U.S. Markets close in 4 hrs 3 mins

Kaisun Energy Group Limited (8203.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.4000.00 (0.00%)
At close: 3:59PM HKT
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 20170.400.410.380.400.401,637,500
Jun 26, 20170.390.400.380.400.402,611,000
Jun 23, 20170.390.400.380.400.401,213,000
Jun 22, 20170.390.400.390.400.401,230,000
Jun 21, 20170.400.400.400.400.40-
Jun 20, 20170.390.400.380.400.40160,000
Jun 19, 20170.410.410.390.390.39272,500
Jun 16, 20170.400.410.400.400.40400,000
Jun 15, 20170.380.400.380.400.40635,000
Jun 14, 20170.380.400.380.400.40269,000
Jun 13, 20170.380.400.380.380.38623,000
Jun 12, 20170.400.400.370.400.40663,000
Jun 09, 20170.410.410.410.410.4120,000
Jun 08, 20170.400.410.400.410.41206,000
Jun 07, 20170.410.410.400.410.41110,000
Jun 06, 20170.440.440.410.410.41826,000
Jun 05, 20170.430.440.430.430.431,151,430
Jun 02, 20170.430.430.420.420.4267,500
Jun 01, 20170.410.460.410.430.431,084,000
May 31, 20170.400.420.400.410.41329,000
May 29, 20170.400.400.400.400.40132,000
May 26, 20170.410.410.410.410.41-
May 25, 20170.390.410.390.410.4180,000
May 24, 20170.400.400.400.400.4062,000
May 23, 20170.400.400.400.400.40318,000
May 22, 20170.400.400.400.400.40201,000
May 19, 20170.400.400.400.400.40-
May 18, 20170.410.410.400.400.40454,000
May 17, 20170.410.410.400.410.41340,000
May 16, 20170.410.410.400.410.41350,000
May 15, 20170.410.410.350.410.41195,000
May 12, 20170.410.410.400.410.41230,000
May 11, 20170.410.410.400.410.41191,000
May 10, 20170.410.410.400.410.41177,000
May 09, 20170.420.420.410.410.41170,000
May 08, 20170.420.420.420.420.42-
May 05, 20170.420.420.420.420.4210,000
May 04, 20170.410.410.410.410.4135,500
May 02, 20170.410.410.410.410.4150,000
Apr 28, 20170.410.410.410.410.4173,000
Apr 27, 20170.410.420.410.420.42230,000
Apr 26, 20170.400.420.400.410.41149,000
Apr 25, 20170.420.420.400.400.40346,000
Apr 24, 20170.420.420.410.410.4165,000
Apr 21, 20170.410.420.410.420.42240,000
Apr 20, 20170.420.430.410.430.4398,000
Apr 19, 20170.350.430.350.430.43180,000
Apr 18, 20170.440.440.420.430.43150,000
Apr 13, 20170.420.440.410.440.44106,000
Apr 12, 20170.420.440.400.430.43308,000
Apr 11, 20170.430.430.430.430.43-
Apr 10, 20170.430.430.430.430.4377,000
Apr 07, 20170.450.450.450.450.45-
Apr 06, 20170.450.450.430.450.45197,000
Apr 05, 20170.460.460.440.450.45146,000
Apr 03, 20170.440.460.440.460.46202,500
Mar 31, 20170.430.450.420.450.451,200,000
Mar 30, 20170.440.440.420.440.44143,000
Mar 29, 20170.430.440.410.440.44127,000
Mar 28, 20170.430.430.430.430.43-
Mar 27, 20170.430.430.430.430.43-
Mar 24, 20170.430.430.430.430.4365,000
Mar 23, 20170.410.440.410.440.4479,000
Mar 22, 20170.420.420.400.410.41241,000
Mar 21, 20170.430.450.400.440.44237,500
Mar 20, 20170.400.470.400.440.44425,000
Mar 17, 20170.420.420.360.390.39196,210
Mar 16, 20170.430.430.430.430.43135,000
Mar 15, 20170.430.450.430.440.44164,000
Mar 14, 20170.440.440.440.440.44-
Mar 13, 20170.450.450.440.440.4430,000
Mar 10, 20170.430.460.430.460.46585,000
Mar 09, 20170.460.460.430.430.43462,000
Mar 08, 20170.460.460.460.460.4660,000
Mar 07, 20170.460.470.460.470.47548,500
Mar 06, 20170.460.470.460.470.4749,000
Mar 03, 20170.460.470.460.470.47145,000
Mar 02, 20170.450.470.450.470.4773,000
Mar 01, 20170.480.480.480.480.48-
Feb 28, 20170.480.480.480.480.48-
Feb 27, 20170.480.480.480.480.48-
Feb 24, 20170.480.480.480.480.48-
Feb 23, 20170.480.480.480.480.48-
Feb 22, 20170.480.480.480.480.48-
Feb 21, 20170.480.480.480.480.48-
Feb 20, 20170.480.480.480.480.48-
Feb 17, 20170.480.480.480.480.48-
Feb 16, 20170.480.480.480.480.48-
Feb 16, 20171/10 Stock Split
Feb 15, 20170.490.490.480.050.48906,000
Feb 14, 20170.470.550.460.050.492,008,000
Feb 13, 20170.460.470.460.050.471,155,000
Feb 10, 20170.470.480.470.050.47222,000
Feb 09, 20170.470.470.460.050.471,226,000
Feb 08, 20170.470.480.460.050.47642,000
Feb 07, 20170.470.470.460.050.47324,000
Feb 06, 20170.460.470.450.050.47137,000
Feb 03, 20170.470.470.470.050.4740,150
Feb 02, 20170.470.470.450.050.46145,000
Feb 01, 20170.470.470.470.050.4710,000
*Close price adjusted for dividends and splits.
Loading more data...