Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

SH IND URBAN (0563.HK)

0.300
0.000
(0.00%)
As of 11:38:25 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.2950.3050.2950.3000.3001,612,000
Apr 25, 20250.3000.3050.3000.3000.3002,580,900
Apr 24, 20250.3000.3000.2950.2950.295319,200
Apr 23, 20250.2950.3000.2950.3000.3002,655,900
Apr 22, 20250.2800.2900.2700.2900.2903,791,200
Apr 17, 20250.2850.2950.2850.2950.2951,423,800
Apr 16, 20250.2750.2850.2750.2800.280441,000
Apr 15, 20250.2750.2800.2750.2800.280577,400
Apr 14, 20250.2850.2850.2800.2850.2853,391,200
Apr 11, 20250.2800.2800.2700.2800.2801,432,000
Apr 10, 20250.2700.2850.2650.2850.2852,176,000
Apr 9, 20250.2700.2750.2650.2750.2752,629,200
Apr 8, 20250.2650.2700.2650.2700.2702,190,000
Apr 7, 20250.2800.2900.2650.2650.2657,397,898
Apr 3, 20250.2950.3000.2950.2950.295875,200
Apr 2, 20250.2950.3000.2950.2950.295520,134
Apr 1, 20250.3000.3000.2900.2950.2952,006,400
Mar 31, 20250.2950.3000.2950.3000.3001,351,000
Mar 28, 20250.3000.3000.2950.3000.300664,000
Mar 27, 20250.3000.3000.3000.3000.3001,308,200
Mar 26, 20250.3050.3050.3000.3000.3008,634,600
Mar 25, 20250.3050.3100.3000.3050.3051,509,300
Mar 24, 20250.3150.3200.3000.3100.3104,717,866
Mar 21, 20250.3300.3300.3150.3250.3254,988,400
Mar 20, 20250.3300.3300.3300.3300.3304,373,200
Mar 19, 20250.3350.3350.3250.3300.3302,123,100
Mar 18, 20250.3300.3350.3300.3300.3302,356,000
Mar 17, 20250.3300.3350.3250.3300.3305,902,300
Mar 14, 20250.3250.3300.3250.3300.3302,418,314
Mar 13, 20250.3300.3300.3200.3250.3254,981,600
Mar 12, 20250.3250.3300.3250.3300.3301,419,200
Mar 11, 20250.3650.3650.3250.3300.330791,700
Mar 10, 20250.3300.3350.3200.3300.3303,984,000
Mar 7, 20250.3300.3300.3200.3300.3304,086,008
Mar 6, 20250.3500.3500.3250.3300.3303,892,600
Mar 5, 20250.3300.3350.3250.3300.330759,700
Mar 4, 20250.3350.3400.3300.3400.3401,450,000
Mar 3, 20250.3400.3400.3300.3300.3303,174,482
Feb 28, 20250.3400.3400.3350.3350.3352,206,100
Feb 27, 20250.3450.3550.3400.3400.3405,178,800
Feb 26, 20250.3400.3450.3350.3400.3402,054,600
Feb 25, 20250.3400.3400.3300.3400.3402,612,686
Feb 24, 20250.3500.3500.3350.3400.3406,275,200
Feb 21, 20250.3400.3650.3350.3500.3509,776,100
Feb 20, 20250.3350.3350.3300.3350.335274,400
Feb 19, 20250.3300.3400.3300.3400.3401,766,200
Feb 18, 20250.3450.3450.3300.3300.3301,419,800
Feb 17, 20250.3350.3400.3300.3400.340841,600
Feb 14, 20250.3350.3450.3300.3350.3351,987,800
Feb 13, 20250.3500.3500.3350.3350.3351,357,400
Feb 12, 20250.3450.3600.3350.3500.3502,262,135
Feb 11, 20250.3400.3450.3300.3450.34534,000
Feb 10, 20250.3350.3400.3250.3400.340501,222
Feb 7, 20250.3300.3400.3200.3350.3352,812,600
Feb 6, 20250.3250.3400.3150.3300.3302,447,200
Feb 5, 20250.3250.3450.3200.3400.340210,400
Feb 4, 20250.3250.3300.3200.3300.330191,000
Feb 3, 20250.3300.3350.3200.3350.335313,200
Jan 28, 20250.3250.3250.3250.3250.325-
Jan 27, 20250.3200.3300.3150.3250.325778,900
Jan 24, 20250.3300.3400.3100.3200.3206,150,100
Jan 23, 20250.3450.3500.3250.3300.3301,277,000
Jan 22, 20250.3350.3450.3300.3450.345859,000
Jan 21, 20250.3400.3450.3400.3450.345222,000
Jan 20, 20250.3350.3450.3350.3450.345176,600
Jan 17, 20250.3350.3450.3350.3450.345158,400
Jan 16, 20250.3400.3500.3400.3400.340387,000
Jan 15, 20250.3400.3500.3400.3400.340128,200
Jan 14, 20250.3450.3500.3400.3500.35017,200
Jan 13, 20250.3400.3500.3350.3500.35062,000
Jan 10, 20250.3500.3500.3350.3450.345946,000
Jan 9, 20250.3550.3600.3500.3600.360765,600
Jan 8, 20250.3600.3650.3600.3650.36541,600
Jan 7, 20250.3650.3650.3550.3650.36560,000
Jan 6, 20250.3700.3750.3550.3650.365208,000
Jan 3, 20250.3550.3650.3550.3650.3656,403
Jan 2, 20250.3650.3650.3500.3650.3651,102,900
Dec 31, 20240.3700.3700.3700.3700.370-
Dec 30, 20240.3700.3750.3650.3700.370155,400
Dec 27, 20240.3800.3800.3800.3800.380-
Dec 24, 20240.3700.3700.3700.3700.370-
Dec 23, 20240.3800.3800.3700.3800.38071,200
Dec 20, 20240.3700.3800.3700.3800.38014,400
Dec 19, 20240.3700.3750.3700.3750.375302,500
Dec 18, 20240.3700.3800.3700.3800.38075,200
Dec 17, 20240.3750.3850.3750.3850.385274,002
Dec 16, 20240.3750.3850.3750.3800.380212,000
Dec 13, 20240.3800.3800.3700.3750.375156,000
Dec 12, 20240.3850.3900.3800.3850.385388,600
Dec 11, 20240.3800.3850.3700.3850.385701,537
Dec 10, 20240.4200.4200.3800.3850.385514,800
Dec 9, 20240.4000.4000.3750.3850.385464,000
Dec 6, 20240.3800.3950.3800.3850.385853,850
Dec 5, 20240.3900.3900.3750.3850.38587,000
Dec 4, 20240.3950.3950.3750.3800.380950,600
Dec 3, 20240.4000.4000.3850.3850.385633,200
Dec 2, 20240.3850.3950.3800.3950.39564,000
Nov 29, 20240.3850.3950.3750.3900.39060,000
Nov 28, 20240.3850.3900.3800.3900.390284,600
Nov 27, 20240.3850.3950.3850.3950.395144,544
Nov 26, 20240.3750.3850.3700.3850.38561,600
Nov 25, 20240.3800.3900.3750.3900.390646,000
Nov 22, 20240.3900.3950.3750.3900.3902,742,880
Nov 21, 20240.4000.4050.3950.4050.4051,293,400
Nov 20, 20240.4300.4300.4000.4150.4151,146,000
Nov 19, 20240.4100.4200.4050.4200.420306,000
Nov 18, 20240.4300.4300.4050.4200.420196,400
Nov 15, 20240.4400.4450.4100.4250.425326,400
Nov 14, 20240.4350.4450.4150.4200.4201,906,400
Nov 13, 20240.4150.4350.4100.4300.430995,400
Nov 12, 20240.4450.4500.4200.4250.425447,200
Nov 11, 20240.4300.4450.4250.4400.440278,000
Nov 8, 20240.4500.4500.4350.4400.440678,000
Nov 7, 20240.4400.4600.4400.4550.4552,449,400
Nov 6, 20240.4500.4500.4350.4450.4451,460,400
Nov 5, 20240.4450.4600.4400.4550.455436,400
Nov 4, 20240.4250.4500.4250.4450.445176,250
Nov 1, 20240.4400.4450.4400.4450.445458,800
Oct 31, 20240.4400.4650.4250.4400.4402,372,500
Oct 30, 20240.4250.4300.4150.4300.4301,295,600
Oct 29, 20240.4300.4400.4300.4400.440232,400
Oct 28, 20240.4200.4400.4200.4400.440323,548
Oct 25, 20240.4250.4400.4250.4400.4402,084,600
Oct 24, 20240.4400.4400.4300.4400.440506,800
Oct 23, 20240.4350.4500.4350.4400.440175,200
Oct 22, 20240.4400.4450.4350.4450.445161,999
Oct 21, 20240.4400.4500.4400.4450.445217,000
Oct 18, 20240.4450.4500.4450.4500.4501,124,000
Oct 17, 20240.4650.4650.4350.4450.4453,226,000
Oct 16, 20240.4300.4750.4250.4600.4602,701,200
Oct 15, 20240.4450.4450.4300.4300.4301,335,250
Oct 14, 20240.4600.4700.4400.4600.4601,401,300
Oct 10, 20240.4600.4700.4400.4600.460815,977
Oct 9, 20240.4550.4650.4350.4600.4602,191,000
Oct 8, 20240.5100.5100.4550.4650.46511,665,000
Oct 7, 20240.4950.5100.4750.4900.49019,470,500
Oct 4, 20240.4800.5100.4700.4850.48512,543,384
Oct 3, 20240.4750.4950.4550.4700.47017,447,460
Oct 2, 20240.4150.4650.4100.4650.46523,641,863
Sep 30, 20240.4200.4200.4000.4050.40517,054,200
Sep 27, 20240.3900.4000.3800.4000.4005,040,500
Sep 26, 20240.3650.3900.3500.3800.3805,800,400
Sep 25, 20240.3700.3900.3550.3650.3651,828,900
Sep 24, 20240.3450.3700.3450.3650.3651,563,600
Sep 23, 20240.3700.3700.3450.3500.350240,000
Sep 20, 20240.3500.3600.3450.3600.360154,600
Sep 19, 20240.3550.3550.3400.3500.350580,000
Sep 17, 20240.3400.3600.3350.3600.360168,000
Sep 16, 20240.3350.3500.3350.3500.35031,400
Sep 13, 20240.3450.3650.3400.3500.35075,400
Sep 12, 20240.3450.3450.3450.3450.345-
Sep 11, 20240.3350.3450.3300.3450.34520,900
Sep 10, 20240.3350.3400.3350.3400.340307,500
Sep 9, 20240.3400.3450.3350.3450.345335,200
Sep 5, 20240.3400.3500.3350.3500.350601,000
Sep 4, 20240.3600.3600.3400.3500.350326,000
Sep 3, 20240.3500.3550.3400.3550.35566,600
Sep 2, 20240.3600.3600.3500.3500.35046,000
Aug 30, 20240.3500.3650.3500.3650.365175,000
Aug 29, 20240.3500.3600.3500.3500.35019,400
Aug 28, 20240.3450.3600.3400.3600.360318,800
Aug 27, 20240.3500.3600.3450.3450.345218,000
Aug 26, 20240.3550.3600.3550.3550.355105,000
Aug 23, 20240.3500.3550.3450.3550.355258,000
Aug 22, 20240.3550.3650.3500.3500.350933,000
Aug 21, 20240.3600.3700.3550.3700.370200,000
Aug 20, 20240.3700.3700.3600.3600.360193,500
Aug 19, 20240.3650.3650.3600.3650.365564,000
Aug 16, 20240.3600.3800.3550.3800.380133,200
Aug 15, 20240.3650.3700.3550.3650.365900,500
Aug 14, 20240.3800.3800.3600.3800.380139,200
Aug 13, 20240.3650.3700.3600.3700.370451,600
Aug 12, 20240.3700.3700.3700.3700.370-
Aug 9, 20240.3700.3800.3650.3700.370296,400
Aug 8, 20240.3600.3800.3600.3800.380182,400
Aug 7, 20240.3800.3800.3600.3700.3701,682,000
Aug 6, 20240.3800.3850.3650.3850.385494,500
Aug 5, 20240.3800.3800.3650.3800.380354,600
Aug 2, 20240.3750.3850.3750.3850.38562,500
Aug 1, 20240.4000.4000.3750.3800.380480,844
Jul 31, 20240.3950.4000.3800.3950.395998,000
Jul 30, 20240.3800.3850.3750.3850.385500,800
Jul 29, 20240.3950.4100.3850.3850.385284,000
Jul 26, 20240.4000.4000.3700.3900.3901,517,600
Jul 25, 20240.4050.4150.4000.4100.410598,400
Jul 24, 20240.4050.4200.4050.4200.42088,000
Jul 23, 20240.4100.4250.4100.4250.425148,000
Jul 22, 20240.4200.4200.4100.4200.420259,800
Jul 19, 20240.4150.4200.4050.4200.420225,600
Jul 18, 20240.4150.4250.4100.4250.42553,250
Jul 17, 20240.4050.4150.4000.4150.415566,400
Jul 16, 20240.4200.4200.4000.4150.415825,400
Jul 15, 20240.4350.4350.4150.4200.420351,000
Jul 12, 20240.4250.4400.4150.4250.4251,215,400
Jul 11, 20240.4150.4250.4150.4250.42550,400
Jul 10, 20240.4150.4250.4150.4250.42516,809
Jul 9, 20240.4100.4350.4100.4250.425104,400
Jul 8, 20240.4200.4200.4100.4200.420329,600
Jul 5, 20240.4300.4400.4150.4250.425385,500
Jul 4, 20240.4250.4300.4200.4300.430125,400
Jul 3, 20240.4250.4350.4250.4350.43542,000
Jul 2, 20240.4200.4300.4100.4250.425109,800
Jun 28, 20240.4200.4300.4200.4300.43020,150
Jun 27, 20240.4350.4350.4350.4350.4354,252
Jun 26, 20240.4200.4350.4200.4250.425494,000
Jun 25, 20240.4150.4350.4050.4350.435845,900
Jun 24, 20240.4250.4350.4100.4350.435133,700
Jun 21, 20240.4100.4250.4100.4250.425196,000
Jun 20, 20240.4300.4300.4150.4200.420616,100
Jun 19, 20240.4250.4450.4200.4450.445775,400
Jun 18, 20240.4300.4300.4250.4300.430142,000
Jun 17, 20240.4400.4400.4350.4350.435306,400
Jun 14, 20240.4400.4450.4400.4450.445190,800
Jun 13, 20240.4450.4450.4450.4450.44550,000
Jun 12, 20240.4450.4500.4450.4500.45051,400
Jun 11, 20240.4550.4550.4450.4500.450310,000
Jun 7, 20240.4550.4650.4550.4600.460150,200
Jun 6, 20240.4600.4650.4600.4650.465390,400
Jun 5, 20240.4700.4750.4650.4650.465121,200
Jun 4, 20240.4650.4650.4600.4650.465551,000
Jun 3, 20240.4600.4750.4550.4750.4751,097,200
May 31, 20240.4600.4600.4500.4600.460442,000
May 30, 20240.4550.4650.4550.4550.455150,800
May 29, 20240.4750.4750.4600.4600.460327,300
May 28, 20240.4700.4750.4700.4700.470200,000
May 27, 20240.4700.4750.4650.4700.470228,000
May 24, 20240.4700.4800.4700.4700.470166,800
May 23, 20240.4850.4850.4750.4850.485550,000
May 22, 2024 0.021 Dividend
May 22, 20240.4800.4950.4800.4950.4951,889,000
May 21, 20240.5200.5200.5000.5000.4792,212,549
May 20, 20240.5300.5300.5200.5300.5082,743,800
May 17, 20240.5200.5300.5100.5300.5085,244,900
May 16, 20240.5000.5200.5000.5200.4983,014,300
May 14, 20240.5000.5100.5000.5100.489458,075
May 13, 20240.5100.5200.4950.5100.4892,620,800
May 10, 20240.4950.5100.4950.5100.4891,436,200
May 9, 20240.5000.5100.4900.5100.4891,453,200
May 8, 20240.4950.5200.4900.5000.4793,473,800
May 7, 20240.4900.5000.4850.4950.474456,600
May 6, 20240.5100.5100.4950.4950.474605,000
May 3, 20240.5000.5100.4900.5100.489779,100
May 2, 20240.4900.5000.4800.4950.474359,400
Apr 30, 20240.4900.4950.4800.4900.4691,283,200
Apr 29, 20240.4550.4850.4550.4850.4651,270,500

Related Tickers

1622.HK REDCO GROUP
0.098
0.00%
 
3366.HK Overseas Chinese Town (Asia) Holdings Limited
0.200
+6.38%
 
2608.HK Sunshine 100 China Holdings Ltd
0.011
-8.33%
 
0832.HK CENTRAL CHINA
0.095
-4.04%
 
1777.HK FANTASIA
0.068
-6.85%
 
1628.HK YUZHOU GROUP
0.062
+3.33%
 
0817.HK CHINA JINMAO
1.170
-1.68%
 
2777.HK Guangzhou R&F Properties Co., Ltd.
1.040
-3.70%
 
0123.HK YUEXIU PROPERTY
4.760
-3.05%
 
2202.HK China Vanke Co., Ltd.
5.500
-3.85%