HKSE - Delayed Quote HKD

FE HOTELS (0037.HK)

0.480

+0.005

+(1.05%)

At close: 3:56:00 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 4, 2025	0.480	0.480	0.475	0.480	0.480	358,000
Feb 3, 2025	0.490	0.490	0.475	0.475	0.475	1,206,000
Jan 28, 2025	0.485	0.485	0.485	0.485	0.485	-
Jan 27, 2025	0.490	0.490	0.480	0.485	0.485	460,000
Jan 24, 2025	0.490	0.495	0.480	0.490	0.490	266,000
Jan 23, 2025	0.495	0.495	0.495	0.495	0.495	-
Jan 22, 2025	0.495	0.500	0.490	0.495	0.495	996,000
Jan 21, 2025	0.500	0.500	0.495	0.500	0.500	824,000
Jan 20, 2025	0.490	0.500	0.490	0.500	0.500	546,000
Jan 17, 2025	0.485	0.490	0.485	0.490	0.490	22,000
Jan 16, 2025	0.490	0.500	0.485	0.495	0.495	346,000
Jan 15, 2025	0.500	0.500	0.500	0.500	0.500	-
Jan 14, 2025	0.500	0.500	0.500	0.500	0.500	6,000
Jan 13, 2025	0.500	0.500	0.495	0.495	0.495	284,000
Jan 10, 2025	0.500	0.500	0.495	0.500	0.500	404,000
Jan 9, 2025	0.495	0.500	0.495	0.500	0.500	780,000
Jan 8, 2025	0.500	0.500	0.490	0.500	0.500	570,000
Jan 7, 2025	0.495	0.495	0.495	0.495	0.495	-
Jan 6, 2025	0.495	0.500	0.480	0.500	0.500	190,000
Jan 3, 2025	0.500	0.510	0.495	0.510	0.510	495,518
Jan 2, 2025	0.510	0.510	0.500	0.500	0.500	106,000
Dec 31, 2024	0.510	0.510	0.510	0.510	0.510	-
Dec 30, 2024	0.520	0.520	0.520	0.520	0.520	42,000
Dec 27, 2024	0.510	0.520	0.510	0.520	0.520	580,000
Dec 24, 2024	0.520	0.520	0.520	0.520	0.520	-
Dec 23, 2024	0.510	0.520	0.510	0.520	0.520	164,400
Dec 20, 2024	0.520	0.520	0.510	0.510	0.510	234,448
Dec 19, 2024	0.510	0.520	0.510	0.520	0.520	436,000
Dec 18, 2024	0.530	0.530	0.510	0.520	0.520	230,000
Dec 17, 2024	0.530	0.530	0.530	0.530	0.530	-
Dec 16, 2024	0.540	0.540	0.540	0.540	0.540	16,000
Dec 13, 2024	0.540	0.540	0.540	0.540	0.540	228,000
Dec 12, 2024	0.540	0.540	0.540	0.540	0.540	142,000
Dec 11, 2024	0.540	0.550	0.530	0.540	0.540	320,000
Dec 10, 2024	0.520	0.540	0.520	0.540	0.540	774,000
Dec 9, 2024	0.520	0.530	0.510	0.520	0.520	284,000
Dec 6, 2024	0.520	0.520	0.520	0.520	0.520	266,000
Dec 5, 2024	0.530	0.540	0.520	0.520	0.520	222,000
Dec 4, 2024	0.530	0.530	0.520	0.520	0.520	154,000
Dec 3, 2024	0.510	0.530	0.510	0.520	0.520	106,000
Dec 2, 2024	0.510	0.520	0.500	0.510	0.510	254,000
Nov 29, 2024	0.510	0.530	0.500	0.520	0.520	314,000
Nov 28, 2024	0.520	0.550	0.500	0.520	0.520	710,000
Nov 27, 2024	0.530	0.530	0.510	0.520	0.520	26,000
Nov 26, 2024	0.520	0.550	0.520	0.530	0.530	198,000
Nov 25, 2024	0.510	0.510	0.500	0.510	0.510	24,000
Nov 22, 2024	0.510	0.510	0.500	0.510	0.510	308,000
Nov 21, 2024	0.520	0.520	0.510	0.520	0.520	66,000
Nov 20, 2024	0.520	0.540	0.510	0.520	0.520	286,000
Nov 19, 2024	0.520	0.520	0.520	0.520	0.520	78,000
Nov 18, 2024	0.520	0.520	0.520	0.520	0.520	168,000
Nov 15, 2024	0.530	0.530	0.520	0.520	0.520	214,000
Nov 14, 2024	0.540	0.540	0.530	0.540	0.540	690,000
Nov 13, 2024	0.550	0.550	0.530	0.540	0.540	202,000
Nov 12, 2024	0.550	0.550	0.530	0.550	0.550	346,000
Nov 11, 2024	0.580	0.580	0.550	0.550	0.550	54,000
Nov 8, 2024	0.550	0.550	0.550	0.550	0.550	60,000
Nov 7, 2024	0.570	0.570	0.540	0.550	0.550	106,000
Nov 6, 2024	0.560	0.560	0.540	0.560	0.560	138,000
Nov 5, 2024	0.540	0.550	0.540	0.560	0.560	172,640
Nov 4, 2024	0.560	0.560	0.540	0.550	0.550	306,000
Nov 1, 2024	0.560	0.570	0.560	0.570	0.570	30,000
Oct 31, 2024	0.570	0.570	0.550	0.570	0.570	280,000
Oct 30, 2024	0.570	0.570	0.560	0.560	0.560	92,000
Oct 29, 2024	0.580	0.580	0.560	0.570	0.570	176,000
Oct 28, 2024	0.580	0.580	0.570	0.570	0.570	50,000
Oct 25, 2024	0.580	0.580	0.560	0.580	0.580	58,000
Oct 24, 2024	0.580	0.580	0.580	0.580	0.580	-
Oct 23, 2024	0.570	0.580	0.560	0.580	0.580	46,000
Oct 22, 2024	0.560	0.580	0.560	0.580	0.580	160,000
Oct 21, 2024	0.560	0.580	0.560	0.580	0.580	1,476,000
Oct 18, 2024	0.550	0.570	0.560	0.560	0.560	114,000
Oct 17, 2024	0.560	0.570	0.560	0.560	0.560	122,000
Oct 16, 2024	0.560	0.560	0.560	0.560	0.560	-
Oct 15, 2024	0.580	0.600	0.560	0.560	0.560	754,000
Oct 14, 2024	0.590	0.610	0.580	0.600	0.600	414,000
Oct 10, 2024	0.570	0.590	0.570	0.590	0.590	261,280
Oct 9, 2024	0.570	0.590	0.570	0.570	0.570	368,000
Oct 8, 2024	0.590	0.610	0.560	0.570	0.570	1,472,000
Oct 7, 2024	0.580	0.640	0.580	0.600	0.600	7,188,000
Oct 4, 2024	0.570	0.600	0.570	0.570	0.570	1,124,000
Oct 3, 2024	0.640	0.640	0.550	0.590	0.590	1,596,000
Oct 2, 2024	0.640	0.650	0.590	0.620	0.620	1,968,000
Sep 30, 2024	0.560	0.650	0.560	0.630	0.630	2,808,000
Sep 27, 2024	0.530	0.550	0.530	0.550	0.550	1,066,000
Sep 26, 2024	0.530	0.550	0.530	0.540	0.540	686,000
Sep 25, 2024	0.550	0.560	0.530	0.530	0.530	458,000
Sep 24, 2024	0.530	0.550	0.530	0.540	0.540	456,000
Sep 23, 2024	0.530	0.530	0.520	0.520	0.520	39,200
Sep 20, 2024	0.520	0.520	0.510	0.520	0.520	346,000
Sep 19, 2024	0.510	0.520	0.510	0.510	0.510	42,000
Sep 17, 2024	0.495	0.510	0.495	0.510	0.510	70,000
Sep 16, 2024	0.500	0.500	0.495	0.495	0.495	270,000
Sep 13, 2024	0.510	0.510	0.510	0.510	0.510	166,000
Sep 12, 2024	0.500	0.510	0.500	0.500	0.500	329,168
Sep 11, 2024	0.500	0.510	0.495	0.510	0.510	698,000
Sep 10, 2024	0.500	0.510	0.500	0.510	0.510	496,000
Sep 9, 2024	0.510	0.510	0.500	0.510	0.510	494,000
Sep 5, 2024	0.520	0.520	0.520	0.520	0.520	-
Sep 4, 2024	0.520	0.530	0.510	0.530	0.530	166,000
Sep 3, 2024	0.540	0.540	0.520	0.530	0.530	108,000
Sep 2, 2024	0.520	0.520	0.520	0.520	0.520	-
Aug 30, 2024	0.520	0.540	0.520	0.540	0.540	184,000
Aug 29, 2024	0.530	0.530	0.520	0.530	0.530	128,000
Aug 28, 2024	0.540	0.540	0.500	0.510	0.510	194,000
Aug 27, 2024	0.520	0.530	0.520	0.530	0.530	58,000
Aug 26, 2024	0.510	0.520	0.490	0.520	0.520	476,100
Aug 23, 2024	0.520	0.520	0.520	0.520	0.520	36,000
Aug 22, 2024	0.510	0.520	0.520	0.520	0.520	24,000
Aug 21, 2024	0.520	0.520	0.520	0.520	0.520	112,000
Aug 20, 2024	0.520	0.520	0.510	0.520	0.520	84,000
Aug 19, 2024	0.530	0.530	0.530	0.530	0.530	20,480
Aug 16, 2024	0.520	0.530	0.520	0.530	0.530	114,000
Aug 15, 2024	0.520	0.520	0.520	0.520	0.520	-
Aug 14, 2024	0.530	0.530	0.520	0.520	0.520	4,000
Aug 13, 2024	0.520	0.520	0.510	0.520	0.520	156,000
Aug 12, 2024	0.510	0.520	0.510	0.520	0.520	76,000
Aug 9, 2024	0.520	0.530	0.520	0.520	0.520	172,000
Aug 8, 2024	0.520	0.520	0.520	0.520	0.520	2,000
Aug 7, 2024	0.510	0.520	0.510	0.520	0.520	278,000
Aug 6, 2024	0.540	0.530	0.520	0.520	0.520	118,000
Aug 5, 2024	0.530	0.540	0.520	0.530	0.530	756,000
Aug 2, 2024	0.540	0.540	0.540	0.540	0.540	-
Aug 1, 2024	0.520	0.540	0.520	0.540	0.540	170,000
Jul 31, 2024	0.520	0.520	0.520	0.520	0.520	-
Jul 30, 2024	0.530	0.530	0.530	0.530	0.530	-
Jul 29, 2024	0.540	0.540	0.520	0.530	0.530	296,000
Jul 26, 2024	0.530	0.580	0.530	0.550	0.550	370,000
Jul 25, 2024	0.530	0.540	0.530	0.530	0.530	258,000
Jul 24, 2024	0.550	0.560	0.550	0.550	0.550	44,000
Jul 23, 2024	0.560	0.570	0.560	0.560	0.560	36,000
Jul 22, 2024	0.560	0.560	0.550	0.550	0.550	54,000
Jul 19, 2024	0.550	0.550	0.540	0.540	0.540	278,000
Jul 18, 2024	0.550	0.560	0.550	0.550	0.550	62,000
Jul 17, 2024	0.550	0.550	0.550	0.550	0.550	76,000
Jul 16, 2024	0.540	0.550	0.530	0.550	0.550	90,000
Jul 15, 2024	0.550	0.550	0.540	0.540	0.540	372,000
Jul 12, 2024	0.550	0.560	0.550	0.560	0.560	122,000
Jul 11, 2024	0.550	0.550	0.550	0.550	0.550	116,000
Jul 10, 2024	0.560	0.580	0.550	0.550	0.550	70,000
Jul 9, 2024	0.560	0.560	0.560	0.560	0.560	44,000
Jul 8, 2024	0.560	0.580	0.550	0.560	0.560	220,000
Jul 5, 2024	0.560	0.560	0.560	0.560	0.560	-
Jul 4, 2024	0.560	0.560	0.560	0.560	0.560	4,000
Jul 3, 2024	0.550	0.560	0.540	0.560	0.560	416,000
Jul 2, 2024	0.560	0.560	0.550	0.560	0.560	192,000
Jun 28, 2024	0.550	0.590	0.550	0.550	0.550	332,000
Jun 27, 2024	0.580	0.580	0.550	0.550	0.550	1,258,000
Jun 26, 2024	0.560	0.580	0.560	0.570	0.570	40,000
Jun 25, 2024	0.560	0.580	0.550	0.580	0.580	134,200
Jun 24, 2024	0.570	0.570	0.540	0.550	0.550	1,190,000
Jun 21, 2024	0.560	0.570	0.550	0.560	0.560	293,200
Jun 20, 2024	0.570	0.580	0.560	0.570	0.570	1,002,000
Jun 19, 2024	0.580	0.580	0.570	0.580	0.580	116,000
Jun 18, 2024	0.580	0.600	0.570	0.590	0.590	80,000
Jun 17, 2024	0.600	0.600	0.580	0.580	0.580	232,000
Jun 14, 2024	0.580	0.600	0.580	0.600	0.600	176,000
Jun 13, 2024	0.590	0.590	0.580	0.580	0.580	64,000
Jun 12, 2024	0.600	0.600	0.600	0.600	0.600	-
Jun 11, 2024	0.610	0.610	0.580	0.610	0.610	34,000
Jun 7, 2024	0.570	0.610	0.570	0.610	0.610	852,000
Jun 6, 2024	0.590	0.590	0.570	0.570	0.570	210,000
Jun 5, 2024	0.600	0.600	0.580	0.590	0.590	556,000
Jun 4, 2024	0.600	0.600	0.600	0.600	0.600	32,000
Jun 3, 2024	0.610	0.610	0.590	0.600	0.600	278,000
May 31, 2024	0.610	0.630	0.610	0.610	0.610	94,000
May 30, 2024	0.610	0.610	0.600	0.600	0.600	438,000
May 29, 2024	0.630	0.640	0.610	0.610	0.610	254,000
May 28, 2024	0.620	0.640	0.620	0.620	0.620	126,000
May 27, 2024	0.610	0.620	0.600	0.620	0.620	460,000
May 24, 2024	0.640	0.640	0.600	0.610	0.610	1,272,000
May 23, 2024	0.650	0.650	0.620	0.640	0.640	496,000
May 22, 2024	0.710	0.720	0.640	0.650	0.650	4,354,000
May 21, 2024	0.630	0.730	0.630	0.690	0.690	9,282,000
May 20, 2024	0.640	0.640	0.610	0.630	0.630	964,000
May 17, 2024	0.640	0.640	0.610	0.620	0.620	228,000
May 16, 2024	0.620	0.630	0.610	0.630	0.630	590,000
May 14, 2024	0.650	0.650	0.600	0.610	0.610	482,000
May 13, 2024	0.660	0.660	0.610	0.640	0.640	1,244,000
May 10, 2024	0.550	0.670	0.550	0.640	0.640	5,978,000
May 9, 2024	0.500	0.550	0.495	0.550	0.550	1,262,000
May 8, 2024	0.510	0.510	0.500	0.510	0.510	366,000
May 7, 2024	0.500	0.510	0.500	0.510	0.510	308,000
May 6, 2024	0.500	0.520	0.495	0.520	0.520	288,000
May 3, 2024	0.500	0.500	0.490	0.500	0.500	302,000
May 2, 2024	0.495	0.500	0.485	0.500	0.500	620,000
Apr 30, 2024	0.490	0.495	0.495	0.495	0.495	26,000
Apr 29, 2024	0.500	0.500	0.490	0.490	0.490	602,000
Apr 26, 2024	0.495	0.510	0.490	0.490	0.490	5,094,000
Apr 25, 2024	0.500	0.500	0.485	0.495	0.495	174,000
Apr 24, 2024	0.490	0.500	0.490	0.500	0.500	248,000
Apr 23, 2024	0.480	0.510	0.480	0.510	0.510	278,000
Apr 22, 2024	0.470	0.490	0.460	0.490	0.490	852,000
Apr 19, 2024	0.475	0.495	0.465	0.470	0.470	902,000
Apr 18, 2024	0.480	0.480	0.475	0.475	0.475	166,000
Apr 17, 2024	0.490	0.490	0.475	0.480	0.480	286,000
Apr 16, 2024	0.485	0.490	0.470	0.485	0.485	318,000
Apr 15, 2024	0.495	0.495	0.485	0.490	0.490	178,640
Apr 12, 2024	0.495	0.500	0.480	0.490	0.490	314,000
Apr 11, 2024	0.495	0.500	0.490	0.490	0.490	460,000
Apr 10, 2024	0.495	0.500	0.490	0.495	0.495	432,000
Apr 9, 2024	0.495	0.500	0.495	0.495	0.495	332,000
Apr 8, 2024	0.500	0.510	0.495	0.495	0.495	296,000
Apr 5, 2024	0.510	0.510	0.500	0.510	0.510	48,000
Apr 3, 2024	0.500	0.510	0.500	0.510	0.510	62,000
Apr 2, 2024	0.490	0.500	0.485	0.495	0.495	192,000
Mar 28, 2024	0.500	0.500	0.470	0.495	0.495	818,000
Mar 27, 2024	0.520	0.520	0.495	0.500	0.500	970,000
Mar 26, 2024	0.510	0.520	0.510	0.510	0.510	106,000
Mar 25, 2024	0.510	0.520	0.500	0.510	0.510	1,200,000
Mar 22, 2024	0.530	0.530	0.495	0.510	0.510	1,266,000
Mar 21, 2024	0.540	0.540	0.530	0.530	0.530	68,000
Mar 20, 2024	0.530	0.540	0.520	0.540	0.540	970,000
Mar 19, 2024	0.540	0.540	0.520	0.530	0.530	32,000
Mar 18, 2024	0.530	0.540	0.520	0.540	0.540	420,000
Mar 15, 2024	0.530	0.540	0.520	0.540	0.540	247,200
Mar 14, 2024	0.530	0.540	0.530	0.540	0.540	164,000
Mar 13, 2024	0.560	0.560	0.540	0.540	0.540	768,000
Mar 12, 2024	0.570	0.580	0.560	0.570	0.570	444,000
Mar 11, 2024	0.560	0.570	0.540	0.570	0.570	272,000
Mar 8, 2024	0.570	0.590	0.540	0.550	0.550	940,000
Mar 7, 2024	0.520	0.590	0.520	0.540	0.540	960,000
Mar 6, 2024	0.510	0.540	0.510	0.520	0.520	576,264
Mar 5, 2024	0.540	0.550	0.520	0.530	0.530	336,000
Mar 4, 2024	0.550	0.550	0.540	0.550	0.550	426,000
Mar 1, 2024	0.560	0.560	0.540	0.560	0.560	394,000
Feb 29, 2024	0.560	0.570	0.520	0.560	0.560	1,570,000
Feb 28, 2024	0.520	0.590	0.520	0.550	0.550	1,458,000
Feb 27, 2024	0.510	0.520	0.510	0.520	0.520	130,000
Feb 26, 2024	0.520	0.520	0.500	0.520	0.520	1,122,000
Feb 23, 2024	0.540	0.540	0.500	0.510	0.510	1,884,000
Feb 22, 2024	0.530	0.540	0.530	0.540	0.540	462,000
Feb 21, 2024	0.510	0.540	0.510	0.530	0.530	690,000
Feb 20, 2024	0.510	0.520	0.510	0.520	0.520	218,000
Feb 19, 2024	0.520	0.520	0.510	0.520	0.520	38,000
Feb 16, 2024	0.530	0.530	0.510	0.530	0.530	258,000
Feb 15, 2024	0.540	0.550	0.490	0.530	0.530	2,236,000
Feb 14, 2024	0.540	0.560	0.540	0.540	0.540	254,000
Feb 9, 2024	0.550	0.550	0.550	0.550	0.550	-
Feb 8, 2024	0.520	0.550	0.510	0.550	0.550	282,000
Feb 7, 2024	0.560	0.570	0.495	0.530	0.530	4,720,000
Feb 6, 2024	0.550	0.560	0.550	0.560	0.560	172,000
Feb 5, 2024	0.560	0.570	0.540	0.550	0.550	360,000

PNDXF Pandox AB (publ)

20.00

0.00%

WALL-B.ST Wallenstam AB (publ)

47.64

+0.38%

WIHL.ST Wihlborgs Fastigheter AB (publ)

109.30

+0.18%

PNDX-B.ST Pandox AB (publ)

201.50

+0.50%

FABG.ST Fabege AB (publ)

83.50

+0.66%