HKSE - Delayed Quote HKD

CSI PROPERTIES (0497.HK)

Compare
0.085
-0.001
(-1.16%)
At close: January 22 at 3:58:50 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20250.0850.0850.0850.0850.085-
Jan 27, 20250.0850.0850.0850.0850.085-
Jan 24, 20250.0850.0850.0850.0850.085-
Jan 23, 20250.0850.0850.0850.0850.085-
Jan 22, 20250.0850.0860.0850.0850.0852,270,000
Jan 21, 20250.0860.0860.0860.0860.086-
Jan 20, 20250.0860.0860.0860.0860.0861,200,000
Jan 17, 20250.0860.0860.0840.0850.0851,785,000
Jan 16, 20250.0850.0860.0850.0860.0863,460,000
Jan 15, 20250.0850.0850.0840.0850.0852,650,000
Jan 14, 20250.0850.0850.0850.0850.0851,950,000
Jan 13, 20250.0860.0860.0860.0860.086-
Jan 10, 20250.0860.0860.0850.0850.0851,997,128
Jan 9, 20250.0860.0880.0850.0860.0863,100,000
Jan 8, 20250.0850.0860.0840.0850.0853,680,000
Jan 7, 20250.0850.0850.0840.0850.085810,000
Jan 6, 20250.0850.0850.0850.0850.085-
Jan 3, 20250.0850.0850.0850.0850.085-
Jan 2, 20250.0850.0850.0840.0850.0851,360,000
Dec 31, 20240.0850.0850.0850.0850.085-
Dec 30, 20240.0860.0860.0840.0850.0851,590,000
Dec 27, 20240.0860.0860.0800.0850.085460,000
Dec 24, 20240.0850.0850.0850.0850.085-
Dec 23, 20240.0860.0860.0860.0860.086-
Dec 20, 20240.0860.0860.0860.0860.086100,000
Dec 19, 20240.0870.0870.0870.0870.087-
Dec 18, 20240.0870.0870.0870.0870.087500,000
Dec 17, 20240.0870.0870.0870.0870.087-
Dec 16, 20240.0870.0870.0860.0860.086720,000
Dec 13, 20240.0860.0860.0860.0860.086-
Dec 12, 20240.0860.0860.0860.0860.086-
Dec 11, 20240.0860.0860.0860.0860.08640,000
Dec 10, 20240.0870.0870.0870.0870.087-
Dec 9, 20240.0820.0880.0800.0870.0875,710,000
Dec 6, 20240.0820.0820.0820.0820.082-
Dec 5, 20240.0820.0830.0820.0820.0822,860,000
Dec 4, 20240.0820.0830.0810.0830.0836,412,500
Dec 3, 20240.0800.0830.0800.0820.082610,000
Dec 2, 20240.0830.0830.0830.0830.083-
Nov 29, 20240.0860.0860.0860.0860.086-
Nov 28, 20240.0860.0860.0860.0860.086-
Nov 27, 20240.0860.0860.0860.0860.086304,375
Nov 26, 20240.0860.0860.0860.0860.086-
Nov 25, 20240.0860.0860.0860.0860.086-
Nov 22, 20240.0860.0860.0860.0860.086-
Nov 21, 20240.0880.0880.0880.0880.088-
Nov 20, 20240.0880.0880.0880.0880.088-
Nov 19, 20240.0840.0890.0820.0880.0883,130,000
Nov 18, 20240.0840.0840.0840.0840.084-
Nov 15, 20240.0860.0860.0840.0840.0841,150,000
Nov 14, 20240.0860.0860.0860.0860.086-
Nov 13, 20240.0860.0860.0860.0860.086-
Nov 12, 20240.0880.0880.0880.0880.088350,000
Nov 11, 20240.0890.0890.0890.0890.089-
Nov 8, 20240.0890.0890.0890.0890.089-
Nov 7, 20240.0890.0890.0890.0890.089-
Nov 6, 20240.0890.0890.0890.0890.089-
Nov 5, 20240.0880.0880.0880.0890.08910,000
Nov 4, 20240.0870.0870.0860.0870.087891,250
Nov 1, 20240.0880.0880.0880.0880.088-
Oct 31, 20240.0890.0910.0880.0880.0881,090,000
Oct 30, 20240.0880.0880.0880.0880.088-
Oct 29, 20240.0830.0880.0830.0880.088640,000
Oct 28, 20240.0860.0870.0860.0870.087930,000
Oct 25, 20240.0870.0870.0860.0870.0872,230,000
Oct 24, 20240.0930.0930.0930.0930.093-
Oct 23, 20240.0930.0930.0930.0930.093100,000
Oct 22, 20240.0960.0960.0960.0960.096-
Oct 21, 20240.0960.0960.0960.0960.096-
Oct 18, 20240.0900.0960.0900.0960.0965,290,000
Oct 17, 20240.0890.0890.0890.0890.089-
Oct 16, 20240.0910.0930.0890.0890.0893,840,000
Oct 15, 20240.0970.0970.0860.0940.094650,000
Oct 14, 20240.0990.0990.0910.0910.091150,000
Oct 10, 20240.0940.0960.0920.0920.092770,000
Oct 9, 20240.0960.0960.0880.0920.0924,930,000
Oct 8, 20240.1010.1010.0900.0920.0923,540,000
Oct 7, 20240.0950.1010.0940.0980.0988,095,000
Oct 4, 20240.0950.0950.0930.0940.0943,400,000
Oct 3, 20240.0940.0980.0900.0950.0953,000,000
Oct 2, 20240.0900.0950.0900.0920.0924,297,500
Sep 30, 20240.0780.0910.0780.0810.08111,610,000
Sep 27, 20240.0790.0790.0750.0790.0792,720,000
Sep 26, 20240.0720.0760.0720.0760.076146,250
Sep 25, 20240.0770.0770.0730.0750.0751,190,000
Sep 24, 20240.0760.0760.0680.0740.0743,750,000
Sep 23, 20240.0780.0780.0780.0780.078-
Sep 20, 20240.0710.0780.0710.0780.078440,000
Sep 19, 20240.0740.0740.0740.0740.074500,000
Sep 17, 20240.0740.0740.0740.0740.074-
Sep 16, 20240.0750.0750.0750.0750.075-
Sep 13, 20240.0730.0730.0730.0730.073-
Sep 12, 20240.0730.0730.0700.0730.073540,000
Sep 11, 20240.0740.0740.0740.0740.074-
Sep 10, 20240.0750.0750.0700.0700.070830,000
Sep 9, 20240.0740.0740.0740.0740.074360,000
Sep 5, 20240.0730.0760.0720.0750.075510,000
Sep 4, 20240.0760.0760.0720.0720.0721,094,722
Sep 3, 20240.0750.0750.0750.0750.075830,000
Sep 2, 20240.0760.0760.0760.0760.076630,000
Aug 30, 20240.0760.0790.0760.0790.079260,000
Aug 29, 20240.0750.0760.0750.0760.07686,250
Aug 28, 20240.0750.0750.0750.0750.075-
Aug 27, 20240.0770.0800.0750.0750.075110,000
Aug 26, 20240.0780.0780.0780.0780.078-
Aug 23, 20240.0800.0800.0730.0780.07880,000
Aug 22, 20240.0750.0760.0710.0760.076480,000
Aug 21, 20240.0730.0740.0720.0740.0741,030,000
Aug 20, 20240.0720.0740.0700.0740.0742,940,000
Aug 19, 20240.0750.0750.0750.0750.075-
Aug 16, 20240.0770.0770.0770.0770.07710,000
Aug 15, 20240.0750.0750.0720.0750.0751,570,000
Aug 14, 20240.0720.0750.0720.0750.075190,000
Aug 13, 20240.0740.0740.0740.0740.074-
Aug 12, 20240.0740.0740.0740.0740.074370,000
Aug 9, 20240.0740.0740.0740.0740.074-
Aug 8, 20240.0740.0740.0740.0740.074520,000
Aug 7, 20240.0740.0740.0740.0740.074-
Aug 6, 20240.0740.0740.0710.0730.073260,000
Aug 5, 20240.0740.0740.0740.0740.074-
Aug 2, 20240.0740.0740.0740.0740.074-
Aug 1, 20240.0730.0760.0730.0760.076310,000
Jul 31, 20240.0720.0760.0720.0760.076270,000
Jul 30, 20240.0740.0740.0740.0740.074-
Jul 29, 20240.0740.0740.0740.0740.07446,250
Jul 26, 20240.0770.0770.0720.0770.077722,500
Jul 25, 20240.0770.0770.0770.0770.077-
Jul 24, 20240.0770.0770.0770.0770.077-
Jul 23, 20240.0730.0740.0720.0730.073380,000
Jul 22, 20240.0730.0760.0720.0740.074664,838
Jul 19, 20240.0750.0750.0750.0750.075-
Jul 18, 20240.0750.0750.0740.0750.0751,800,000
Jul 17, 20240.0760.0770.0750.0760.0762,360,000
Jul 16, 20240.0780.0780.0780.0780.078-
Jul 15, 20240.0770.0790.0770.0780.0782,189,000
Jul 12, 20240.0770.0780.0770.0780.0785,086,255
Jul 11, 20240.0790.0800.0780.0780.0783,770,000
Jul 10, 20240.0810.0820.0790.0790.07998,500,000
Jul 9, 20240.0790.0820.0760.0800.08024,290,000
Jul 8, 20240.0750.0760.0740.0750.0755,130,000
Jul 5, 20240.0790.0790.0790.0790.079-
Jul 4, 20240.0780.0780.0780.0780.07810,000
Jul 3, 20240.0820.0820.0780.0780.07880,000
Jul 2, 20240.0780.0810.0770.0780.078880,000
Jun 28, 20240.0770.0810.0770.0800.0804,900,000
Jun 27, 20240.0820.0820.0820.0820.082-
Jun 26, 20240.0800.0820.0780.0820.0824,240,000
Jun 25, 20240.0820.0820.0820.0820.082-
Jun 24, 20240.0810.0810.0810.0810.081-
Jun 21, 20240.0870.0880.0800.0810.081330,000
Jun 20, 20240.0870.0870.0870.0870.087-
Jun 19, 20240.0850.0870.0850.0870.087500,000
Jun 18, 20240.0800.0830.0800.0830.0836,005,000
Jun 17, 20240.0800.0800.0790.0800.0805,110,000
Jun 14, 20240.0830.0830.0830.0830.083120,000
Jun 13, 20240.0830.0830.0830.0830.083-
Jun 12, 20240.0830.0830.0830.0830.083110,000
Jun 11, 20240.0840.0840.0840.0840.084-
Jun 7, 20240.0840.0850.0840.0850.0851,130,000
Jun 6, 20240.0850.0870.0840.0840.0842,010,000
Jun 5, 20240.0870.0870.0850.0850.0852,620,000
Jun 4, 20240.0900.0900.0840.0870.087980,000
Jun 3, 20240.0900.0900.0900.0900.090-
May 31, 20240.0880.0900.0880.0900.090110,000
May 30, 20240.0880.0880.0880.0880.088-
May 29, 20240.0880.0880.0880.0880.0881,310,000
May 28, 20240.0900.0900.0890.0890.0891,430,000
May 27, 20240.0890.0890.0890.0890.089-
May 24, 20240.0910.0910.0900.0900.090580,000
May 23, 20240.0910.0910.0900.0900.090660,000
May 22, 20240.0910.0910.0910.0910.091490,000
May 21, 20240.0900.0900.0900.0900.09010,250,000
May 20, 20240.0910.0910.0900.0910.0911,760,000
May 17, 20240.0900.0920.0900.0920.092920,000
May 16, 20240.0920.0980.0900.0900.0908,857,500
May 14, 20240.0930.0930.0900.0920.0922,930,000
May 13, 20240.0960.0960.0930.0940.0943,270,000
May 10, 20240.0960.0980.0960.0980.098740,000
May 9, 20240.0990.0990.0970.0970.097140,000
May 8, 20240.0950.1000.0950.0970.0972,810,000
May 7, 20240.0950.0950.0950.0950.09510,000
May 6, 20240.0940.0980.0940.0950.0953,760,000
May 3, 20240.0940.0970.0940.0940.0941,610,000
May 2, 20240.0890.0900.0860.0890.0891,180,000
Apr 30, 20240.0960.0960.0880.0900.0904,160,000
Apr 29, 20240.0990.0990.0890.0900.0906,490,000
Apr 26, 20240.0890.0900.0890.0900.0905,690,000
Apr 25, 20240.0880.0900.0880.0890.089530,000
Apr 24, 20240.0900.0900.0880.0900.0901,550,000
Apr 23, 20240.0900.0900.0860.0870.087462,500
Apr 22, 20240.0900.0900.0900.0900.090230,000
Apr 19, 20240.0900.0900.0900.0900.090480,000
Apr 18, 20240.0900.0940.0900.0900.0908,890,000
Apr 17, 20240.0900.0960.0880.0920.0921,610,000
Apr 16, 20240.0960.0960.0890.0890.0894,850,000
Apr 15, 20240.1000.1000.1000.1000.100-
Apr 12, 20240.1000.1000.1000.1000.10050,000
Apr 11, 20240.1000.1000.1000.1000.1003,000,000
Apr 10, 20240.0990.1000.0960.1000.1002,970,000
Apr 9, 20240.1000.1020.1000.1000.10010,090,000
Apr 8, 20240.0960.1000.0960.1000.1001,730,000
Apr 5, 20240.1010.1010.0940.0950.0951,020,000
Apr 3, 20240.1000.1000.1000.1000.1001,000,000
Apr 2, 20240.1020.1030.1000.1000.1002,126,250
Mar 28, 20240.1020.1020.1020.1020.102-
Mar 27, 20240.1020.1020.1020.1020.102-
Mar 26, 20240.1020.1020.1020.1020.102400,000
Mar 25, 20240.1020.1020.1020.1020.102-
Mar 22, 20240.1020.1020.1020.1020.1021,090,000
Mar 21, 20240.1010.1010.1000.1000.100410,000
Mar 20, 20240.1000.1000.0990.0990.099210,000
Mar 19, 20240.1030.1040.1000.1000.1001,050,000
Mar 18, 20240.1060.1060.1000.1010.1013,510,000
Mar 15, 20240.1010.1040.1010.1040.1042,360,000
Mar 14, 20240.1020.1070.0970.1030.1032,770,000
Mar 13, 20240.1030.1030.1030.1030.103-
Mar 12, 20240.1040.1040.0930.1000.1001,320,000
Mar 11, 20240.0920.1060.0920.1030.1031,510,000
Mar 8, 20240.0930.0930.0930.0930.09340,000
Mar 7, 20240.0930.0970.0910.0920.0921,370,000
Mar 6, 20240.0960.0980.0940.0980.0981,200,000
Mar 5, 20240.1040.1040.0960.1000.1001,260,000
Mar 4, 20240.1090.1090.1030.1080.108740,000
Mar 1, 20240.1110.1210.1030.1120.11215,170,000
Feb 29, 20240.0920.1100.0920.1050.10519,290,000
Feb 28, 20240.0890.0930.0870.0920.0921,850,000
Feb 27, 20240.0830.0930.0830.0880.08843,490,000
Feb 26, 20240.0850.0850.0810.0820.0823,740,000
Feb 23, 20240.0840.0890.0820.0890.0891,220,000
Feb 22, 20240.0860.0890.0840.0890.0892,190,000
Feb 21, 20240.0840.0890.0830.0890.0896,190,000
Feb 20, 20240.0860.0860.0850.0850.0851,220,000
Feb 19, 20240.0780.0950.0780.0920.0925,692,500
Feb 16, 20240.0830.0830.0770.0800.0802,550,000
Feb 15, 20240.0730.0800.0730.0770.0771,870,000
Feb 14, 20240.0810.0810.0730.0770.0772,080,000
Feb 9, 20240.0830.0880.0820.0820.082640,000
Feb 8, 20240.0840.0870.0830.0860.086510,000
Feb 7, 20240.0860.0880.0830.0860.0863,200,000
Feb 6, 20240.0890.0930.0850.0890.089950,000
Feb 5, 20240.0830.0830.0830.0830.083-
Feb 2, 20240.0920.0920.0920.0920.092-
Feb 1, 20240.0920.0920.0920.0920.092-
Jan 31, 20240.0890.0900.0870.0870.087200,000
Jan 30, 20240.0920.0920.0920.0920.092-
Jan 29, 20240.0920.0920.0920.0920.09280,000