HKSE - Delayed Quote HKD

Japan Kyosei Group Company Limited (0627.HK)

Compare
0.485 +0.030 (+6.59%)
At close: December 16 at 1:24:06 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 0.485 0.485 0.485 0.485 0.485 -
Dec 17, 2024 0.485 0.485 0.485 0.485 0.485 -
Dec 16, 2024 0.480 0.485 0.480 0.485 0.485 40,000
Dec 13, 2024 0.455 0.455 0.455 0.455 0.455 -
Dec 12, 2024 0.460 0.460 0.455 0.455 0.455 100,030
Dec 11, 2024 0.460 0.480 0.460 0.475 0.475 120,060
Dec 10, 2024 0.520 0.520 0.520 0.520 0.520 -
Dec 9, 2024 0.520 0.520 0.520 0.520 0.520 -
Dec 6, 2024 0.520 0.520 0.520 0.520 0.520 -
Dec 5, 2024 0.520 0.520 0.520 0.520 0.520 -
Dec 4, 2024 0.520 0.520 0.520 0.520 0.520 -
Dec 3, 2024 0.520 0.520 0.520 0.520 0.520 -
Dec 2, 2024 0.520 0.520 0.520 0.520 0.520 -
Nov 29, 2024 0.520 0.520 0.520 0.520 0.520 -
Nov 28, 2024 0.480 0.530 0.450 0.520 0.520 330,000
Nov 27, 2024 0.520 0.520 0.520 0.520 0.520 -
Nov 26, 2024 0.520 0.520 0.520 0.520 0.520 2,000,000
Nov 25, 2024 0.480 0.520 0.480 0.520 0.520 2,020,000
Nov 22, 2024 0.520 0.520 0.520 0.520 0.520 23,500
Nov 21, 2024 0.520 0.520 0.520 0.520 0.520 -
Nov 20, 2024 0.530 0.530 0.520 0.520 0.520 85,820
Nov 19, 2024 0.630 0.630 0.630 0.630 0.630 -
Nov 18, 2024 0.630 0.630 0.630 0.630 0.630 -
Nov 15, 2024 0.600 0.640 0.500 0.630 0.630 225,800
Nov 14, 2024 0.640 0.640 0.640 0.640 0.640 -
Nov 13, 2024 0.640 0.640 0.640 0.640 0.640 -
Nov 12, 2024 0.640 0.640 0.640 0.640 0.640 20,000
Nov 11, 2024 0.640 0.640 0.640 0.640 0.640 -
Nov 8, 2024 0.640 0.640 0.640 0.640 0.640 -
Nov 7, 2024 0.640 0.640 0.640 0.640 0.640 -
Nov 6, 2024 0.640 0.640 0.640 0.640 0.640 -
Nov 5, 2024 0.640 0.640 0.640 0.640 0.640 -
Nov 4, 2024 0.640 0.640 0.640 0.640 0.640 -
Nov 1, 2024 0.640 0.640 0.640 0.640 0.640 -
Oct 31, 2024 0.640 0.640 0.640 0.640 0.640 -
Oct 30, 2024 0.640 0.640 0.640 0.640 0.640 -
Oct 29, 2024 0.640 0.640 0.640 0.640 0.640 -
Oct 28, 2024 0.640 0.640 0.640 0.640 0.640 -
Oct 25, 2024 0.640 0.640 0.640 0.640 0.640 -
Oct 24, 2024 0.640 0.640 0.640 0.640 0.640 -
Oct 23, 2024 0.640 0.640 0.640 0.640 0.640 -
Oct 22, 2024 0.640 0.640 0.640 0.640 0.640 -
Oct 21, 2024 0.650 0.650 0.650 0.650 0.650 40,299
Oct 18, 2024 0.700 0.700 0.650 0.680 0.680 80,000
Oct 17, 2024 0.720 0.720 0.720 0.720 0.720 -
Oct 16, 2024 0.720 0.720 0.720 0.720 0.720 -
Oct 15, 2024 0.700 0.700 0.700 0.700 0.700 -
Oct 14, 2024 0.700 0.700 0.700 0.700 0.700 20,000
Oct 10, 2024 0.700 0.770 0.700 0.750 0.750 60,000
Oct 9, 2024 0.660 0.790 0.660 0.790 0.790 95,786
Oct 8, 2024 0.730 0.730 0.730 0.730 0.730 -
Oct 7, 2024 0.800 0.800 0.750 0.790 0.790 125,730
Oct 4, 2024 0.970 1.000 0.770 0.770 0.770 1,520,006
Oct 3, 2024 0.800 0.800 0.770 0.770 0.770 181,156
Oct 2, 2024 0.730 1.010 0.730 0.920 0.920 1,700,171
Sep 30, 2024 0.920 0.920 0.920 0.920 0.920 -
Sep 27, 2024 0.920 0.920 0.920 0.920 0.920 40,166
Sep 26, 2024 0.800 0.900 0.800 0.900 0.900 44,400
Sep 25, 2024 0.860 0.860 0.860 0.860 0.860 -
Sep 24, 2024 0.920 0.920 0.920 0.910 0.910 1,000,000
Sep 23, 2024 0.930 0.930 0.930 0.930 0.930 -
Sep 20, 2024 0.930 0.930 0.930 0.930 0.930 -
Sep 19, 2024 0.930 0.930 0.930 0.930 0.930 -
Sep 17, 2024 0.930 0.930 0.930 0.930 0.930 -
Sep 16, 2024 0.930 0.930 0.930 0.930 0.930 -
Sep 13, 2024 0.930 0.930 0.930 0.930 0.930 20,003
Sep 12, 2024 0.930 0.930 0.930 0.930 0.930 -
Sep 11, 2024 0.930 0.930 0.930 0.930 0.930 -
Sep 10, 2024 0.930 0.930 0.930 0.930 0.930 -
Sep 9, 2024 0.940 0.940 0.940 0.940 0.940 -
Sep 5, 2024 0.950 0.950 0.950 0.950 0.950 22,150
Sep 4, 2024 0.940 0.940 0.940 0.940 0.940 -
Sep 3, 2024 0.940 0.940 0.940 0.940 0.940 -
Sep 2, 2024 0.970 0.980 0.940 0.940 0.940 110,000
Aug 30, 2024 1.000 1.000 0.990 0.990 0.990 1,330,000
Aug 29, 2024 1.000 1.000 1.000 1.000 1.000 1,407,150
Aug 28, 2024 0.970 1.000 0.940 1.000 1.000 1,080,184
Aug 27, 2024 1.000 1.000 1.000 1.000 1.000 -
Aug 26, 2024 1.000 1.000 1.000 1.000 1.000 -
Aug 23, 2024 1.000 1.000 1.000 1.000 1.000 -
Aug 22, 2024 1.000 1.000 1.000 1.000 1.000 -
Aug 21, 2024 0.970 1.000 0.970 1.000 1.000 40,000
Aug 20, 2024 1.100 1.100 1.100 1.100 1.100 -
Aug 19, 2024 1.100 1.100 1.100 1.100 1.100 -
Aug 16, 2024 1.100 1.100 1.100 1.100 1.100 -
Aug 15, 2024 1.300 1.300 1.300 1.300 1.300 -
Aug 14, 2024 1.300 1.300 1.300 1.300 1.300 -
Aug 13, 2024 1.300 1.300 1.300 1.300 1.300 -
Aug 12, 2024 1.300 1.300 1.300 1.300 1.300 -
Aug 9, 2024 1.300 1.300 1.300 1.300 1.300 20,042
Aug 8, 2024 1.190 1.190 1.190 1.190 1.190 -
Aug 7, 2024 1.190 1.190 1.190 1.190 1.190 -
Aug 6, 2024 1.190 1.190 1.190 1.190 1.190 -
Aug 5, 2024 1.190 1.190 1.190 1.190 1.190 -
Aug 2, 2024 1.190 1.190 1.190 1.190 1.190 -
Aug 1, 2024 1.190 1.190 1.190 1.190 1.190 -
Jul 31, 2024 1.190 1.190 1.190 1.190 1.190 -
Jul 30, 2024 1.190 1.190 1.190 1.190 1.190 -
Jul 29, 2024 1.190 1.190 1.190 1.190 1.190 -
Jul 26, 2024 1.190 1.190 1.190 1.190 1.190 -
Jul 25, 2024 1.190 1.190 1.190 1.190 1.190 -
Jul 24, 2024 1.190 1.190 1.190 1.190 1.190 -
Jul 23, 2024 1.190 1.190 1.190 1.190 1.190 -
Jul 22, 2024 1.190 1.190 1.190 1.190 1.190 -
Jul 19, 2024 1.190 1.190 1.190 1.190 1.190 -
Jul 18, 2024 1.190 1.190 1.190 1.190 1.190 -
Jul 17, 2024 1.190 1.190 1.190 1.190 1.190 40,000
Jul 16, 2024 1.190 1.190 1.190 1.190 1.190 -
Jul 15, 2024 1.210 1.210 1.210 1.210 1.210 -
Jul 12, 2024 1.190 1.190 1.190 1.210 1.210 20,009
Jul 11, 2024 1.450 1.450 1.450 1.450 1.450 -
Jul 10, 2024 1.450 1.450 1.450 1.450 1.450 -
Jul 9, 2024 1.450 1.450 1.450 1.450 1.450 -
Jul 8, 2024 1.450 1.450 1.450 1.450 1.450 -
Jul 5, 2024 1.450 1.450 1.450 1.450 1.450 -
Jul 4, 2024 1.450 1.450 1.450 1.450 1.450 -
Jul 3, 2024 1.490 1.490 1.490 1.490 1.490 -
Jul 2, 2024 1.490 1.490 1.490 1.490 1.490 -
Jun 28, 2024 1.490 1.490 1.490 1.490 1.490 -
Jun 27, 2024 1.490 1.490 1.490 1.490 1.490 -
Jun 26, 2024 1.490 1.490 1.490 1.490 1.490 -
Jun 25, 2024 1.310 1.310 1.310 1.310 1.310 -
Jun 24, 2024 1.310 1.310 1.310 1.310 1.310 -
Jun 21, 2024 1.460 1.470 1.410 1.410 1.410 283,000
Jun 20, 2024 1.300 1.300 1.180 1.180 1.180 103,018
Jun 19, 2024 1.380 1.410 1.320 1.370 1.370 1,160,060
Jun 18, 2024 1.270 1.500 1.270 1.390 1.390 2,365,000
Jun 17, 2024 1.500 1.500 1.270 1.270 1.270 92,000
Jun 14, 2024 1.350 1.350 1.350 1.350 1.350 -
Jun 13, 2024 1.320 1.320 1.200 1.200 1.200 1,960,000
Jun 12, 2024 1.200 1.200 1.200 1.200 1.200 -
Jun 11, 2024 1.150 1.150 1.150 1.150 1.150 193,350
Jun 7, 2024 1.090 1.100 1.090 1.100 1.100 40,052
Jun 6, 2024 1.040 1.040 1.040 1.040 1.040 -
Jun 5, 2024 1.040 1.040 1.040 1.040 1.040 -
Jun 4, 2024 1.040 1.040 1.040 1.040 1.040 24,011
Jun 3, 2024 1.030 1.030 1.030 1.030 1.030 -
May 31, 2024 1.030 1.030 1.030 1.030 1.030 -
May 30, 2024 1.030 1.030 1.030 1.030 1.030 100,120
May 29, 2024 1.090 1.090 1.090 1.090 1.090 -
May 28, 2024 1.090 1.090 1.090 1.090 1.090 -
May 27, 2024 1.090 1.090 1.090 1.090 1.090 -
May 24, 2024 1.060 1.060 1.060 1.060 1.060 -
May 23, 2024 1.060 1.060 1.060 1.060 1.060 -
May 22, 2024 1.040 1.100 1.040 1.060 1.060 180,000
May 21, 2024 1.220 1.220 0.990 1.040 1.040 195,000
May 20, 2024 1.250 1.250 1.250 1.250 1.250 -
May 17, 2024 1.250 1.250 1.230 1.250 1.250 90,000
May 16, 2024 1.330 1.330 1.330 1.330 1.330 40,009
May 14, 2024 1.330 1.330 1.330 1.330 1.330 -
May 13, 2024 1.340 1.340 1.340 1.340 1.340 -
May 10, 2024 1.340 1.340 1.340 1.340 1.340 -
May 9, 2024 1.360 1.360 1.360 1.360 1.360 -
May 8, 2024 1.360 1.360 1.360 1.360 1.360 -
May 7, 2024 1.370 1.370 1.370 1.370 1.370 -
May 6, 2024 1.490 1.590 1.300 1.390 1.390 640,228
May 3, 2024 1.440 1.460 1.440 1.460 1.460 40,090
May 2, 2024 1.300 1.300 1.300 1.300 1.300 -
Apr 30, 2024 1.300 1.300 1.300 1.300 1.300 -
Apr 29, 2024 1.440 1.460 1.300 1.300 1.300 77,800
Apr 26, 2024 1.440 1.440 1.440 1.440 1.440 -
Apr 25, 2024 1.460 1.460 1.460 1.460 1.460 -
Apr 24, 2024 1.460 1.460 1.460 1.460 1.460 20,000
Apr 23, 2024 1.390 1.390 1.390 1.390 1.390 -
Apr 22, 2024 1.390 1.390 1.390 1.390 1.390 -
Apr 19, 2024 1.450 1.450 1.450 1.450 1.450 -
Apr 18, 2024 1.540 1.540 1.540 1.540 1.540 -
Apr 17, 2024 1.250 1.590 1.250 1.550 1.550 42,000
Apr 16, 2024 1.600 1.600 1.600 1.600 1.600 -
Apr 15, 2024 1.410 1.730 1.410 1.630 1.630 80,024
Apr 12, 2024 1.780 1.780 1.250 1.340 1.340 2,293,400
Apr 11, 2024 1.790 1.970 1.760 1.800 1.800 140,000
Apr 10, 2024 1.760 1.760 1.760 1.760 1.760 -
Apr 9, 2024 1.780 1.780 1.780 1.780 1.780 -
Apr 8, 2024 1.650 1.800 1.650 1.800 1.800 160,000
Apr 5, 2024 1.650 1.650 1.650 1.650 1.650 -
Apr 3, 2024 1.650 1.650 1.650 1.650 1.650 -
Apr 2, 2024 1.650 1.650 1.650 1.650 1.650 -
Mar 28, 2024 1.650 1.650 1.650 1.650 1.650 -
Mar 27, 2024 1.550 1.550 1.550 1.550 1.550 -
Mar 26, 2024 1.350 1.350 1.350 1.350 1.350 -
Mar 25, 2024 1.600 1.600 1.200 1.200 1.200 144,950
Mar 22, 2024 1.640 1.640 1.560 1.560 1.560 80,000
Mar 21, 2024 1.640 1.640 1.640 1.640 1.640 -
Mar 20, 2024 1.690 1.690 1.460 1.600 1.600 150,300
Mar 19, 2024 1.700 1.710 1.580 1.690 1.690 213,704
Mar 18, 2024 1.700 1.700 1.490 1.700 1.700 100,200
Mar 15, 2024 1.700 1.710 1.700 1.700 1.700 249,165
Mar 14, 2024 1.660 1.700 1.650 1.700 1.700 183,100
Mar 13, 2024 1.820 1.830 1.640 1.640 1.640 202,592
Mar 12, 2024 1.720 1.850 1.710 1.790 1.790 190,706
Mar 11, 2024 1.600 1.830 1.600 1.760 1.760 163,016
Mar 8, 2024 1.480 1.630 1.480 1.500 1.500 428,450
Mar 7, 2024 1.420 1.600 1.400 1.400 1.400 299,257
Mar 6, 2024 1.310 1.310 1.310 1.310 1.310 -
Mar 5, 2024 1.070 1.180 1.070 1.180 1.180 121,448
Mar 4, 2024 0.920 1.000 0.920 1.070 1.070 66,050
Mar 1, 2024 0.700 1.000 0.680 1.000 1.000 161,750
Feb 29, 2024 0.900 0.900 0.900 0.900 0.900 20,000
Feb 28, 2024 0.800 0.800 0.800 0.800 0.800 -
Feb 27, 2024 0.800 0.800 0.800 0.800 0.800 -
Feb 26, 2024 0.800 0.800 0.800 0.800 0.800 -
Feb 23, 2024 0.800 0.800 0.800 0.800 0.800 -
Feb 22, 2024 0.790 0.790 0.790 0.790 0.790 -
Feb 21, 2024 0.740 0.740 0.740 0.740 0.740 -
Feb 20, 2024 0.660 0.660 0.660 0.660 0.660 -
Feb 19, 2024 0.620 0.680 0.620 0.660 0.660 120,012
Feb 16, 2024 0.660 0.660 0.660 0.660 0.660 -
Feb 15, 2024 0.660 0.660 0.660 0.660 0.660 -
Feb 14, 2024 0.600 0.600 0.600 0.600 0.600 -
Feb 9, 2024 0.580 0.580 0.580 0.580 0.580 -
Feb 8, 2024 0.460 0.495 0.460 0.520 0.520 105,120
Feb 7, 2024 0.470 0.470 0.470 0.470 0.470 -
Feb 6, 2024 0.500 0.500 0.500 0.500 0.500 -
Feb 5, 2024 0.540 0.540 0.540 0.540 0.540 -
Feb 2, 2024 0.540 0.540 0.540 0.540 0.540 -
Feb 1, 2024 0.540 0.540 0.540 0.540 0.540 -
Jan 31, 2024 0.590 0.600 0.500 0.500 0.500 224,465
Jan 30, 2024 0.600 0.600 0.600 0.600 0.600 20,000
Jan 29, 2024 0.630 0.630 0.630 0.630 0.630 20,120
Jan 26, 2024 0.650 0.650 0.650 0.650 0.650 -
Jan 25, 2024 0.650 0.650 0.650 0.650 0.650 39,007
Jan 24, 2024 0.690 0.690 0.690 0.690 0.690 24,250
Jan 23, 2024 0.720 0.720 0.720 0.720 0.720 -
Jan 22, 2024 0.720 0.720 0.720 0.720 0.720 -
Jan 19, 2024 0.720 0.720 0.720 0.720 0.720 -
Jan 18, 2024 0.720 0.720 0.720 0.720 0.720 -
Jan 17, 2024 0.720 0.720 0.720 0.720 0.720 -
Jan 16, 2024 0.720 0.720 0.720 0.720 0.720 -
Jan 15, 2024 0.720 0.720 0.720 0.720 0.720 -
Jan 12, 2024 0.720 0.720 0.720 0.720 0.720 -
Jan 11, 2024 0.720 0.720 0.720 0.720 0.720 -
Jan 10, 2024 0.720 0.720 0.720 0.720 0.720 20,000
Jan 9, 2024 0.740 0.740 0.740 0.740 0.740 -
Jan 8, 2024 0.740 0.740 0.740 0.740 0.740 1,400,000
Jan 5, 2024 0.740 0.740 0.740 0.740 0.740 -
Jan 4, 2024 0.890 0.900 0.730 0.740 0.740 196,200
Jan 3, 2024 0.730 0.730 0.730 0.730 0.730 -
Jan 2, 2024 0.730 0.730 0.730 0.730 0.730 -
Dec 29, 2023 0.730 0.730 0.730 0.730 0.730 -
Dec 28, 2023 0.730 0.730 0.730 0.730 0.730 -
Dec 27, 2023 0.730 0.730 0.730 0.730 0.730 -
Dec 22, 2023 0.730 0.730 0.730 0.730 0.730 -
Dec 21, 2023 0.730 0.730 0.730 0.730 0.730 20,600
Dec 20, 2023 0.740 0.740 0.740 0.740 0.740 131,850
Dec 19, 2023 0.740 0.740 0.740 0.740 0.740 -

Related Tickers

0618.HK Peking University Resources (Holdings) Company Limited
0.155
+4.03%
 
0588.HK BEIJING N STAR
0.810
0.00%
 
0131.HK CHEUK NANG HOLD
1.620
0.00%
 
0604.HK Shenzhen Investment Limited
0.870
0.00%