HKSE - Delayed Quote HKD

SA SA INT'L (0178.HK)

0.620

0.000

(0.00%)

As of 9:32:30 AM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 28, 2025	0.620	0.620	0.620	0.620	0.620	8,000
May 27, 2025	0.620	0.630	0.610	0.620	0.620	304,000
May 26, 2025	0.620	0.630	0.610	0.620	0.620	1,131,415
May 23, 2025	0.620	0.630	0.620	0.620	0.620	2,662,794
May 22, 2025	0.610	0.620	0.610	0.620	0.620	724,000
May 21, 2025	0.620	0.630	0.610	0.610	0.610	1,107,835
May 20, 2025	0.610	0.630	0.610	0.620	0.620	1,308,000
May 19, 2025	0.610	0.620	0.610	0.620	0.620	1,212,746
May 16, 2025	0.620	0.630	0.610	0.630	0.630	1,544,000
May 15, 2025	0.620	0.630	0.620	0.630	0.630	1,482,000
May 14, 2025	0.620	0.630	0.620	0.620	0.620	1,682,000
May 13, 2025	0.610	0.630	0.610	0.620	0.620	2,328,426
May 12, 2025	0.610	0.630	0.610	0.620	0.620	1,824,000
May 9, 2025	0.630	0.630	0.610	0.620	0.620	848,784
May 8, 2025	0.620	0.630	0.610	0.620	0.620	3,041,039
May 7, 2025	0.620	0.630	0.610	0.610	0.610	4,041,065
May 6, 2025	0.610	0.630	0.610	0.630	0.630	3,591,384
May 2, 2025	0.590	0.630	0.590	0.610	0.610	4,706,904
Apr 30, 2025	0.600	0.610	0.590	0.590	0.590	1,098,000
Apr 29, 2025	0.600	0.610	0.580	0.600	0.600	2,270,024
Apr 28, 2025	0.590	0.610	0.580	0.590	0.590	3,542,000
Apr 25, 2025	0.580	0.600	0.580	0.590	0.590	1,979,460
Apr 24, 2025	0.580	0.590	0.580	0.580	0.580	182,000
Apr 23, 2025	0.590	0.600	0.580	0.590	0.590	1,492,437
Apr 22, 2025	0.580	0.590	0.580	0.580	0.580	580,025
Apr 17, 2025	0.580	0.590	0.570	0.580	0.580	1,048,448
Apr 16, 2025	0.590	0.590	0.580	0.580	0.580	1,070,000
Apr 15, 2025	0.600	0.600	0.580	0.590	0.590	908,000
Apr 14, 2025	0.590	0.600	0.580	0.600	0.600	1,728,000
Apr 11, 2025	0.570	0.590	0.570	0.580	0.580	1,082,000
Apr 10, 2025	0.590	0.600	0.580	0.580	0.580	2,084,000
Apr 9, 2025	0.570	0.600	0.560	0.590	0.590	3,388,000
Apr 8, 2025	0.610	0.610	0.580	0.580	0.580	3,512,837
Apr 7, 2025	0.600	0.620	0.560	0.620	0.620	10,947,156
Apr 3, 2025	0.620	0.630	0.620	0.630	0.630	1,008,000
Apr 2, 2025	0.620	0.630	0.620	0.630	0.630	1,200,000
Apr 1, 2025	0.620	0.630	0.620	0.630	0.630	2,140,000
Mar 31, 2025	0.630	0.640	0.620	0.620	0.620	3,568,000
Mar 28, 2025	0.630	0.640	0.630	0.630	0.630	1,208,000
Mar 27, 2025	0.640	0.640	0.630	0.630	0.630	1,910,000
Mar 26, 2025	0.640	0.640	0.630	0.640	0.640	2,336,000
Mar 25, 2025	0.640	0.650	0.630	0.640	0.640	1,624,000
Mar 24, 2025	0.640	0.650	0.640	0.650	0.650	2,292,000
Mar 21, 2025	0.660	0.660	0.640	0.640	0.640	5,882,000
Mar 20, 2025	0.680	0.690	0.660	0.670	0.670	3,678,376
Mar 19, 2025	0.680	0.680	0.650	0.680	0.680	6,606,338
Mar 18, 2025	0.710	0.710	0.670	0.680	0.680	3,202,213
Mar 17, 2025	0.710	0.750	0.670	0.690	0.690	33,710,000
Mar 14, 2025	0.630	0.690	0.620	0.690	0.690	16,430,000
Mar 13, 2025	0.630	0.640	0.620	0.620	0.620	5,738,000
Mar 12, 2025	0.630	0.640	0.630	0.640	0.640	424,000
Mar 11, 2025	0.630	0.640	0.630	0.630	0.630	794,000
Mar 10, 2025	0.650	0.650	0.630	0.630	0.630	2,584,000
Mar 7, 2025	0.640	0.660	0.640	0.650	0.650	7,663,000
Mar 6, 2025	0.640	0.640	0.630	0.630	0.630	5,578,000
Mar 5, 2025	0.640	0.650	0.630	0.640	0.640	1,614,000
Mar 4, 2025	0.630	0.650	0.630	0.640	0.640	1,860,103
Mar 3, 2025	0.640	0.650	0.630	0.640	0.640	2,102,000
Feb 28, 2025	0.630	0.640	0.620	0.640	0.640	2,384,000
Feb 27, 2025	0.620	0.640	0.620	0.630	0.630	2,814,000
Feb 26, 2025	0.630	0.630	0.620	0.620	0.620	1,734,210
Feb 25, 2025	0.630	0.640	0.620	0.630	0.630	2,730,000
Feb 24, 2025	0.630	0.640	0.620	0.630	0.630	3,213,111
Feb 21, 2025	0.650	0.650	0.630	0.630	0.630	3,646,000
Feb 20, 2025	0.640	0.650	0.640	0.650	0.650	1,268,000
Feb 19, 2025	0.650	0.650	0.640	0.650	0.650	1,714,000
Feb 18, 2025	0.650	0.660	0.640	0.650	0.650	2,494,000
Feb 17, 2025	0.650	0.660	0.640	0.650	0.650	2,028,650
Feb 14, 2025	0.650	0.660	0.640	0.650	0.650	2,074,000
Feb 13, 2025	0.660	0.660	0.640	0.650	0.650	3,690,000
Feb 12, 2025	0.660	0.670	0.650	0.660	0.660	2,380,000
Feb 11, 2025	0.670	0.670	0.650	0.660	0.660	920,000
Feb 10, 2025	0.650	0.670	0.650	0.670	0.670	3,028,000
Feb 7, 2025	0.650	0.660	0.640	0.650	0.650	2,474,000
Feb 6, 2025	0.640	0.650	0.640	0.650	0.650	500,135
Feb 5, 2025	0.650	0.650	0.640	0.640	0.640	1,176,722
Feb 4, 2025	0.660	0.660	0.640	0.650	0.650	2,971,449
Feb 3, 2025	0.660	0.660	0.650	0.650	0.650	1,302,000
Jan 28, 2025	0.660	0.660	0.660	0.660	0.660	-
Jan 27, 2025	0.650	0.670	0.650	0.660	0.660	1,234,000
Jan 24, 2025	0.660	0.660	0.650	0.660	0.660	1,280,886
Jan 23, 2025	0.670	0.670	0.650	0.660	0.660	580,000
Jan 22, 2025	0.680	0.680	0.660	0.670	0.670	724,000
Jan 21, 2025	0.670	0.680	0.660	0.680	0.680	835,975
Jan 20, 2025	0.660	0.680	0.650	0.670	0.670	2,158,000
Jan 17, 2025	0.650	0.660	0.640	0.660	0.660	1,742,000
Jan 16, 2025	0.650	0.680	0.650	0.660	0.660	2,994,000
Jan 15, 2025	0.660	0.660	0.640	0.650	0.650	998,000
Jan 14, 2025	0.650	0.670	0.650	0.660	0.660	2,754,000
Jan 13, 2025	0.670	0.670	0.650	0.660	0.660	1,520,000
Jan 10, 2025	0.670	0.670	0.660	0.670	0.670	1,018,592
Jan 9, 2025	0.680	0.680	0.670	0.670	0.670	494,000
Jan 8, 2025	0.680	0.680	0.670	0.680	0.680	312,000
Jan 7, 2025	0.670	0.680	0.670	0.680	0.680	958,000
Jan 6, 2025	0.680	0.700	0.670	0.670	0.670	1,436,000
Jan 3, 2025	0.680	0.690	0.680	0.690	0.690	1,292,000
Jan 2, 2025	0.690	0.690	0.670	0.670	0.670	1,786,000
Dec 31, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 30, 2024	0.690	0.700	0.690	0.700	0.700	356,000
Dec 27, 2024	0.700	0.710	0.680	0.680	0.680	2,614,319
Dec 24, 2024	0.700	0.700	0.700	0.700	0.700	-
Dec 23, 2024	0.700	0.710	0.690	0.710	0.710	1,070,000
Dec 20, 2024	0.710	0.710	0.690	0.700	0.700	340,000
Dec 19, 2024	0.700	0.710	0.700	0.710	0.710	890,000
Dec 18, 2024	0.710	0.710	0.700	0.710	0.710	806,386
Dec 17, 2024	0.710	0.720	0.700	0.700	0.700	742,000
Dec 16, 2024	0.700	0.730	0.690	0.720	0.720	3,865,000
Dec 13, 2024	0.710	0.710	0.690	0.700	0.700	1,564,000
Dec 12, 2024	0.710	0.720	0.700	0.710	0.710	1,752,000
Dec 11, 2024	0.720	0.720	0.700	0.710	0.710	1,448,000
Dec 10, 2024	0.740	0.740	0.710	0.720	0.720	2,268,178
Dec 9, 2024	0.740	0.750	0.710	0.730	0.730	2,326,000
Dec 6, 2024	0.720	0.740	0.720	0.740	0.740	1,668,000
Dec 5, 2024	0.720	0.730	0.710	0.720	0.720	1,190,000
Dec 4, 2024	0.740	0.740	0.720	0.730	0.730	2,118,000
Dec 3, 2024	0.750	0.760	0.730	0.740	0.740	4,298,000
Dec 2, 2024	0.760	0.810	0.730	0.750	0.750	11,782,000
Nov 29, 2024	0.680	0.760	0.680	0.750	0.750	22,218,000
Nov 28, 2024	0.670	0.670	0.650	0.670	0.670	610,076
Nov 27, 2024	0.0075 Dividend
Nov 27, 2024	0.660	0.670	0.650	0.670	0.670	806,000
Nov 26, 2024	0.660	0.670	0.650	0.670	0.663	566,000
Nov 25, 2024	0.650	0.670	0.650	0.660	0.653	4,080,000
Nov 22, 2024	0.660	0.670	0.650	0.650	0.643	1,524,000
Nov 21, 2024	0.660	0.670	0.660	0.660	0.653	844,000
Nov 20, 2024	0.660	0.670	0.660	0.670	0.663	548,000
Nov 19, 2024	0.670	0.670	0.660	0.670	0.663	1,816,000
Nov 18, 2024	0.670	0.680	0.670	0.670	0.663	578,000
Nov 15, 2024	0.680	0.690	0.670	0.680	0.672	1,692,000
Nov 14, 2024	0.660	0.690	0.660	0.680	0.672	3,314,000
Nov 13, 2024	0.660	0.670	0.660	0.660	0.653	364,000
Nov 12, 2024	0.680	0.680	0.660	0.670	0.663	1,474,770
Nov 11, 2024	0.680	0.680	0.660	0.680	0.672	2,520,000
Nov 8, 2024	0.670	0.690	0.670	0.680	0.672	2,416,000
Nov 7, 2024	0.670	0.680	0.670	0.670	0.663	2,250,426
Nov 6, 2024	0.670	0.680	0.670	0.680	0.672	811,153
Nov 5, 2024	0.670	0.680	0.670	0.680	0.672	2,852,981
Nov 4, 2024	0.670	0.690	0.670	0.670	0.663	1,090,116
Nov 1, 2024	0.670	0.690	0.670	0.680	0.672	1,728,656
Oct 31, 2024	0.670	0.680	0.660	0.680	0.672	2,812,133
Oct 30, 2024	0.680	0.690	0.670	0.670	0.663	1,148,000
Oct 29, 2024	0.680	0.690	0.670	0.670	0.663	1,016,000
Oct 28, 2024	0.680	0.690	0.670	0.670	0.663	2,020,000
Oct 25, 2024	0.680	0.690	0.670	0.680	0.672	1,262,000
Oct 24, 2024	0.690	0.690	0.670	0.670	0.663	2,950,000
Oct 23, 2024	0.690	0.690	0.680	0.690	0.682	3,526,000
Oct 22, 2024	0.690	0.700	0.680	0.680	0.672	2,893,384
Oct 21, 2024	0.720	0.730	0.680	0.690	0.682	5,916,000
Oct 18, 2024	0.720	0.750	0.710	0.740	0.732	3,626,154
Oct 17, 2024	0.750	0.760	0.720	0.720	0.712	3,378,000
Oct 16, 2024	0.730	0.770	0.720	0.730	0.722	3,662,000
Oct 15, 2024	0.770	0.770	0.720	0.730	0.722	7,052,000
Oct 14, 2024	0.800	0.800	0.740	0.760	0.751	4,224,000
Oct 10, 2024	0.790	0.810	0.780	0.800	0.791	5,307,944
Oct 9, 2024	0.820	0.830	0.750	0.780	0.771	12,526,000
Oct 8, 2024	0.930	0.940	0.800	0.810	0.801	30,273,845
Oct 7, 2024	0.760	0.940	0.760	0.930	0.920	43,563,441
Oct 4, 2024	0.760	0.760	0.730	0.740	0.732	11,048,031
Oct 3, 2024	0.780	0.780	0.730	0.760	0.751	12,854,000
Oct 2, 2024	0.780	0.790	0.750	0.770	0.761	15,957,682
Sep 30, 2024	0.760	0.790	0.740	0.790	0.781	15,988,319
Sep 27, 2024	0.730	0.750	0.720	0.750	0.742	12,497,000
Sep 26, 2024	0.690	0.720	0.690	0.710	0.702	6,327,284
Sep 25, 2024	0.700	0.720	0.690	0.690	0.682	5,712,000
Sep 24, 2024	0.690	0.700	0.680	0.700	0.692	1,278,000
Sep 23, 2024	0.690	0.700	0.680	0.690	0.682	986,000
Sep 20, 2024	0.690	0.700	0.680	0.690	0.682	1,626,000
Sep 19, 2024	0.650	0.690	0.650	0.690	0.682	4,172,213
Sep 17, 2024	0.640	0.650	0.640	0.650	0.643	488,077
Sep 16, 2024	0.640	0.650	0.640	0.650	0.643	1,398,000
Sep 13, 2024	0.640	0.660	0.640	0.650	0.643	2,164,000
Sep 12, 2024	0.640	0.650	0.630	0.630	0.623	798,152
Sep 11, 2024	0.640	0.640	0.620	0.640	0.633	1,884,000
Sep 10, 2024	0.650	0.650	0.630	0.640	0.633	606,000
Sep 9, 2024	0.650	0.650	0.630	0.650	0.643	2,666,000
Sep 5, 2024	0.660	0.670	0.660	0.660	0.653	1,060,879
Sep 4, 2024	0.670	0.680	0.660	0.660	0.653	2,668,000
Sep 3, 2024	0.670	0.690	0.670	0.680	0.672	1,020,000
Sep 2, 2024	0.680	0.680	0.670	0.670	0.663	1,566,034
Aug 30, 2024	0.680	0.690	0.670	0.680	0.672	4,238,000
Aug 29, 2024	0.680	0.700	0.670	0.670	0.663	2,014,000
Aug 28, 2024	0.670	0.680	0.670	0.680	0.672	794,000
Aug 27, 2024	0.690	0.690	0.670	0.670	0.663	1,284,000
Aug 26, 2024	0.05 Dividend
Aug 26, 2024	0.710	0.710	0.680	0.690	0.682	1,674,000
Aug 23, 2024	0.750	0.750	0.720	0.740	0.682	1,306,000
Aug 22, 2024	0.720	0.750	0.720	0.740	0.682	3,040,000
Aug 21, 2024	0.710	0.730	0.710	0.720	0.664	860,000
Aug 20, 2024	0.710	0.730	0.710	0.720	0.664	1,338,000
Aug 19, 2024	0.700	0.720	0.700	0.700	0.645	750,106
Aug 16, 2024	0.710	0.720	0.700	0.710	0.655	770,295
Aug 15, 2024	0.720	0.720	0.700	0.710	0.655	2,439,721
Aug 14, 2024	0.720	0.730	0.710	0.720	0.664	978,000
Aug 13, 2024	0.700	0.720	0.700	0.710	0.655	784,000
Aug 12, 2024	0.710	0.710	0.700	0.700	0.645	592,000
Aug 9, 2024	0.700	0.720	0.700	0.720	0.664	1,938,100
Aug 8, 2024	0.700	0.710	0.690	0.700	0.645	3,355,897
Aug 7, 2024	0.700	0.710	0.690	0.700	0.645	897,061
Aug 6, 2024	0.700	0.710	0.690	0.700	0.645	1,424,000
Aug 5, 2024	0.730	0.730	0.690	0.690	0.636	4,172,213
Aug 2, 2024	0.720	0.730	0.710	0.730	0.673	2,736,000
Aug 1, 2024	0.730	0.730	0.720	0.720	0.664	704,000
Jul 31, 2024	0.720	0.740	0.720	0.730	0.673	923,924
Jul 30, 2024	0.730	0.740	0.720	0.720	0.664	898,000
Jul 29, 2024	0.730	0.740	0.730	0.730	0.673	776,679
Jul 26, 2024	0.740	0.740	0.730	0.730	0.673	356,000
Jul 25, 2024	0.740	0.740	0.720	0.720	0.664	2,176,000
Jul 24, 2024	0.740	0.740	0.730	0.730	0.673	590,000
Jul 23, 2024	0.740	0.750	0.730	0.730	0.673	1,196,000
Jul 22, 2024	0.750	0.750	0.740	0.750	0.691	2,270,000
Jul 19, 2024	0.770	0.770	0.750	0.760	0.701	1,543,000
Jul 18, 2024	0.770	0.780	0.760	0.770	0.710	1,510,000
Jul 17, 2024	0.780	0.780	0.760	0.770	0.710	2,756,000
Jul 16, 2024	0.790	0.790	0.770	0.780	0.719	2,662,000
Jul 15, 2024	0.810	0.810	0.790	0.790	0.728	963,299
Jul 12, 2024	0.800	0.820	0.790	0.800	0.738	1,458,000
Jul 11, 2024	0.790	0.800	0.790	0.800	0.738	702,000
Jul 10, 2024	0.800	0.800	0.780	0.790	0.728	1,096,000
Jul 9, 2024	0.780	0.800	0.780	0.800	0.738	1,040,000
Jul 8, 2024	0.800	0.800	0.780	0.790	0.728	2,503,787
Jul 5, 2024	0.800	0.800	0.790	0.800	0.738	1,762,222
Jul 4, 2024	0.810	0.810	0.800	0.810	0.747	746,000
Jul 3, 2024	0.820	0.820	0.800	0.800	0.738	2,288,000
Jul 2, 2024	0.830	0.830	0.800	0.800	0.738	2,910,000
Jun 28, 2024	0.820	0.850	0.810	0.830	0.765	6,624,000
Jun 27, 2024	0.810	0.830	0.800	0.820	0.756	4,428,000
Jun 26, 2024	0.810	0.820	0.800	0.810	0.747	1,623,312
Jun 25, 2024	0.810	0.830	0.800	0.810	0.747	2,084,367
Jun 24, 2024	0.840	0.840	0.810	0.810	0.747	2,740,000
Jun 21, 2024	0.830	0.860	0.820	0.840	0.774	13,106,000
Jun 20, 2024	0.760	0.840	0.750	0.820	0.756	21,548,000
Jun 19, 2024	0.720	0.780	0.720	0.760	0.701	3,008,000
Jun 18, 2024	0.720	0.730	0.720	0.720	0.664	1,140,000
Jun 17, 2024	0.720	0.730	0.710	0.710	0.655	1,391,482
Jun 14, 2024	0.720	0.740	0.710	0.730	0.673	874,000
Jun 13, 2024	0.730	0.730	0.700	0.730	0.673	2,208,000
Jun 12, 2024	0.730	0.730	0.700	0.720	0.664	2,384,000
Jun 11, 2024	0.730	0.740	0.710	0.730	0.673	1,620,000
Jun 7, 2024	0.740	0.750	0.730	0.740	0.682	777,989
Jun 6, 2024	0.750	0.750	0.740	0.740	0.682	1,154,000
Jun 5, 2024	0.760	0.760	0.740	0.750	0.691	1,194,000
Jun 4, 2024	0.760	0.770	0.750	0.760	0.701	1,080,000
Jun 3, 2024	0.770	0.770	0.750	0.760	0.701	2,686,000
May 31, 2024	0.780	0.790	0.760	0.780	0.719	1,072,019
May 30, 2024	0.780	0.780	0.770	0.770	0.710	682,000
May 29, 2024	0.790	0.800	0.780	0.790	0.728	900,000
May 28, 2024	0.800	0.820	0.800	0.800	0.738	1,252,573

0493.HK GOME RETAIL

0.020

-4.76%

MLW.DU MarineMax Inc

19.16

+2.13%

1711.HK ULFERTS

0.064

0.00%

0653.HK BONJOUR H-NEW

0.100

-0.99%

9896.HK MINISO Group Holding Limited

33.700

-3.16%

NCK.AX Nick Scali Limited

19.04

+1.68%

JBH.AX JB Hi-Fi Limited

109.41

+0.95%

MNSO MINISO Group Holding Limited

17.41

-4.81%

ULTA Ulta Beauty, Inc.

421.31

+3.51%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SA SA INT'L (0178.HK)

Related Tickers