8035.HK - Janco Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20180.2100.2200.2100.2200.22050,000
Sep 21, 20180.2200.2200.2200.2200.220-
Sep 20, 20180.2250.2250.2250.2250.22550,000
Sep 19, 20180.2250.2250.2250.2250.225-
Sep 18, 20180.2250.2250.2250.2250.225100,000
Sep 17, 20180.2250.2250.2250.2250.22550,000
Sep 14, 20180.2300.2300.2300.2290.22950,000
Sep 13, 20180.2180.2300.2180.2300.230150,000
Sep 12, 20180.2180.2190.2000.2190.219120,000
Sep 11, 20180.2100.2200.2200.2200.220300,000
Sep 10, 20180.2150.2150.2150.2150.215-
Sep 07, 20180.2100.2100.2100.2150.21550,000
Sep 06, 20180.2100.2100.2020.2100.210350,000
Sep 05, 20180.2200.2200.2200.2200.220-
Sep 04, 20180.2200.2300.2200.2200.220120,000
Sep 03, 20180.2300.2300.2300.2300.230-
Aug 31, 20180.2300.2300.2300.2300.230-
Aug 30, 20180.2350.2350.2300.2300.23080,000
Aug 29, 20180.2350.2350.2350.2350.235-
Aug 28, 20180.2400.2400.2400.2400.240-
Aug 27, 20180.2400.2400.2400.2400.240-
Aug 24, 20180.2400.2400.2400.2400.240-
Aug 23, 20180.2400.2400.2400.2400.240-
Aug 22, 20180.2400.2400.2400.2400.24050,000
Aug 21, 20180.2450.2450.2450.2450.245-
Aug 20, 20180.2350.2500.2350.2500.250160,000
Aug 17, 20180.2400.2400.2400.2400.24060,000
Aug 16, 20180.2450.2450.2300.2400.240250,000
Aug 15, 20180.2440.2440.2440.2440.244-
Aug 14, 20180.2440.2440.2440.2440.244-
Aug 13, 20180.2450.2450.2450.2450.24550,000
Aug 10, 20180.2450.2450.2450.2450.245-
Aug 09, 20180.2450.2450.2450.2450.245-
Aug 08, 20180.2450.2450.2450.2450.245-
Aug 07, 20180.2450.2450.2450.2450.245-
Aug 06, 20180.2120.2450.2120.2450.245250,000
Aug 03, 20180.2020.2300.2020.2300.23080,000
Aug 02, 20180.2350.2350.2350.2350.235-
Aug 01, 20180.2350.2350.2350.2350.235-
Jul 31, 20180.2450.2450.2450.2350.235120,000
Jul 30, 20180.2350.2350.2350.2350.235-
Jul 27, 20180.2350.2350.2350.2350.235-
Jul 26, 20180.2350.2350.2350.2350.23590,000
Jul 25, 20180.2380.2400.2350.2400.240500,000
Jul 24, 20180.2380.2380.2380.2380.238130,000
Jul 23, 20180.2380.2380.2380.2380.23850,000
Jul 20, 20180.2250.2380.2250.2380.23870,000
Jul 19, 20180.2400.2400.2300.2300.23060,000
Jul 18, 20180.2350.2350.2350.2350.235-
Jul 17, 20180.2350.2350.2350.2350.235-
Jul 16, 20180.2300.2350.2300.2350.235140,000
Jul 13, 20180.2350.2350.2350.2350.235-
Jul 12, 20180.2400.2400.2400.2400.24040,000
Jul 11, 20180.2250.2250.2250.2250.225260,000
Jul 10, 20180.2250.2250.2250.2250.22550,000
Jul 09, 20180.2200.2200.2200.2200.220-
Jul 06, 20180.2250.2250.2250.2250.225-
Jul 05, 20180.2250.2250.2250.2250.225-
Jul 04, 20180.2200.2200.2200.2200.220-
Jul 03, 20180.2200.2200.2200.2200.220-
Jun 29, 20180.2200.2200.2200.2200.220-
Jun 28, 20180.2200.2200.2200.2200.220100,000
Jun 27, 20180.2400.2400.2250.2250.225200,000
Jun 26, 20180.2210.2250.2210.2250.22570,000
Jun 25, 20180.2210.2210.2210.2210.22110,000
Jun 22, 20180.2150.2150.2150.2170.21750,000
Jun 21, 20180.2350.2350.2350.2350.235-
Jun 20, 20180.2300.2300.2300.2300.23020,000
Jun 19, 20180.2300.2300.2300.2300.230180,000
Jun 15, 20180.2300.2300.2300.2300.230330,000
Jun 14, 20180.2300.2300.2300.2300.230120,000
Jun 13, 20180.2310.2310.2310.2310.231-
Jun 12, 20180.2310.2310.2310.2310.231-
Jun 11, 20180.2310.2330.2310.2300.230180,000
Jun 08, 20180.2550.2550.2300.2470.247880,000
Jun 07, 20180.2350.2500.2300.2500.2501,480,000
Jun 06, 20180.2350.2350.2350.2350.235-
Jun 05, 20180.2350.2350.2350.2350.235-
Jun 04, 20180.2350.2350.2350.2350.235260,000
Jun 01, 20180.2300.2300.2300.2300.230-
May 31, 20180.2300.2300.2300.2300.23060,000
May 30, 20180.2310.2310.2300.2300.230100,000
May 29, 20180.2400.2400.2400.2400.240-
May 28, 20180.2340.2340.2340.2340.234-
May 25, 20180.2490.2490.2490.2490.249-
May 24, 20180.2300.2490.2300.2490.249560,000
May 23, 20180.2350.2350.2350.2350.23540,000
May 21, 20180.2350.2350.2350.2350.235-
May 18, 20180.2350.2350.2350.2350.235-
May 17, 20180.2500.2500.2350.2350.23570,000
May 16, 20180.2400.2400.2400.2400.240-
May 15, 20180.2400.2400.2400.2400.240-
May 14, 20180.2410.2410.2320.2320.232110,000
May 11, 20180.2500.2500.2500.2500.25080,000
May 10, 20180.2600.2600.2410.2410.241160,000
May 09, 20180.2450.2500.2450.2450.245180,000
May 08, 20180.2200.2450.2200.2450.245320,000
May 07, 20180.2330.2330.2330.2330.233-
May 04, 20180.2320.2330.2320.2330.233290,000
May 03, 20180.2300.2300.2300.2300.230-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...