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

HKSE - Delayed Quote HKD

Japan Kyosei Group Company Limited (0627.HK)

Compare
0.465
0.000
(0.00%)
At close: March 26 at 3:42:24 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.4650.4650.4650.4650.465-
Apr 10, 20250.4650.4650.4650.4650.465-
Apr 9, 20250.4650.4650.4650.4650.465-
Apr 8, 20250.4650.4650.4650.4650.465-
Apr 7, 20250.4650.4650.4650.4650.465-
Apr 3, 20250.4650.4650.4650.4650.465-
Apr 2, 20250.4650.4650.4650.4650.465-
Apr 1, 20250.4650.4650.4650.4650.465-
Mar 31, 20250.4650.4500.3950.4650.4651,520,015
Mar 28, 20250.4650.4650.4650.4650.465-
Mar 27, 20250.4650.4650.4650.4650.465-
Mar 26, 20250.3950.4500.3950.4650.46540,196
Mar 25, 20250.4450.4450.4450.4450.445-
Mar 24, 20250.4400.4400.4400.4450.44522,200
Mar 21, 20250.5100.5100.5100.5100.510-
Mar 20, 20250.5100.5100.5100.5100.510-
Mar 19, 20250.5100.5100.5100.5100.510-
Mar 18, 20250.5100.5100.5100.5100.510-
Mar 17, 20250.5100.5100.5100.5100.510-
Mar 14, 20250.5100.5100.5100.5100.510-
Mar 13, 20250.5100.5100.5100.5100.510-
Mar 12, 20250.5100.5100.5100.5100.510-
Mar 11, 20250.5100.5100.5100.5100.510-
Mar 10, 20250.5100.5100.5100.5100.51020,000
Mar 7, 20250.4400.5400.4400.5200.520118,000
Mar 6, 20250.5000.5800.5000.5800.580120,000
Mar 5, 20250.5000.5000.5000.5000.500-
Mar 4, 20250.5000.5000.5000.5000.500-
Mar 3, 20250.5000.5000.5000.5000.500-
Feb 28, 20250.5000.5000.5000.5000.500-
Feb 27, 20250.5000.5000.5000.5000.500-
Feb 26, 20250.5000.5000.5000.5000.500-
Feb 25, 20250.5000.5000.4200.5000.500646,300
Feb 24, 20250.5000.5000.5000.5000.500-
Feb 21, 20250.5000.5000.5000.5000.500-
Feb 20, 20250.5000.5000.5000.5000.500-
Feb 19, 20250.5000.5000.5000.5000.500-
Feb 18, 20250.5000.5000.5000.5000.500-
Feb 17, 20250.5000.5000.5000.5000.500-
Feb 14, 20250.5000.5000.5000.5000.500103,772
Feb 13, 20250.4500.4500.4500.4500.45025,550
Feb 12, 20250.4600.4600.4600.4600.460-
Feb 11, 20250.4900.4900.4900.4900.49020,056
Feb 10, 20250.4300.4300.4300.4300.430-
Feb 7, 20250.4300.4300.4300.4300.4302,960,000
Feb 6, 20250.4300.4300.4300.4300.43020,000
Feb 5, 20250.4050.4050.4050.4050.405-
Feb 4, 20250.4050.4450.4000.4050.405520,000
Feb 3, 20250.4500.4500.4500.4500.45020,000
Jan 28, 20250.4500.4500.4500.4500.450-
Jan 27, 20250.4500.4500.4500.4500.450-
Jan 24, 20250.4500.4500.4500.4500.45040,000
Jan 23, 20250.4800.4800.4800.4800.480-
Jan 22, 20250.4000.4700.4000.5000.50060,000
Jan 21, 20250.3900.7500.3900.4250.425249,390
Jan 20, 20250.4250.4250.4250.4250.425-
Jan 17, 20250.4250.4250.4250.4250.425-
Jan 16, 20250.4250.4250.4250.4250.425-
Jan 15, 20250.4250.4250.4250.4250.425-
Jan 14, 20250.4100.4100.4100.4250.42520,000
Jan 13, 20250.4850.4850.4850.4850.485-
Jan 10, 20250.4850.4850.4850.4850.485-
Jan 9, 20250.4850.4850.4850.4850.485-
Jan 8, 20250.4850.4850.4850.4850.485-
Jan 7, 20250.4850.4850.4850.4850.485-
Jan 6, 20250.4850.4850.4850.4850.485-
Jan 3, 20250.4850.4850.4850.4850.485-
Jan 2, 20250.4850.4850.4850.4850.485-
Dec 31, 20240.4850.4850.4850.4850.485-
Dec 30, 20240.4850.4850.4850.4850.485-
Dec 27, 20240.4850.4850.4850.4850.485-
Dec 24, 20240.4850.4850.4850.4850.485-
Dec 23, 20240.4850.4850.4850.4850.485-
Dec 20, 20240.4850.4850.4850.4850.485-
Dec 19, 20240.4850.4850.4850.4850.485-
Dec 18, 20240.4850.4850.4850.4850.485-
Dec 17, 20240.4850.4850.4850.4850.485-
Dec 16, 20240.4800.4850.4800.4850.48540,000
Dec 13, 20240.4550.4550.4550.4550.455-
Dec 12, 20240.4600.4600.4550.4550.455100,030
Dec 11, 20240.4600.4800.4600.4750.475120,060
Dec 10, 20240.5200.5200.5200.5200.520-
Dec 9, 20240.5200.5200.5200.5200.520-
Dec 6, 20240.5200.5200.5200.5200.520-
Dec 5, 20240.5200.5200.5200.5200.520-
Dec 4, 20240.5200.5200.5200.5200.520-
Dec 3, 20240.5200.5200.5200.5200.520-
Dec 2, 20240.5200.5200.5200.5200.520-
Nov 29, 20240.5200.5200.5200.5200.520-
Nov 28, 20240.4800.5300.4500.5200.520330,000
Nov 27, 20240.5200.5200.5200.5200.520-
Nov 26, 20240.5200.5200.5200.5200.5202,000,000
Nov 25, 20240.4800.5200.4800.5200.5202,020,000
Nov 22, 20240.5200.5200.5200.5200.52023,500
Nov 21, 20240.5200.5200.5200.5200.520-
Nov 20, 20240.5300.5300.5200.5200.52085,820
Nov 19, 20240.6300.6300.6300.6300.630-
Nov 18, 20240.6300.6300.6300.6300.630-
Nov 15, 20240.6000.6400.5000.6300.630225,800
Nov 14, 20240.6400.6400.6400.6400.640-
Nov 13, 20240.6400.6400.6400.6400.640-
Nov 12, 20240.6400.6400.6400.6400.64020,000
Nov 11, 20240.6400.6400.6400.6400.640-
Nov 8, 20240.6400.6400.6400.6400.640-
Nov 7, 20240.6400.6400.6400.6400.640-
Nov 6, 20240.6400.6400.6400.6400.640-
Nov 5, 20240.6400.6400.6400.6400.640-
Nov 4, 20240.6400.6400.6400.6400.640-
Nov 1, 20240.6400.6400.6400.6400.640-
Oct 31, 20240.6400.6400.6400.6400.640-
Oct 30, 20240.6400.6400.6400.6400.640-
Oct 29, 20240.6400.6400.6400.6400.640-
Oct 28, 20240.6400.6400.6400.6400.640-
Oct 25, 20240.6400.6400.6400.6400.640-
Oct 24, 20240.6400.6400.6400.6400.640-
Oct 23, 20240.6400.6400.6400.6400.640-
Oct 22, 20240.6400.6400.6400.6400.640-
Oct 21, 20240.6500.6500.6500.6500.65040,299
Oct 18, 20240.7000.7000.6500.6800.68080,000
Oct 17, 20240.7200.7200.7200.7200.720-
Oct 16, 20240.7200.7200.7200.7200.720-
Oct 15, 20240.7000.7000.7000.7000.700-
Oct 14, 20240.7000.7000.7000.7000.70020,000
Oct 10, 20240.7000.7700.7000.7500.75060,000
Oct 9, 20240.6600.7900.6600.7900.79095,786
Oct 8, 20240.7300.7300.7300.7300.730-
Oct 7, 20240.8000.8000.7500.7900.790125,730
Oct 4, 20240.9701.0000.7700.7700.7701,520,006
Oct 3, 20240.8000.8000.7700.7700.770181,156
Oct 2, 20240.7301.0100.7300.9200.9201,700,171
Sep 30, 20240.9200.9200.9200.9200.920-
Sep 27, 20240.9200.9200.9200.9200.92040,166
Sep 26, 20240.8000.9000.8000.9000.90044,400
Sep 25, 20240.8600.8600.8600.8600.860-
Sep 24, 20240.9200.9200.9200.9100.9101,000,000
Sep 23, 20240.9300.9300.9300.9300.930-
Sep 20, 20240.9300.9300.9300.9300.930-
Sep 19, 20240.9300.9300.9300.9300.930-
Sep 17, 20240.9300.9300.9300.9300.930-
Sep 16, 20240.9300.9300.9300.9300.930-
Sep 13, 20240.9300.9300.9300.9300.93020,003
Sep 12, 20240.9300.9300.9300.9300.930-
Sep 11, 20240.9300.9300.9300.9300.930-
Sep 10, 20240.9300.9300.9300.9300.930-
Sep 9, 20240.9400.9400.9400.9400.940-
Sep 5, 20240.9500.9500.9500.9500.95022,150
Sep 4, 20240.9400.9400.9400.9400.940-
Sep 3, 20240.9400.9400.9400.9400.940-
Sep 2, 20240.9700.9800.9400.9400.940110,000
Aug 30, 20241.0001.0000.9900.9900.9901,330,000
Aug 29, 20241.0001.0001.0001.0001.0001,407,150
Aug 28, 20240.9701.0000.9401.0001.0001,080,184
Aug 27, 20241.0001.0001.0001.0001.000-
Aug 26, 20241.0001.0001.0001.0001.000-
Aug 23, 20241.0001.0001.0001.0001.000-
Aug 22, 20241.0001.0001.0001.0001.000-
Aug 21, 20240.9701.0000.9701.0001.00040,000
Aug 20, 20241.1001.1001.1001.1001.100-
Aug 19, 20241.1001.1001.1001.1001.100-
Aug 16, 20241.1001.1001.1001.1001.100-
Aug 15, 20241.3001.3001.3001.3001.300-
Aug 14, 20241.3001.3001.3001.3001.300-
Aug 13, 20241.3001.3001.3001.3001.300-
Aug 12, 20241.3001.3001.3001.3001.300-
Aug 9, 20241.3001.3001.3001.3001.30020,042
Aug 8, 20241.1901.1901.1901.1901.190-
Aug 7, 20241.1901.1901.1901.1901.190-
Aug 6, 20241.1901.1901.1901.1901.190-
Aug 5, 20241.1901.1901.1901.1901.190-
Aug 2, 20241.1901.1901.1901.1901.190-
Aug 1, 20241.1901.1901.1901.1901.190-
Jul 31, 20241.1901.1901.1901.1901.190-
Jul 30, 20241.1901.1901.1901.1901.190-
Jul 29, 20241.1901.1901.1901.1901.190-
Jul 26, 20241.1901.1901.1901.1901.190-
Jul 25, 20241.1901.1901.1901.1901.190-
Jul 24, 20241.1901.1901.1901.1901.190-
Jul 23, 20241.1901.1901.1901.1901.190-
Jul 22, 20241.1901.1901.1901.1901.190-
Jul 19, 20241.1901.1901.1901.1901.190-
Jul 18, 20241.1901.1901.1901.1901.190-
Jul 17, 20241.1901.1901.1901.1901.19040,000
Jul 16, 20241.1901.1901.1901.1901.190-
Jul 15, 20241.2101.2101.2101.2101.210-
Jul 12, 20241.1901.1901.1901.2101.21020,009
Jul 11, 20241.4501.4501.4501.4501.450-
Jul 10, 20241.4501.4501.4501.4501.450-
Jul 9, 20241.4501.4501.4501.4501.450-
Jul 8, 20241.4501.4501.4501.4501.450-
Jul 5, 20241.4501.4501.4501.4501.450-
Jul 4, 20241.4501.4501.4501.4501.450-
Jul 3, 20241.4901.4901.4901.4901.490-
Jul 2, 20241.4901.4901.4901.4901.490-
Jun 28, 20241.4901.4901.4901.4901.490-
Jun 27, 20241.4901.4901.4901.4901.490-
Jun 26, 20241.4901.4901.4901.4901.490-
Jun 25, 20241.3101.3101.3101.3101.310-
Jun 24, 20241.3101.3101.3101.3101.310-
Jun 21, 20241.4601.4701.4101.4101.410283,000
Jun 20, 20241.3001.3001.1801.1801.180103,018
Jun 19, 20241.3801.4101.3201.3701.3701,160,060
Jun 18, 20241.2701.5001.2701.3901.3902,365,000
Jun 17, 20241.5001.5001.2701.2701.27092,000
Jun 14, 20241.3501.3501.3501.3501.350-
Jun 13, 20241.3201.3201.2001.2001.2001,960,000
Jun 12, 20241.2001.2001.2001.2001.200-
Jun 11, 20241.1501.1501.1501.1501.150193,350
Jun 7, 20241.0901.1001.0901.1001.10040,052
Jun 6, 20241.0401.0401.0401.0401.040-
Jun 5, 20241.0401.0401.0401.0401.040-
Jun 4, 20241.0401.0401.0401.0401.04024,011
Jun 3, 20241.0301.0301.0301.0301.030-
May 31, 20241.0301.0301.0301.0301.030-
May 30, 20241.0301.0301.0301.0301.030100,120
May 29, 20241.0901.0901.0901.0901.090-
May 28, 20241.0901.0901.0901.0901.090-
May 27, 20241.0901.0901.0901.0901.090-
May 24, 20241.0601.0601.0601.0601.060-
May 23, 20241.0601.0601.0601.0601.060-
May 22, 20241.0401.1001.0401.0601.060180,000
May 21, 20241.2201.2200.9901.0401.040195,000
May 20, 20241.2501.2501.2501.2501.250-
May 17, 20241.2501.2501.2301.2501.25090,000
May 16, 20241.3301.3301.3301.3301.33040,009
May 14, 20241.3301.3301.3301.3301.330-
May 13, 20241.3401.3401.3401.3401.340-
May 10, 20241.3401.3401.3401.3401.340-
May 9, 20241.3601.3601.3601.3601.360-
May 8, 20241.3601.3601.3601.3601.360-
May 7, 20241.3701.3701.3701.3701.370-
May 6, 20241.4901.5901.3001.3901.390640,228
May 3, 20241.4401.4601.4401.4601.46040,090
May 2, 20241.3001.3001.3001.3001.300-
Apr 30, 20241.3001.3001.3001.3001.300-
Apr 29, 20241.4401.4601.3001.3001.30077,800
Apr 26, 20241.4401.4401.4401.4401.440-
Apr 25, 20241.4601.4601.4601.4601.460-
Apr 24, 20241.4601.4601.4601.4601.46020,000
Apr 23, 20241.3901.3901.3901.3901.390-
Apr 22, 20241.3901.3901.3901.3901.390-
Apr 19, 20241.4501.4501.4501.4501.450-
Apr 18, 20241.5401.5401.5401.5401.540-
Apr 17, 20241.2501.5901.2501.5501.55042,000
Apr 16, 20241.6001.6001.6001.6001.600-
Apr 15, 20241.4101.7301.4101.6301.63080,024
Apr 12, 20241.7801.7801.2501.3401.3402,293,400
Apr 11, 20241.7901.9701.7601.8001.800140,000