.900	32.200	32.500	31.834	1,580,093
May 12, 2023	33.850	33.850	32.500	32.600	31.932	2,511,448
May 11, 2023	33.800	34.000	33.300	33.650	32.961	2,810,917
May 10, 2023	34.500	34.750	33.700	33.800	33.108	2,727,185
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,265.50+0.75(+0.02%)

Dow Futures33,207.00+6.00(+0.02%)

Nasdaq Futures14,718.00+3.50(+0.02%)

Russell 2000 Futures1,742.20+0.30(+0.02%)

Crude Oil89.42+0.19(+0.21%)

Gold1,839.20-2.30(-0.12%)

Zhuzhou CRRC Times Electric Co., Ltd. (3898.HK)

S&P Futures
4,265.50
+0.75(+0.02%)

Dow Futures
33,207.00
+6.00(+0.02%)

Nasdaq Futures
14,718.00
+3.50(+0.02%)

Russell 2000 Futures
1,742.20
+0.30(+0.02%)

Crude Oil
89.42
+0.19(+0.21%)

Gold
1,839.20
-2.30(-0.12%)