HKSE - Delayed Quote HKD

ENERGY INTINV (0353.HK)

Compare
0.385
+0.005
+(1.32%)
At close: January 27 at 4:08:09 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20250.3850.3850.3850.3850.385-
Jan 27, 20250.3800.4000.3800.3800.380412,500
Jan 24, 20250.4050.4100.3850.3900.390581,820
Jan 23, 20250.4050.4050.4050.4050.405-
Jan 22, 20250.4200.4300.3950.4150.4151,325,500
Jan 21, 20250.4050.4150.3800.4100.410562,800
Jan 20, 20250.4150.4150.4150.4150.415-
Jan 17, 20250.4350.4450.3900.4050.4051,812,000
Jan 16, 20250.4300.4400.4300.4350.435305,050
Jan 15, 20250.4300.4400.4250.4300.430504,000
Jan 14, 20250.4550.4550.4300.4500.45040,000
Jan 13, 20250.4350.4500.4300.4500.450377,000
Jan 10, 20250.4750.4750.4500.4600.460408,000
Jan 9, 20250.4800.4800.4650.4750.475238,500
Jan 8, 20250.4750.4850.4650.4800.480716,000
Jan 7, 20250.4650.4650.4650.4650.465-
Jan 6, 20250.4850.4900.4650.4700.4701,132,000
Jan 3, 20250.4800.4800.4750.4750.47560,000
Jan 2, 20250.4800.4900.4700.4800.480484,550
Dec 31, 20240.4800.4800.4800.4800.480-
Dec 30, 20240.4800.4800.4800.4800.480-
Dec 27, 20240.4850.4850.4850.4850.485-
Dec 24, 20240.4900.4900.4900.4900.490-
Dec 23, 20240.4600.4700.4400.4700.470733,500
Dec 20, 20240.4700.4700.4700.4700.470-
Dec 19, 20240.4700.4700.4700.4700.4708,000
Dec 18, 20240.4700.4800.4650.4700.470726,580
Dec 17, 20240.4750.4850.4700.4800.4801,708,240
Dec 16, 20240.4600.4700.4600.4700.470164,000
Dec 13, 20240.4700.4700.4700.4700.470-
Dec 12, 20240.4650.4800.4650.4700.4701,042,000
Dec 11, 20240.4800.4850.4650.4750.4751,012,300
Dec 10, 20240.4800.4900.4700.4750.4751,721,450
Dec 9, 20240.4700.4900.4600.4650.4651,716,000
Dec 6, 20240.4850.4850.4700.4750.475256,000
Dec 5, 20240.4700.4900.4600.4900.4901,096,000
Dec 4, 20240.4750.4850.4750.4750.475340,000
Dec 3, 20240.4850.5000.4700.4750.4751,852,000
Dec 2, 20240.4700.4950.4700.4750.475660,000
Nov 29, 20240.4850.4950.4650.4950.495594,000
Nov 28, 20240.4550.4950.4550.4750.4751,270,000
Nov 27, 20240.4650.4950.4400.4800.480772,000
Nov 26, 20240.4700.4700.4700.4700.470-
Nov 25, 20240.4600.4950.4550.4950.495726,000
Nov 22, 20240.4950.4950.4700.4850.485280,000
Nov 21, 20240.4850.4850.4850.4850.485-
Nov 20, 20240.4950.4950.4800.4850.485376,000
Nov 19, 20240.4800.4950.4800.4950.49570,000
Nov 18, 20240.4800.4950.4600.4700.470156,600
Nov 15, 20240.4700.4950.4600.4950.495333,500
Nov 14, 20240.4700.4750.4650.4650.465177,000
Nov 13, 20240.4900.4950.4600.4900.490144,000
Nov 12, 20240.4800.4950.4800.4900.490274,000
Nov 11, 20240.4600.4800.4550.4700.470160,000
Nov 8, 20240.4950.4950.4950.4950.495-
Nov 7, 20240.5000.5000.4900.4950.495148,000
Nov 6, 20240.4850.4850.4850.4850.485-
Nov 5, 20240.4750.4800.4700.4700.470320,000
Nov 4, 20240.4800.4800.4650.4800.480246,000
Nov 1, 20240.4800.4850.4650.4800.480243,940
Oct 31, 20240.5000.5000.4900.4950.495352,000
Oct 30, 20240.5000.5100.4900.4950.495176,000
Oct 29, 20240.5100.5100.4850.5000.500200,000
Oct 28, 20240.5100.5100.4900.5100.510368,450
Oct 25, 20240.5100.5100.4900.4950.495232,300
Oct 24, 20240.5300.5500.5000.5000.5002,068,000
Oct 23, 20240.5000.5500.5000.5400.5402,294,000
Oct 22, 20240.5500.5800.5100.5100.5107,404,000
Oct 21, 20240.6200.6200.5500.5700.5701,733,700
Oct 18, 20240.5400.6000.5400.6000.6004,907,700
Oct 17, 20240.5500.5800.5400.5500.5505,249,970
Oct 16, 20240.6000.6000.5300.5500.5507,524,000
Oct 15, 20240.5500.6200.5400.6200.6206,365,800
Oct 14, 20240.5200.5600.5100.5600.5602,876,000
Oct 10, 20240.5400.5500.5000.5400.5406,484,000
Oct 9, 20240.5000.5700.5000.5600.5604,736,000
Oct 8, 20240.4700.5200.4200.5200.5203,978,890
Oct 7, 20240.4600.4750.4500.4700.4702,076,100
Oct 4, 20240.4800.4900.4550.4750.4753,048,000
Oct 3, 20240.4600.4800.4500.4800.4805,268,000
Oct 2, 20240.4600.4900.4550.4800.4801,019,000
Sep 30, 20240.4650.4850.4650.4750.4751,153,600
Sep 27, 20240.4500.4800.4500.4650.4653,906,000
Sep 26, 20240.4800.4800.4250.4550.4558,296,000
Sep 25, 20240.4600.4900.4450.4900.4904,832,200
Sep 24, 20240.4100.4450.3950.4450.4455,857,000
Sep 23, 20240.3950.4250.3750.4100.4106,356,000
Sep 20, 20240.3800.4100.3800.4000.4006,512,000
Sep 19, 20240.3950.4000.3800.3850.3852,852,000
Sep 17, 20240.4150.4150.4000.4100.4102,924,000
Sep 16, 20240.5100.5200.4100.4200.4209,576,000
Sep 13, 20240.4250.4900.4250.4900.4903,704,000
Sep 12, 20240.4150.4350.4150.4250.425724,000
Sep 11, 20240.4150.4300.4150.4150.4151,412,000
Sep 10, 20240.4200.4300.4150.4200.420792,000
Sep 9, 20240.4000.4150.3950.4050.4051,637,000
Sep 5, 20240.3900.4150.3900.4100.4105,664,000
Sep 4, 20240.3950.4150.3850.4000.4003,460,300
Sep 3, 20240.3650.4200.3650.4200.4205,666,000
Sep 2, 20240.3600.3850.3500.3750.3754,600,000
Aug 30, 20240.3450.3650.3350.3650.3653,804,000
Aug 29, 20240.3500.3600.3400.3500.3505,356,000
Aug 28, 20240.3550.3700.3300.3650.3655,744,000
Aug 27, 20240.3050.3700.3000.3650.3658,120,000
Aug 26, 20240.3150.3150.3000.3150.3155,521,000
Aug 23, 20240.3100.3250.2950.3150.31510,308,000
Aug 22, 20240.2900.3150.2900.3150.3154,796,000
Aug 21, 20240.2950.3050.2850.3050.30512,444,000
Aug 20, 20240.3250.3250.2850.3000.3005,276,600
Aug 19, 20240.3000.3200.2750.3150.3157,664,000
Aug 16, 20240.3050.3100.2750.3100.3106,180,800
Aug 15, 20240.3500.3500.2600.3050.30521,156,000
Aug 14, 20240.3700.3800.3450.3550.3555,444,000
Aug 13, 20240.3650.3700.3300.3600.3606,880,000
Aug 12, 20240.3350.3500.3150.3500.3506,864,000
Aug 9, 20240.3600.3800.3200.3350.33517,992,000
Aug 8, 20240.3850.3900.3400.3600.3608,288,750
Aug 7, 20240.3600.4050.3450.4000.4001,192,000
Aug 6, 20240.4050.4250.3600.3850.3851,936,000
Aug 5, 20240.3550.4050.3100.3850.3856,956,300
Aug 2, 20240.4450.4450.3100.3600.3609,588,000
Aug 1, 20240.4500.4600.3400.4200.4205,156,000
Jul 31, 20240.4900.5000.4350.4500.4502,304,000
Jul 30, 20240.5500.5500.4850.4900.4903,536,000
Jul 29, 20240.5300.5400.5100.5400.5401,812,420
Jul 26, 20240.5400.5400.5000.5300.5301,076,000
Jul 25, 20240.5400.5400.5000.5100.510550,000
Jul 24, 20240.5500.5500.5000.5100.510437,080
Jul 23, 20240.5100.5500.4950.5400.5401,152,000
Jul 22, 20240.5200.5200.5200.5200.520-
Jul 19, 20240.5000.5300.4900.5200.520592,000
Jul 18, 20240.5500.5800.5000.5100.5104,492,000
Jul 17, 20240.5500.5500.5100.5300.530834,000
Jul 16, 20240.5400.5400.5100.5400.540748,000
Jul 15, 20240.6000.6000.5000.5100.5101,908,000
Jul 12, 20240.5800.5900.5200.5400.5401,885,000
Jul 11, 20240.6200.6200.5500.5700.570860,000
Jul 10, 20240.6000.6000.4550.5700.5705,862,000
Jul 9, 20240.7600.7800.5600.5700.57012,752,000
Jul 8, 20240.7500.7800.7400.7500.7506,164,060
Jul 5, 20240.7800.8000.7300.7800.78012,716,000
Jul 4, 20240.7900.8100.7700.7700.7701,480,000
Jul 3, 20240.8100.8100.7800.8100.8103,260,000
Jul 2, 20240.7700.8000.7700.8000.8004,348,000
Jun 28, 20240.8100.8200.7300.7500.75014,348,000
Jun 27, 20240.7600.8700.7300.8200.8206,364,000
Jun 26, 20240.8800.9000.7700.7700.77019,612,000
Jun 25, 20240.8700.8800.8200.8600.8609,909,400
Jun 24, 20240.9100.9300.8300.8600.8607,792,000
Jun 21, 20240.9400.9400.8200.9000.9008,296,000
Jun 20, 20241.1801.2000.8700.9000.90013,085,900
Jun 19, 20241.0601.1501.0101.1201.12010,886,100
Jun 18, 20240.9501.0800.9501.0801.08011,586,000
Jun 17, 20240.9100.9300.8700.9300.9309,920,750
Jun 14, 20240.8900.9100.8700.9100.9106,860,000
Jun 13, 20240.9000.9200.8900.9200.9203,004,010
Jun 12, 20240.8800.9300.8400.8900.89010,028,400
Jun 11, 20240.8600.9000.8600.9000.9005,032,000
Jun 7, 20240.8000.8700.8000.8700.8707,614,400
Jun 6, 20240.8200.8300.7900.8200.8207,452,100
Jun 5, 20240.8200.8300.8100.8200.820632,000
Jun 4, 20240.8000.8300.7900.8200.8205,370,450
Jun 3, 20240.8000.8200.8000.8000.8003,396,000
May 31, 20240.8100.8200.7800.8000.8006,748,000
May 30, 20240.8000.8200.7800.7900.7907,196,000
May 29, 20240.8300.8600.7900.7900.7905,548,000
May 28, 20240.7800.8500.7700.8400.8405,036,000
May 27, 20240.8000.8200.7800.7800.7804,656,000
May 24, 20240.8400.8500.7900.8500.8508,410,000
May 23, 20240.8200.8500.7800.8400.8409,180,000
May 22, 20240.8000.8300.7700.8200.8207,760,000
May 21, 20240.8400.8700.8000.8000.8005,188,000
May 20, 20240.8300.8800.8300.8500.8507,480,000
May 17, 20240.8600.8700.8100.8300.8306,176,000
May 16, 20240.8000.8400.7600.8400.8408,583,450
May 14, 20240.7900.8300.7700.8300.8307,708,000
May 13, 20240.8400.8400.7400.7900.7906,300,040
May 10, 20240.7500.8400.7200.8400.8408,684,000
May 9, 20240.8700.9000.7400.7500.7509,914,000
May 8, 20240.8100.8700.8000.8400.8407,566,000
May 7, 20240.8300.8600.7900.8200.8204,940,000
May 6, 20240.8500.8600.7900.8300.8301,899,000
May 3, 20240.8900.9000.8200.8700.8705,108,000
May 2, 20240.9800.9800.8300.8900.8902,094,000
Apr 30, 20241.0301.0500.9600.9600.9603,970,000
Apr 29, 20241.1101.1201.0201.0301.0308,572,000
Apr 26, 20241.0401.1201.0401.1001.1002,256,000
Apr 25, 20241.0501.1101.0301.0701.0702,420,300
Apr 24, 20241.0801.0801.0301.0601.0604,012,000
Apr 23, 20241.1301.1301.0501.0601.06011,370,760
Apr 22, 20241.1501.1601.1301.1301.1305,592,000
Apr 19, 20241.1601.1701.1001.1701.1708,555,000
Apr 18, 20241.1501.1701.1301.1401.1406,856,300
Apr 17, 20241.1301.2001.1301.1901.1905,360,000
Apr 16, 20241.1301.1701.1101.1401.1404,392,000
Apr 15, 20241.1201.1501.1101.1501.1502,476,000
Apr 12, 20241.1001.1501.0901.1501.1502,640,000
Apr 11, 20241.0801.1201.0601.1201.1203,194,000
Apr 10, 20241.0701.1001.0501.0901.0903,758,000
Apr 9, 20241.1301.1601.0901.0901.0903,230,000
Apr 8, 20241.1101.1401.0801.1401.1405,936,480
Apr 5, 20241.1201.1801.1101.1501.1505,230,000
Apr 3, 20241.1201.1501.0901.1501.1503,112,000
Apr 2, 20241.1701.1901.1201.1401.1402,334,000
Mar 28, 20241.1401.1601.0901.1301.1305,036,050
Mar 27, 20241.1101.1501.1101.1301.1305,299,100
Mar 26, 20241.2001.2501.1401.1401.1409,800,000
Mar 25, 20241.2101.2601.2001.2001.2006,932,000
Mar 22, 20241.2201.2701.1701.2401.2407,134,400
Mar 21, 20241.2001.2801.2001.2201.2204,076,930
Mar 20, 20241.2401.2901.1701.2501.2508,428,000
Mar 19, 20241.2201.2801.1701.2801.2806,072,300
Mar 18, 20241.1501.2101.1401.1901.1905,116,000
Mar 15, 20241.1401.1901.1001.1701.1705,580,100
Mar 14, 20241.1401.1601.1001.1301.1302,288,000
Mar 13, 20241.1001.1501.0801.1501.1505,397,020
Mar 12, 20241.1401.1501.0601.1401.1405,368,000
Mar 11, 20241.1501.2601.0401.1001.1008,520,600
Mar 8, 20241.1701.2101.1501.1601.1602,379,600
Mar 7, 20241.2801.3201.1701.1801.1804,812,000
Mar 6, 20241.3001.4501.1301.2801.28016,320,000
Mar 5, 20241.2601.3701.2201.3601.3606,572,000
Mar 4, 20241.1901.2901.1601.2901.2903,260,000
Mar 1, 20241.2001.2501.1901.2401.2402,151,500
Feb 29, 20241.1701.2401.1601.2401.2401,612,000
Feb 28, 20241.4401.4701.1501.1801.18010,908,600
Feb 27, 20241.3101.5001.2601.4301.4308,729,480
Feb 26, 20241.2001.3401.1701.3101.3102,765,750
Feb 23, 20241.1301.2301.1101.1801.1804,562,000
Feb 22, 20241.1001.2001.1001.1401.1403,376,000
Feb 21, 20241.1201.2301.1101.1201.1206,248,000
Feb 20, 20241.2901.2901.1901.2101.2102,799,940
Feb 19, 20241.1901.2901.1701.2801.28012,727,600
Feb 16, 20241.0401.1900.9801.1701.17015,948,000
Feb 15, 20240.9601.0400.9401.0401.0406,024,000
Feb 14, 20240.9500.9800.9300.9800.9803,592,000
Feb 9, 20240.9400.9600.9200.9500.9507,252,000
Feb 8, 20240.9200.9500.9200.9400.9407,392,000
Feb 7, 20240.9100.9400.9000.9300.9304,868,000
Feb 6, 20240.9100.9400.9000.9100.9103,960,000
Feb 5, 20240.9200.9300.9000.9100.9105,082,260
Feb 2, 20240.9300.9400.9100.9100.9105,256,000
Feb 1, 20240.9100.9300.9100.9200.9201,372,300
Jan 31, 20240.9100.9200.9000.9200.9201,420,000
Jan 30, 20240.9300.9500.8900.9100.9106,428,000
Jan 29, 20240.9300.9300.9100.9300.930284,000