8035.HK - Janco Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
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-
May 02, 20180.2300.2300.2300.2300.230-
Apr 30, 20180.2300.2300.2300.2300.230-
Apr 27, 20180.2300.2300.2300.2300.230-
Apr 26, 20180.2300.2300.2300.2300.230-
Apr 25, 20180.2100.2300.2100.2300.230100,000
Apr 24, 20180.2350.2350.2300.2300.230280,000
Apr 23, 20180.2300.2300.2300.2300.230-
Apr 20, 20180.2350.2400.2300.2300.230380,000
Apr 19, 20180.2480.2480.2480.2480.248-
Apr 18, 20180.2300.2480.2300.2480.248210,000
Apr 17, 20180.2600.2600.2400.2480.248210,000
Apr 16, 20180.2500.2550.2500.2550.255270,000
Apr 13, 20180.2400.2500.2400.2500.250150,000
Apr 12, 20180.2500.2500.2500.2500.250-
Apr 11, 20180.2500.2500.2500.2500.250-
Apr 10, 20180.2500.2500.2300.2500.250170,000
Apr 09, 20180.2500.2500.2500.2500.250-
Apr 06, 20180.2500.2500.2500.2500.25070,000
Apr 04, 20180.2450.2450.2450.2450.245-
Apr 03, 20180.2450.2450.2450.2450.245100,000
Mar 29, 20180.2450.2450.2450.2450.245130,000
Mar 28, 20180.2500.2650.2500.2600.260130,000
Mar 27, 20180.2500.2500.2500.2500.250-
Mar 26, 20180.2500.2500.2500.2500.25050,000
Mar 23, 20180.2400.2600.2500.2500.250160,000
Mar 22, 20180.2400.2400.2400.2400.24020,000
Mar 21, 20180.2400.2500.2400.2490.249420,000
Mar 20, 20180.2500.2500.2500.2500.25050,000
Mar 19, 20180.2500.2500.2500.2500.25020,000
Mar 16, 20180.2500.2500.2500.2500.250-
Mar 15, 20180.2550.2550.2500.2500.250270,000
Mar 14, 20180.2600.2600.2500.2600.260220,000
Mar 13, 20180.2500.2600.2500.2600.260470,000
Mar 12, 20180.2600.2600.2460.2460.24670,000
Mar 09, 20180.2440.2440.2440.2450.24520,000
Mar 08, 20180.2500.2500.2400.2400.24090,000
Mar 07, 20180.2550.2550.2550.2550.255-
Mar 06, 20180.2500.2500.2500.2500.250-
Mar 05, 20180.2500.2500.2500.2500.25050,000
Mar 02, 20180.2550.2550.2550.2550.255-
Mar 01, 20180.2600.2600.2600.2600.260-
Feb 28, 20180.2600.2600.2600.2600.260110,000
Feb 27, 20180.2550.2550.2500.2500.250250,000
Feb 26, 20180.2600.2600.2500.2500.250860,000
Feb 23, 20180.2600.2700.2600.2600.260280,000
Feb 22, 20180.2550.2650.2500.2550.2551,260,000
Feb 21, 20180.2600.2600.2500.2600.260720,000
Feb 20, 20180.2850.2850.2650.2650.265390,000
Feb 15, 20180.2800.2800.2600.2650.265140,000
Feb 14, 20180.2650.2650.2650.2650.265-
Feb 13, 20180.2600.2850.2600.2650.265150,000
Feb 12, 20180.2490.2600.2490.2600.260110,000
Feb 09, 20180.2490.2490.2450.2490.249170,000
Feb 08, 20180.2400.2400.2400.2400.240620,000
Feb 07, 20180.2300.2500.2300.2400.240330,000
Feb 06, 20180.2380.2400.2290.2310.231670,000
Feb 05, 20180.2440.2440.2380.2440.244980,000
Feb 02, 20180.2450.2450.2440.2440.244320,000
Feb 01, 20180.2500.2500.2450.2460.2461,420,000
Jan 31, 20180.2700.2700.2500.2500.2502,750,000
Jan 30, 20180.2600.2650.2600.2650.265850,000
Jan 29, 20180.2650.2650.2650.2650.265170,000
Jan 26, 20180.2800.2800.2700.2700.270150,000
Jan 25, 20180.2800.2800.2650.2750.275200,000
Jan 24, 20180.2700.2700.2700.2700.270190,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...