HKSE - Delayed Quote • HKD
Radiance Holdings (Group) Company Limited (9993.HK)
At close: 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 2.100 | 2.160 | 2.050 | 2.050 | 2.050 | 1,330,000 |
| Apr 18, 2024 | 2.120 | 2.150 | 2.020 | 2.070 | 2.070 | 1,652,871 |
| Apr 17, 2024 | 2.270 | 2.270 | 2.100 | 2.120 | 2.120 | 1,542,000 |
| Apr 16, 2024 | 2.240 | 2.480 | 2.230 | 2.270 | 2.270 | 2,029,000 |
| Apr 15, 2024 | 2.480 | 2.520 | 2.240 | 2.490 | 2.490 | 3,474,000 |
| Apr 12, 2024 | 2.150 | 2.270 | 2.070 | 2.240 | 2.240 | 1,879,000 |
| Apr 11, 2024 | 2.080 | 2.180 | 2.030 | 2.120 | 2.120 | 1,655,000 |
| Apr 10, 2024 | 2.050 | 2.150 | 2.050 | 2.120 | 2.120 | 1,409,000 |
| Apr 9, 2024 | 2.250 | 2.250 | 2.020 | 2.090 | 2.090 | 1,336,000 |
| Apr 8, 2024 | 2.140 | 2.140 | 1.950 | 2.050 | 2.050 | 1,428,000 |
| Apr 5, 2024 | 2.030 | 2.080 | 1.980 | 1.980 | 1.980 | 1,712,000 |
| Apr 3, 2024 | 2.010 | 2.060 | 1.960 | 2.050 | 2.050 | 1,439,000 |
| Apr 2, 2024 | 2.010 | 2.070 | 1.960 | 2.050 | 2.050 | 1,684,000 |
| Mar 28, 2024 | 2.000 | 2.080 | 1.980 | 1.980 | 1.980 | 1,273,000 |
| Mar 27, 2024 | 2.180 | 2.180 | 1.960 | 2.000 | 2.000 | 1,998,000 |
| Mar 26, 2024 | 1.960 | 2.040 | 1.860 | 2.020 | 2.020 | 3,536,000 |
| Mar 25, 2024 | 2.230 | 2.230 | 1.940 | 1.990 | 1.990 | 2,563,000 |
| Mar 22, 2024 | 1.740 | 2.500 | 1.740 | 2.020 | 2.020 | 11,891,000 |
| Mar 21, 2024 | 1.850 | 1.970 | 1.680 | 1.810 | 1.810 | 5,191,000 |
| Mar 20, 2024 | 1.890 | 1.960 | 1.800 | 1.960 | 1.960 | 2,048,000 |
| Mar 19, 2024 | 2.000 | 2.250 | 1.730 | 1.890 | 1.890 | 4,823,000 |
| Mar 18, 2024 | 1.750 | 2.000 | 1.730 | 2.000 | 2.000 | 8,975,000 |
| Mar 15, 2024 | 1.830 | 1.830 | 1.730 | 1.790 | 1.790 | 2,607,000 |
| Mar 14, 2024 | 1.760 | 1.760 | 1.690 | 1.730 | 1.730 | 1,903,000 |
| Mar 13, 2024 | 1.930 | 1.950 | 1.770 | 1.770 | 1.770 | 1,897,000 |
| Mar 12, 2024 | 1.810 | 1.950 | 1.810 | 1.950 | 1.950 | 2,045,000 |
| Mar 11, 2024 | 1.850 | 1.860 | 1.750 | 1.850 | 1.850 | 1,232,000 |
| Mar 8, 2024 | 1.750 | 1.810 | 1.750 | 1.800 | 1.800 | 1,353,000 |
| Mar 7, 2024 | 1.890 | 1.890 | 1.760 | 1.810 | 1.810 | 1,905,000 |
| Mar 6, 2024 | 1.770 | 1.860 | 1.760 | 1.850 | 1.850 | 1,181,000 |
| Mar 5, 2024 | 1.960 | 1.960 | 1.800 | 1.820 | 1.820 | 2,519,000 |
| Mar 4, 2024 | 2.090 | 2.140 | 1.960 | 1.980 | 1.980 | 1,395,000 |
| Mar 1, 2024 | 2.100 | 2.170 | 1.940 | 2.120 | 2.120 | 5,386,753 |
| Feb 29, 2024 | 2.390 | 2.390 | 2.120 | 2.140 | 2.140 | 2,236,840 |
| Feb 28, 2024 | 2.400 | 2.420 | 2.360 | 2.360 | 2.360 | 4,212,000 |
| Feb 27, 2024 | 2.530 | 2.530 | 2.370 | 2.420 | 2.420 | 3,929,000 |
| Feb 26, 2024 | 2.500 | 2.570 | 2.460 | 2.550 | 2.550 | 3,736,000 |
| Feb 23, 2024 | 2.430 | 2.520 | 2.430 | 2.460 | 2.460 | 2,878,000 |
| Feb 22, 2024 | 2.500 | 2.600 | 2.380 | 2.400 | 2.400 | 2,247,000 |
| Feb 21, 2024 | 2.460 | 2.560 | 2.410 | 2.520 | 2.520 | 2,219,000 |
| Feb 20, 2024 | 2.700 | 2.700 | 2.450 | 2.490 | 2.490 | 1,539,000 |
| Feb 19, 2024 | 2.600 | 2.740 | 2.390 | 2.440 | 2.440 | 2,331,000 |
| Feb 16, 2024 | 2.480 | 2.620 | 2.450 | 2.550 | 2.550 | 1,556,000 |
| Feb 15, 2024 | 2.750 | 2.780 | 2.530 | 2.580 | 2.580 | 991,000 |
| Feb 14, 2024 | 2.530 | 2.750 | 2.390 | 2.650 | 2.650 | 1,135,000 |
| Feb 9, 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | - |
| Feb 8, 2024 | 2.680 | 4.200 | 2.680 | 2.720 | 2.720 | 19,839,000 |
| Feb 7, 2024 | 2.720 | 2.800 | 2.430 | 2.450 | 2.450 | 920,000 |
| Feb 6, 2024 | 2.690 | 2.690 | 2.420 | 2.650 | 2.650 | 1,864,144 |
| Feb 5, 2024 | 3.000 | 3.000 | 2.420 | 2.570 | 2.570 | 2,046,000 |
| Feb 2, 2024 | 2.930 | 3.060 | 2.850 | 3.020 | 3.020 | 1,067,000 |
| Feb 1, 2024 | 3.050 | 3.050 | 2.830 | 2.860 | 2.860 | 1,131,000 |
| Jan 31, 2024 | 3.200 | 3.200 | 2.650 | 3.020 | 3.020 | 1,621,000 |
| Jan 30, 2024 | 3.250 | 3.250 | 2.810 | 2.840 | 2.840 | 1,004,000 |
| Jan 29, 2024 | 3.320 | 3.320 | 3.140 | 3.160 | 3.160 | 778,000 |
| Jan 26, 2024 | 3.400 | 3.450 | 3.280 | 3.280 | 3.280 | 634,000 |
| Jan 25, 2024 | 3.300 | 3.310 | 3.200 | 3.280 | 3.280 | 492,000 |
| Jan 24, 2024 | 3.450 | 3.450 | 3.140 | 3.250 | 3.250 | 689,000 |
| Jan 23, 2024 | 3.400 | 3.410 | 3.300 | 3.390 | 3.390 | 735,000 |
| Jan 22, 2024 | 3.500 | 3.500 | 3.150 | 3.150 | 3.150 | 581,000 |
| Jan 19, 2024 | 3.600 | 3.600 | 3.330 | 3.330 | 3.330 | 10,805,000 |
| Jan 18, 2024 | 3.600 | 3.600 | 3.420 | 3.450 | 3.450 | 1,494,000 |
| Jan 17, 2024 | 3.480 | 3.540 | 3.300 | 3.540 | 3.540 | 1,233,000 |
| Jan 16, 2024 | 3.570 | 3.650 | 3.490 | 3.500 | 3.500 | 979,000 |
| Jan 15, 2024 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | - |
| Jan 12, 2024 | 3.570 | 3.900 | 3.570 | 3.770 | 3.770 | 1,253,000 |
| Jan 11, 2024 | 3.580 | 3.750 | 3.570 | 3.640 | 3.640 | 870,000 |
| Jan 10, 2024 | 3.570 | 3.630 | 3.470 | 3.600 | 3.600 | 973,000 |
| Jan 9, 2024 | 3.600 | 3.790 | 3.580 | 3.590 | 3.590 | 866,000 |
| Jan 8, 2024 | 3.450 | 3.760 | 3.450 | 3.760 | 3.760 | 878,000 |
| Jan 5, 2024 | 3.400 | 3.590 | 3.400 | 3.560 | 3.560 | 897,000 |
| Jan 4, 2024 | 3.400 | 3.550 | 3.400 | 3.550 | 3.550 | 910,000 |
| Jan 3, 2024 | 3.590 | 3.670 | 3.470 | 3.500 | 3.500 | 861,000 |
| Jan 2, 2024 | 3.600 | 3.790 | 3.600 | 3.700 | 3.700 | 907,000 |
| Dec 29, 2023 | 3.610 | 3.800 | 3.610 | 3.780 | 3.780 | 1,232,000 |
| Dec 28, 2023 | 3.560 | 3.820 | 3.550 | 3.670 | 3.670 | 1,137,000 |
| Dec 27, 2023 | 3.480 | 3.550 | 3.470 | 3.470 | 3.470 | 1,112,000 |
| Dec 22, 2023 | 3.490 | 3.580 | 3.490 | 3.540 | 3.540 | 1,052,000 |
| Dec 21, 2023 | 3.500 | 3.600 | 3.500 | 3.530 | 3.530 | 931,000 |
| Dec 20, 2023 | 3.460 | 3.600 | 3.460 | 3.550 | 3.550 | 1,013,000 |
| Dec 19, 2023 | 3.480 | 3.580 | 3.480 | 3.500 | 3.500 | 891,000 |
| Dec 18, 2023 | 3.450 | 3.550 | 3.440 | 3.500 | 3.500 | 803,000 |
| Dec 15, 2023 | 3.550 | 3.750 | 3.520 | 3.520 | 3.520 | 960,000 |
| Dec 14, 2023 | 3.460 | 3.540 | 3.440 | 3.480 | 3.480 | 877,000 |
| Dec 13, 2023 | 3.600 | 3.610 | 3.450 | 3.480 | 3.480 | 850,000 |
| Dec 12, 2023 | 3.510 | 3.580 | 3.430 | 3.480 | 3.480 | 955,000 |
| Dec 11, 2023 | 3.600 | 3.600 | 3.430 | 3.490 | 3.490 | 911,000 |
| Dec 8, 2023 | 3.630 | 3.630 | 3.490 | 3.500 | 3.500 | 819,000 |
| Dec 7, 2023 | 3.550 | 3.740 | 3.490 | 3.670 | 3.670 | 927,000 |
| Dec 6, 2023 | 3.530 | 3.840 | 3.530 | 3.780 | 3.780 | 809,000 |
| Dec 5, 2023 | 3.460 | 3.700 | 3.460 | 3.670 | 3.670 | 708,000 |
| Dec 4, 2023 | 3.440 | 3.600 | 3.410 | 3.540 | 3.540 | 858,000 |
| Dec 1, 2023 | 3.490 | 3.550 | 3.420 | 3.420 | 3.420 | 846,000 |
| Nov 30, 2023 | 3.420 | 3.680 | 3.390 | 3.500 | 3.500 | 1,656,573 |
| Nov 29, 2023 | 3.450 | 3.600 | 3.430 | 3.430 | 3.430 | 1,047,000 |
| Nov 28, 2023 | 3.450 | 3.620 | 3.450 | 3.550 | 3.550 | 1,037,000 |
| Nov 27, 2023 | 3.550 | 3.550 | 3.370 | 3.470 | 3.470 | 1,016,000 |
| Nov 24, 2023 | 3.490 | 3.530 | 3.400 | 3.450 | 3.450 | 919,000 |
| Nov 23, 2023 | 3.340 | 3.550 | 3.340 | 3.530 | 3.530 | 910,000 |
| Nov 22, 2023 | 3.340 | 3.440 | 3.300 | 3.430 | 3.430 | 994,000 |
| Nov 21, 2023 | 3.240 | 3.420 | 3.240 | 3.370 | 3.370 | 1,149,000 |
| Nov 20, 2023 | 3.150 | 3.450 | 3.150 | 3.280 | 3.280 | 1,156,000 |
| Nov 17, 2023 | 3.300 | 3.300 | 3.110 | 3.180 | 3.180 | 1,197,000 |
| Nov 16, 2023 | 3.500 | 3.500 | 3.190 | 3.270 | 3.270 | 1,149,000 |
| Nov 15, 2023 | 3.500 | 3.600 | 3.390 | 3.460 | 3.460 | 1,068,000 |
| Nov 14, 2023 | 3.500 | 3.580 | 3.450 | 3.450 | 3.450 | 1,075,000 |
| Nov 13, 2023 | 3.450 | 3.630 | 3.450 | 3.520 | 3.520 | 1,035,000 |
| Nov 10, 2023 | 3.330 | 3.420 | 3.260 | 3.420 | 3.420 | 1,068,000 |
| Nov 9, 2023 | 3.280 | 3.360 | 3.250 | 3.310 | 3.310 | 1,065,000 |
| Nov 8, 2023 | 3.190 | 3.230 | 3.040 | 3.230 | 3.230 | 1,028,000 |
| Nov 7, 2023 | 3.500 | 3.500 | 3.100 | 3.120 | 3.120 | 1,013,000 |
| Nov 6, 2023 | 3.430 | 3.430 | 3.300 | 3.360 | 3.360 | 930,000 |
| Nov 3, 2023 | 3.500 | 3.540 | 3.360 | 3.530 | 3.530 | 1,114,000 |
| Nov 2, 2023 | 3.200 | 3.570 | 3.200 | 3.520 | 3.520 | 1,042,000 |
| Nov 1, 2023 | 3.150 | 3.390 | 3.150 | 3.390 | 3.390 | 891,000 |
| Oct 31, 2023 | 3.210 | 3.400 | 3.210 | 3.250 | 3.250 | 1,205,000 |
| Oct 30, 2023 | 3.040 | 3.310 | 3.040 | 3.310 | 3.310 | 1,212,000 |
| Oct 27, 2023 | 2.970 | 3.110 | 2.900 | 3.110 | 3.110 | 1,105,000 |
| Oct 26, 2023 | 3.120 | 3.130 | 2.890 | 2.920 | 2.920 | 47,100,000 |
| Oct 25, 2023 | 3.100 | 3.160 | 2.950 | 3.070 | 3.070 | 1,629,000 |
| Oct 24, 2023 | 3.110 | 3.240 | 3.090 | 3.220 | 3.220 | 1,312,000 |
| Oct 20, 2023 | 3.030 | 3.240 | 3.030 | 3.200 | 3.200 | 1,136,000 |
| Oct 19, 2023 | 3.050 | 3.110 | 3.010 | 3.040 | 3.040 | 1,017,000 |
| Oct 18, 2023 | 3.120 | 3.130 | 3.050 | 3.100 | 3.100 | 941,000 |
| Oct 17, 2023 | 3.030 | 3.140 | 3.030 | 3.090 | 3.090 | 1,123,000 |
| Oct 16, 2023 | 3.080 | 3.110 | 3.000 | 3.070 | 3.070 | 1,012,000 |
| Oct 13, 2023 | 3.100 | 3.210 | 3.070 | 3.080 | 3.080 | 938,000 |
| Oct 12, 2023 | 3.140 | 3.270 | 3.110 | 3.220 | 3.220 | 964,000 |
| Oct 11, 2023 | 3.040 | 3.300 | 3.040 | 3.170 | 3.170 | 974,000 |
| Oct 10, 2023 | 3.020 | 3.240 | 3.040 | 3.110 | 3.110 | 1,055,000 |
| Oct 9, 2023 | 3.160 | 3.190 | 3.050 | 3.080 | 3.080 | 752,000 |
| Oct 6, 2023 | 3.290 | 3.340 | 3.220 | 3.260 | 3.260 | 950,000 |
| Oct 5, 2023 | 3.220 | 3.500 | 3.060 | 3.400 | 3.400 | 1,040,000 |
| Oct 4, 2023 | 3.040 | 3.500 | 3.040 | 3.340 | 3.340 | 939,000 |
| Oct 3, 2023 | 2.950 | 3.180 | 2.950 | 3.140 | 3.140 | 921,000 |
| Sep 29, 2023 | 2.970 | 3.070 | 2.940 | 3.030 | 3.030 | 1,156,000 |
| Sep 28, 2023 | 2.900 | 3.100 | 2.850 | 3.020 | 3.020 | 1,697,000 |
| Sep 27, 2023 | 3.120 | 3.130 | 2.880 | 2.880 | 2.880 | 1,761,000 |
| Sep 26, 2023 | 3.200 | 3.390 | 3.150 | 3.190 | 3.190 | 1,265,000 |
| Sep 25, 2023 | 3.180 | 3.400 | 3.020 | 3.240 | 3.240 | 1,751,000 |
| Sep 22, 2023 | 3.750 | 3.750 | 3.390 | 3.440 | 3.440 | 2,181,000 |
| Sep 21, 2023 | 3.650 | 4.270 | 3.650 | 3.750 | 3.750 | 4,114,000 |
| Sep 20, 2023 | 3.650 | 3.750 | 3.620 | 3.700 | 3.700 | 1,064,000 |
| Sep 19, 2023 | 3.650 | 3.730 | 3.610 | 3.670 | 3.670 | 893,000 |
| Sep 18, 2023 | 3.670 | 3.680 | 3.580 | 3.670 | 3.670 | 912,000 |
| Sep 15, 2023 | 3.690 | 3.760 | 3.670 | 3.670 | 3.670 | 1,020,000 |
| Sep 14, 2023 | 3.670 | 3.780 | 3.660 | 3.740 | 3.740 | 901,000 |
| Sep 13, 2023 | 3.680 | 3.780 | 3.660 | 3.740 | 3.740 | 956,000 |
| Sep 12, 2023 | 3.650 | 3.760 | 3.650 | 3.720 | 3.720 | 841,000 |
| Sep 11, 2023 | 3.670 | 3.730 | 3.640 | 3.700 | 3.700 | 874,000 |
| Sep 7, 2023 | 3.650 | 3.800 | 3.650 | 3.680 | 3.680 | 980,000 |
| Sep 6, 2023 | 3.600 | 3.800 | 3.600 | 3.740 | 3.740 | 882,000 |
| Sep 5, 2023 | 3.740 | 3.800 | 3.650 | 3.720 | 3.720 | 1,001,640 |
| Sep 4, 2023 | 3.700 | 3.810 | 3.690 | 3.760 | 3.760 | 802,000 |
| Aug 31, 2023 | 3.720 | 3.850 | 3.620 | 3.620 | 3.620 | 1,510,000 |
| Aug 30, 2023 | 3.790 | 3.830 | 3.740 | 3.740 | 3.740 | 1,014,000 |
| Aug 29, 2023 | 3.780 | 3.840 | 3.750 | 3.830 | 3.830 | 1,018,000 |
| Aug 28, 2023 | 3.730 | 3.880 | 3.730 | 3.800 | 3.800 | 972,000 |
| Aug 25, 2023 | 3.700 | 3.900 | 3.700 | 3.790 | 3.790 | 877,000 |
| Aug 24, 2023 | 3.730 | 3.870 | 3.730 | 3.830 | 3.830 | 860,000 |
| Aug 23, 2023 | 3.600 | 3.740 | 3.600 | 3.670 | 3.670 | 1,089,000 |
| Aug 22, 2023 | 3.620 | 3.800 | 3.620 | 3.680 | 3.680 | 800,000 |
| Aug 21, 2023 | 3.650 | 3.720 | 3.580 | 3.650 | 3.650 | 2,160,000 |
| Aug 18, 2023 | 3.630 | 3.930 | 3.590 | 3.750 | 3.750 | 2,263,000 |
| Aug 17, 2023 | 3.710 | 3.740 | 3.650 | 3.650 | 3.650 | 830,000 |
| Aug 16, 2023 | 3.720 | 3.800 | 3.650 | 3.760 | 3.760 | 1,294,000 |
| Aug 15, 2023 | 3.710 | 3.850 | 3.710 | 3.750 | 3.750 | 728,000 |
| Aug 14, 2023 | 3.800 | 3.860 | 3.730 | 3.860 | 3.860 | 821,000 |
| Aug 11, 2023 | 3.850 | 3.940 | 3.840 | 3.910 | 3.910 | 659,000 |
| Aug 10, 2023 | 3.800 | 3.990 | 3.800 | 3.950 | 3.950 | 1,470,000 |
| Aug 9, 2023 | 3.900 | 3.980 | 3.830 | 3.890 | 3.890 | 1,650,000 |
| Aug 8, 2023 | 4.050 | 4.070 | 3.910 | 3.930 | 3.930 | 1,223,000 |
| Aug 7, 2023 | 4.280 | 4.280 | 4.000 | 4.090 | 4.090 | 1,491,000 |
| Aug 4, 2023 | 4.170 | 4.240 | 4.100 | 4.100 | 4.100 | 766,000 |
| Aug 3, 2023 | 4.100 | 4.390 | 4.100 | 4.240 | 4.240 | 921,000 |
| Aug 2, 2023 | 4.000 | 4.340 | 4.000 | 4.190 | 4.190 | 1,294,000 |
| Aug 1, 2023 | 4.280 | 4.350 | 4.130 | 4.150 | 4.150 | 860,000 |
| Jul 31, 2023 | 5.150 | 5.160 | 4.330 | 4.340 | 4.340 | 1,313,000 |
| Jul 28, 2023 | 3.850 | 4.690 | 3.850 | 4.690 | 4.690 | 1,992,000 |
| Jul 27, 2023 | 3.890 | 4.050 | 3.870 | 3.960 | 3.960 | 1,270,000 |
| Jul 26, 2023 | 3.870 | 4.040 | 3.870 | 3.980 | 3.980 | 1,212,000 |
| Jul 25, 2023 | 3.700 | 4.090 | 3.700 | 4.010 | 4.010 | 1,461,000 |
| Jul 24, 2023 | 3.820 | 4.160 | 3.670 | 3.720 | 3.720 | 1,242,000 |
| Jul 21, 2023 | 3.750 | 3.950 | 3.750 | 3.940 | 3.940 | 1,215,000 |
| Jul 20, 2023 | 3.700 | 3.860 | 3.700 | 3.820 | 3.820 | 1,258,000 |
| Jul 19, 2023 | 3.700 | 3.850 | 3.670 | 3.780 | 3.780 | 1,251,000 |
| Jul 18, 2023 | 3.690 | 3.810 | 3.650 | 3.710 | 3.710 | 1,509,000 |
| Jul 14, 2023 | 3.730 | 3.820 | 3.660 | 3.770 | 3.770 | 1,234,000 |
| Jul 13, 2023 | 3.760 | 3.880 | 3.750 | 3.760 | 3.760 | 1,191,000 |
| Jul 12, 2023 | 3.780 | 3.900 | 3.780 | 3.810 | 3.810 | 1,137,000 |
| Jul 11, 2023 | 3.780 | 3.930 | 3.780 | 3.870 | 3.870 | 1,241,000 |
| Jul 10, 2023 | 3.720 | 3.870 | 3.720 | 3.860 | 3.860 | 1,216,000 |
| Jul 7, 2023 | 3.710 | 3.850 | 3.670 | 3.720 | 3.720 | 1,173,000 |
| Jul 6, 2023 | 3.710 | 3.790 | 3.700 | 3.790 | 3.790 | 1,132,000 |
| Jul 5, 2023 | 3.720 | 3.780 | 3.670 | 3.730 | 3.730 | 1,212,000 |
| Jul 4, 2023 | 3.780 | 3.900 | 3.700 | 3.710 | 3.710 | 1,142,000 |
| Jul 3, 2023 | 3.750 | 3.780 | 3.690 | 3.770 | 3.770 | 2,004,000 |
| Jun 30, 2023 | 3.690 | 3.790 | 3.680 | 3.740 | 3.740 | 1,298,000 |
| Jun 29, 2023 | 3.680 | 3.800 | 3.660 | 3.720 | 3.720 | 1,335,000 |
| Jun 28, 2023 | 3.670 | 3.800 | 3.610 | 3.770 | 3.770 | 1,356,000 |
| Jun 27, 2023 | 3.700 | 3.770 | 3.670 | 3.730 | 3.730 | 1,493,000 |
| Jun 26, 2023 | 3.750 | 3.780 | 3.620 | 3.660 | 3.660 | 1,379,000 |
| Jun 23, 2023 | 3.650 | 3.660 | 3.530 | 3.620 | 3.620 | 1,184,000 |
| Jun 21, 2023 | 3.680 | 3.860 | 3.650 | 3.730 | 3.730 | 1,370,000 |
| Jun 20, 2023 | 3.650 | 3.860 | 3.630 | 3.810 | 3.810 | 1,362,000 |
| Jun 19, 2023 | 3.900 | 3.900 | 3.630 | 3.770 | 3.770 | 1,211,000 |
| Jun 16, 2023 | 3.660 | 3.790 | 3.650 | 3.710 | 3.710 | 1,481,000 |
| Jun 15, 2023 | 3.700 | 3.850 | 3.620 | 3.720 | 3.720 | 1,431,000 |
| Jun 14, 2023 | 3.800 | 3.830 | 3.600 | 3.730 | 3.730 | 1,549,000 |
| Jun 13, 2023 | 3.820 | 4.120 | 3.820 | 3.880 | 3.880 | 1,251,000 |
| Jun 12, 2023 | 3.700 | 3.970 | 3.690 | 3.970 | 3.970 | 1,147,000 |
| Jun 9, 2023 | 3.750 | 3.880 | 3.700 | 3.810 | 3.810 | 1,333,000 |
| Jun 8, 2023 | 3.650 | 3.860 | 3.630 | 3.860 | 3.860 | 1,200,000 |
| Jun 7, 2023 | 3.850 | 3.850 | 3.640 | 3.720 | 3.720 | 1,277,000 |
| Jun 6, 2023 | 3.450 | 3.970 | 3.450 | 3.950 | 3.950 | 1,347,000 |
| Jun 5, 2023 | 3.550 | 3.600 | 3.460 | 3.500 | 3.500 | 1,055,000 |
| Jun 2, 2023 | 3.450 | 3.650 | 3.450 | 3.640 | 3.640 | 1,185,000 |
| Jun 1, 2023 | 3.520 | 3.620 | 3.420 | 3.440 | 3.440 | 1,101,000 |
| May 31, 2023 | 3.500 | 3.790 | 3.430 | 3.570 | 3.570 | 1,566,000 |
| May 30, 2023 | 3.500 | 3.600 | 3.440 | 3.550 | 3.550 | 1,173,000 |
| May 29, 2023 | 3.500 | 3.570 | 3.500 | 3.500 | 3.500 | 1,144,000 |
| May 25, 2023 | 3.720 | 3.720 | 3.490 | 3.510 | 3.510 | 1,081,000 |
| May 24, 2023 | 3.660 | 3.780 | 3.660 | 3.760 | 3.760 | 1,360,000 |
| May 23, 2023 | 3.660 | 3.730 | 3.660 | 3.670 | 3.670 | 1,126,000 |
| May 22, 2023 | 3.660 | 3.740 | 3.660 | 3.710 | 3.710 | 1,128,000 |
| May 19, 2023 | 3.840 | 3.840 | 3.670 | 3.670 | 3.670 | 1,123,000 |
| May 18, 2023 | 3.700 | 3.840 | 3.650 | 3.840 | 3.840 | 1,186,000 |
| May 17, 2023 | 3.700 | 3.840 | 3.660 | 3.690 | 3.690 | 1,130,000 |
| May 16, 2023 | 3.800 | 3.840 | 3.610 | 3.790 | 3.790 | 1,148,000 |
| May 15, 2023 | 3.800 | 3.810 | 3.750 | 3.800 | 3.800 | 1,148,000 |
| May 12, 2023 | 3.800 | 3.850 | 3.790 | 3.790 | 3.790 | 1,155,000 |
| May 11, 2023 | 4.000 | 4.000 | 3.810 | 3.820 | 3.820 | 1,159,000 |
| May 10, 2023 | 3.840 | 3.940 | 3.840 | 3.940 | 3.940 | 1,064,570 |
| May 9, 2023 | 3.820 | 3.950 | 3.820 | 3.890 | 3.890 | 1,143,000 |
| May 8, 2023 | 3.900 | 3.940 | 3.850 | 3.890 | 3.890 | 1,103,130 |
| May 5, 2023 | 4.040 | 4.050 | 3.850 | 3.890 | 3.890 | 1,102,300 |
| May 4, 2023 | 3.900 | 3.940 | 3.850 | 3.880 | 3.880 | 1,133,000 |
| May 3, 2023 | 3.980 | 4.060 | 3.790 | 3.920 | 3.920 | 1,146,000 |
| May 2, 2023 | 4.060 | 4.100 | 3.900 | 4.010 | 4.010 | 988,000 |
| Apr 28, 2023 | 4.060 | 4.130 | 4.040 | 4.060 | 4.060 | 1,202,000 |
| Apr 27, 2023 | 4.090 | 4.120 | 4.040 | 4.040 | 4.040 | 1,075,000 |
| Apr 26, 2023 | 4.010 | 4.100 | 4.010 | 4.090 | 4.090 | 989,000 |
| Apr 25, 2023 | 4.120 | 4.120 | 4.010 | 4.010 | 4.010 | 1,079,000 |
| Apr 24, 2023 | 4.080 | 4.160 | 4.050 | 4.050 | 4.050 | 1,057,000 |
| Apr 21, 2023 | 4.080 | 4.200 | 4.060 | 4.080 | 4.080 | 1,015,000 |
| Apr 20, 2023 | 4.100 | 4.140 | 4.010 | 4.100 | 4.100 | 1,453,000 |
| Apr 19, 2023 | 4.150 | 4.150 | 4.100 | 4.130 | 4.130 | 1,349,000 |
Related Tickers
000838.SZ CASIN Real Estate Development Group Co.,Ltd.
2.6800
-4.29%
RVHL.BO Ravinder Heights Limited
48.51
0.00%
601588.SS Beijing North Star Company Limited
1.6900
0.00%
GOPD.BD GOPD Nyilvánosan Muködo Részvénytársaság
9,900.00
0.00%
000036.SZ China Union Holdings Ltd.
2.8500
-0.70%
ANSALAPI.BO Ansal Properties & Infrastructure Limited
11.07
0.00%
200011.SZ ShenZhen Properties & Resources Development (Group) Ltd.
3.8800
+0.52%
900911.SS Shanghai Jinqiao Export Processing Zone Development Co.,Ltd
0.9150
-0.11%
000011.SZ ShenZhen Properties & Resources Development (Group) Ltd.
8.04
+0.63%
002244.SZ Hangzhou Binjiang Real Estate Group Co.,Ltd
6.03
-1.79%