Advertisement
U.S. markets open in 8 minutes
S&P Futures
6,035.25 -3.00 (-0.05%) Dow Futures
45,000.00 +49.00 (+0.11%) Nasdaq Futures
20,951.25 -42.25 (-0.20%) Russell 2000 Futures
2,449.20 +16.80 (+0.69%) Crude Oil
69.03 +0.26 (+0.38%) Gold
2,676.50 +30.20 (+1.14%)
361 DEGREES (1361.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 3.890 | 3.910 | 3.790 | 3.900 | 3.900 | 2,212,000 |
| Nov 26, 2024 | 3.860 | 3.910 | 3.800 | 3.840 | 3.840 | 1,913,000 |
| Nov 25, 2024 | 3.740 | 3.830 | 3.710 | 3.800 | 3.800 | 2,937,000 |
| Nov 22, 2024 | 3.840 | 3.840 | 3.670 | 3.700 | 3.700 | 4,154,000 |
| Nov 21, 2024 | 3.780 | 3.840 | 3.740 | 3.800 | 3.800 | 2,888,000 |
| Nov 20, 2024 | 3.820 | 3.850 | 3.760 | 3.810 | 3.810 | 1,691,000 |
| Nov 19, 2024 | 3.850 | 3.850 | 3.780 | 3.830 | 3.830 | 1,692,000 |
| Nov 18, 2024 | 3.890 | 3.890 | 3.740 | 3.760 | 3.760 | 1,656,002 |
| Nov 15, 2024 | 3.820 | 3.830 | 3.730 | 3.770 | 3.770 | 2,328,000 |
| Nov 14, 2024 | 3.800 | 3.860 | 3.740 | 3.770 | 3.770 | 2,207,000 |
| Nov 13, 2024 | 3.890 | 3.900 | 3.780 | 3.830 | 3.830 | 3,087,000 |
| Nov 12, 2024 | 4.030 | 4.110 | 3.880 | 3.910 | 3.910 | 4,577,000 |
| Nov 11, 2024 | 4.130 | 4.130 | 3.980 | 4.070 | 4.070 | 2,318,000 |
| Nov 08, 2024 | 4.180 | 4.280 | 4.100 | 4.130 | 4.130 | 4,377,000 |
| Nov 07, 2024 | 4.070 | 4.160 | 4.020 | 4.130 | 4.130 | 7,263,000 |
| Nov 06, 2024 | 4.120 | 4.130 | 4.010 | 4.070 | 4.070 | 2,442,000 |
| Nov 05, 2024 | 4.050 | 4.130 | 4.040 | 4.110 | 4.110 | 2,370,000 |
| Nov 04, 2024 | 4.040 | 4.100 | 4.020 | 4.060 | 4.060 | 1,956,000 |
| Nov 01, 2024 | 4.040 | 4.090 | 4.000 | 4.050 | 4.050 | 2,304,000 |
| Oct 31, 2024 | 4.020 | 4.080 | 3.980 | 4.010 | 4.010 | 2,511,000 |
| Oct 30, 2024 | 4.160 | 4.160 | 3.990 | 4.030 | 4.030 | 2,141,000 |
| Oct 29, 2024 | 4.080 | 4.140 | 4.040 | 4.080 | 4.080 | 1,814,349 |
| Oct 28, 2024 | 4.090 | 4.120 | 4.020 | 4.080 | 4.080 | 2,288,000 |
| Oct 25, 2024 | 4.090 | 4.090 | 3.960 | 4.070 | 4.070 | 2,688,000 |
| Oct 24, 2024 | 4.000 | 4.070 | 3.910 | 3.960 | 3.960 | 1,986,000 |
| Oct 23, 2024 | 4.030 | 4.060 | 3.990 | 4.020 | 4.020 | 4,011,000 |
| Oct 22, 2024 | 4.070 | 4.090 | 4.020 | 4.040 | 4.040 | 2,150,000 |
| Oct 21, 2024 | 4.190 | 4.210 | 4.000 | 4.020 | 4.020 | 3,924,000 |
| Oct 18, 2024 | 3.990 | 4.160 | 3.970 | 4.130 | 4.130 | 6,108,000 |
| Oct 17, 2024 | 4.130 | 4.200 | 3.970 | 3.990 | 3.990 | 5,322,000 |
| Oct 16, 2024 | 4.120 | 4.150 | 4.010 | 4.120 | 4.120 | 6,990,000 |
| Oct 15, 2024 | 4.230 | 4.280 | 4.050 | 4.100 | 4.100 | 8,132,000 |
| Oct 14, 2024 | 4.390 | 4.420 | 4.150 | 4.230 | 4.230 | 10,495,389 |
| Oct 10, 2024 | 4.320 | 4.520 | 4.310 | 4.410 | 4.410 | 11,123,341 |
| Oct 09, 2024 | 4.370 | 4.460 | 4.090 | 4.300 | 4.300 | 14,056,000 |
| Oct 08, 2024 | 4.650 | 4.830 | 4.230 | 4.370 | 4.370 | 19,280,756 |
| Oct 07, 2024 | 4.400 | 4.700 | 4.400 | 4.660 | 4.660 | 7,263,004 |
| Oct 04, 2024 | 4.320 | 4.420 | 4.230 | 4.390 | 4.390 | 4,245,000 |
| Oct 03, 2024 | 4.390 | 4.410 | 4.040 | 4.330 | 4.330 | 3,571,000 |
| Oct 02, 2024 | 4.370 | 4.480 | 4.200 | 4.410 | 4.410 | 8,027,396 |
| Sep 30, 2024 | 4.150 | 4.440 | 4.130 | 4.250 | 4.250 | 12,420,000 |
| Sep 27, 2024 | 3.980 | 4.100 | 3.900 | 4.080 | 4.080 | 14,900,000 |
| Sep 26, 2024 | 3.650 | 3.910 | 3.650 | 3.900 | 3.900 | 8,867,000 |
| Sep 25, 2024 | 3.670 | 3.750 | 3.610 | 3.640 | 3.640 | 11,338,000 |
| Sep 24, 2024 | 3.300 | 3.560 | 3.300 | 3.550 | 3.550 | 8,613,004 |
| Sep 23, 2024 | 3.350 | 3.370 | 3.250 | 3.260 | 3.260 | 4,479,004 |
| Sep 20, 2024 | 3.310 | 3.380 | 3.270 | 3.300 | 3.300 | 5,057,000 |
| Sep 19, 2024 | 3.290 | 3.370 | 3.240 | 3.280 | 3.280 | 5,901,000 |
| Sep 17, 2024 | 3.250 | 3.300 | 3.230 | 3.270 | 3.270 | 1,386,000 |
| Sep 16, 2024 | 3.250 | 3.290 | 3.150 | 3.270 | 3.270 | 1,352,000 |
| Sep 13, 2024 | 3.250 | 3.350 | 3.250 | 3.270 | 3.270 | 2,654,000 |
| Sep 12, 2024 | 3.270 | 3.330 | 3.260 | 3.260 | 3.260 | 1,516,000 |
| Sep 11, 2024 | 3.260 | 3.300 | 3.230 | 3.280 | 3.280 | 2,824,000 |
| Sep 10, 2024 | 3.320 | 3.320 | 3.250 | 3.270 | 3.270 | 1,999,000 |
| Sep 09, 2024 | 3.370 | 3.370 | 3.280 | 3.310 | 3.310 | 3,887,000 |
| Sep 05, 2024 | 3.290 | 3.400 | 3.290 | 3.390 | 3.390 | 4,018,000 |
| Sep 04, 2024 | 3.400 | 3.460 | 3.300 | 3.340 | 3.340 | 7,079,000 |
| Sep 03, 2024 | 3.380 | 3.490 | 3.370 | 3.440 | 3.440 | 3,691,000 |
| Sep 02, 2024 | 3.450 | 3.560 | 3.340 | 3.400 | 3.400 | 6,013,000 |
| Aug 30, 2024 | 3.550 | 3.630 | 3.500 | 3.520 | 3.520 | 3,473,000 |
| Aug 29, 2024 | 3.500 | 3.550 | 3.400 | 3.550 | 3.550 | 2,922,000 |
| Aug 28, 2024 | 3.590 | 3.600 | 3.470 | 3.500 | 3.500 | 1,794,000 |
| Aug 27, 2024 | 3.600 | 3.620 | 3.550 | 3.560 | 3.560 | 2,053,000 |
| Aug 26, 2024 | 3.540 | 3.640 | 3.480 | 3.640 | 3.640 | 5,065,000 |
| Aug 23, 2024 | 3.450 | 3.560 | 3.390 | 3.490 | 3.490 | 3,505,000 |
| Aug 23, 2024 | 0.165 Dividend | |||||
| Aug 22, 2024 | 3.630 | 3.680 | 3.560 | 3.610 | 3.445 | 4,364,000 |
| Aug 21, 2024 | 3.630 | 3.690 | 3.560 | 3.620 | 3.455 | 2,684,000 |
| Aug 20, 2024 | 3.700 | 3.710 | 3.600 | 3.650 | 3.483 | 4,138,000 |
| Aug 19, 2024 | 3.610 | 3.760 | 3.580 | 3.720 | 3.550 | 5,682,564 |
| Aug 16, 2024 | 3.580 | 3.620 | 3.520 | 3.580 | 3.416 | 4,811,104 |
| Aug 15, 2024 | 3.480 | 3.640 | 3.420 | 3.570 | 3.407 | 5,636,000 |
| Aug 14, 2024 | 3.470 | 3.550 | 3.420 | 3.470 | 3.311 | 4,340,000 |
| Aug 13, 2024 | 3.550 | 3.550 | 3.360 | 3.470 | 3.311 | 8,189,000 |
| Aug 12, 2024 | 3.490 | 3.660 | 3.350 | 3.470 | 3.311 | 8,686,000 |
| Aug 09, 2024 | 3.290 | 3.420 | 3.290 | 3.400 | 3.245 | 4,503,000 |
| Aug 08, 2024 | 3.270 | 3.400 | 3.210 | 3.290 | 3.140 | 5,404,000 |
| Aug 07, 2024 | 3.210 | 3.280 | 3.180 | 3.260 | 3.111 | 5,145,970 |
| Aug 06, 2024 | 3.280 | 3.320 | 3.200 | 3.220 | 3.073 | 3,489,000 |
| Aug 05, 2024 | 3.230 | 3.300 | 3.160 | 3.220 | 3.073 | 4,701,000 |
| Aug 02, 2024 | 3.300 | 3.310 | 3.240 | 3.260 | 3.111 | 1,834,000 |
| Aug 01, 2024 | 3.450 | 3.510 | 3.340 | 3.340 | 3.187 | 2,006,000 |
| Jul 31, 2024 | 3.360 | 3.470 | 3.330 | 3.440 | 3.283 | 3,200,000 |
| Jul 30, 2024 | 3.420 | 3.420 | 3.310 | 3.360 | 3.206 | 1,801,000 |
| Jul 29, 2024 | 3.460 | 3.510 | 3.390 | 3.420 | 3.264 | 2,519,000 |
| Jul 26, 2024 | 3.480 | 3.560 | 3.460 | 3.460 | 3.302 | 1,930,000 |
| Jul 25, 2024 | 3.560 | 3.560 | 3.460 | 3.480 | 3.321 | 1,473,000 |
| Jul 24, 2024 | 3.600 | 3.670 | 3.540 | 3.550 | 3.388 | 2,241,002 |
| Jul 23, 2024 | 3.680 | 3.710 | 3.550 | 3.640 | 3.474 | 2,683,542 |
| Jul 22, 2024 | 3.630 | 3.680 | 3.590 | 3.670 | 3.502 | 2,345,000 |
| Jul 19, 2024 | 3.710 | 3.710 | 3.590 | 3.650 | 3.483 | 3,387,000 |
| Jul 18, 2024 | 3.800 | 3.800 | 3.660 | 3.720 | 3.550 | 2,639,000 |
| Jul 17, 2024 | 3.760 | 3.780 | 3.690 | 3.780 | 3.607 | 2,302,428 |
| Jul 16, 2024 | 3.850 | 3.850 | 3.650 | 3.740 | 3.569 | 3,206,812 |
| Jul 15, 2024 | 3.970 | 3.970 | 3.800 | 3.860 | 3.684 | 1,475,708 |
| Jul 12, 2024 | 3.980 | 4.030 | 3.900 | 3.990 | 3.808 | 3,351,000 |
| Jul 11, 2024 | 3.800 | 3.930 | 3.770 | 3.930 | 3.750 | 1,508,000 |
| Jul 10, 2024 | 3.730 | 3.840 | 3.730 | 3.800 | 3.626 | 987,000 |
| Jul 09, 2024 | 3.790 | 3.830 | 3.730 | 3.800 | 3.626 | 1,637,000 |
| Jul 08, 2024 | 3.840 | 3.850 | 3.760 | 3.830 | 3.655 | 2,648,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.