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

HKSE - Delayed Quote HKD

HK CHINESE LTD (0655.HK)

0.227
0.000
(0.00%)
At close: 11:53:48 AM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.2270.2270.2270.2270.227-
Apr 28, 20250.2300.2350.2270.2270.2271,764,750
Apr 25, 20250.2280.2300.2230.2290.229416,000
Apr 24, 20250.2210.2210.2210.2210.22136,012
Apr 23, 20250.2170.2300.2170.2230.223310,230
Apr 22, 20250.2170.2170.2170.2170.217-
Apr 17, 20250.2180.2190.2170.2170.21764,000
Apr 16, 20250.2200.2220.2180.2180.218222,000
Apr 15, 20250.2300.2300.2140.2200.2201,405,680
Apr 14, 20250.2120.2300.2120.2280.2281,104,000
Apr 11, 20250.2090.2160.2070.2160.2161,000,000
Apr 10, 20250.2080.2150.2070.2150.215423,934
Apr 9, 20250.2020.2110.2020.2110.211632,000
Apr 8, 20250.2080.2150.2060.2120.212142,000
Apr 7, 20250.2320.2360.2080.2080.2083,216,716
Apr 3, 20250.2440.2440.2350.2380.238182,000
Apr 2, 20250.2500.2500.2440.2440.24439,500
Apr 1, 20250.2480.2480.2410.2470.247498,613
Mar 31, 20250.2430.2470.2410.2410.241734,192
Mar 28, 20250.2410.2500.2400.2500.250354,000
Mar 27, 20250.2500.2500.2400.2490.249618,118
Mar 26, 20250.2480.2500.2480.2500.25070,000
Mar 25, 20250.2550.2550.2490.2500.250114,000
Mar 24, 20250.2500.2500.2460.2480.248161,289
Mar 21, 20250.2450.2500.2450.2490.24987,866
Mar 20, 20250.2450.2550.2440.2480.2481,270,927
Mar 19, 20250.2550.2550.2450.2450.2451,769,846
Mar 18, 20250.2480.2550.2480.2500.250409,448
Mar 17, 20250.2470.2500.2470.2500.250244,874
Mar 14, 20250.2500.2500.2470.2470.247555,680
Mar 13, 20250.2500.2500.2500.2500.250178,000
Mar 12, 20250.2500.2550.2500.2500.250830,771
Mar 11, 20250.2500.2550.2470.2550.2551,714,600
Mar 10, 20250.2550.2600.2550.2550.2551,166,400
Mar 7, 20250.2550.2650.2550.2600.260771,486
Mar 6, 20250.2550.2600.2550.2600.260781,322
Mar 5, 20250.2600.2650.2550.2550.255292,737
Mar 4, 20250.2700.2700.2550.2650.265566,000
Mar 3, 20250.2480.2650.2470.2600.2602,382,757
Feb 28, 20250.2500.2500.2460.2460.2462,197,098
Feb 27, 20250.2380.2550.2380.2500.2503,790,600
Feb 26, 20250.2360.2400.2330.2360.2362,600,800
Feb 25, 20250.2300.2350.2300.2340.2341,918,973
Feb 24, 20250.2310.2400.2310.2340.2342,002,826
Feb 21, 20250.2260.2260.2260.2260.22677,750
Feb 20, 20250.2300.2300.2240.2250.2253,150,200
Feb 19, 20250.2340.2350.2310.2320.2322,524,597
Feb 18, 20250.2360.2360.2310.2360.2361,216,446
Feb 17, 20250.2300.2380.2300.2360.236980,692
Feb 14, 20250.2320.2370.2300.2340.234686,000
Feb 13, 20250.2310.2380.2310.2310.231741,998
Feb 12, 20250.2260.2390.2260.2320.2321,246,974
Feb 11, 20250.2330.2350.2300.2350.235731,200
Feb 10, 20250.2400.2400.2270.2380.238887,406
Feb 7, 20250.2410.2410.2230.2400.2402,903,400
Feb 6, 20250.2450.2490.2400.2420.242332,230
Feb 5, 20250.2500.2550.2430.2450.245147,426
Feb 4, 20250.2440.2440.2440.2440.244-
Feb 3, 20250.2440.2440.2440.2440.24444,461
Jan 28, 20250.2480.2480.2480.2480.248-
Jan 27, 20250.2470.2500.2440.2460.246332,462
Jan 24, 20250.2500.2500.2420.2440.244282,808
Jan 23, 20250.2550.2550.2450.2500.250250,000
Jan 22, 20250.2500.2550.2500.2550.25584,000
Jan 21, 20250.2500.2550.2470.2550.255376,000
Jan 20, 20250.2500.2550.2500.2500.250414,000
Jan 17, 20250.2500.2500.2500.2500.250-
Jan 16, 20250.2500.2500.2460.2500.2501,458,000
Jan 15, 20250.2500.2600.2500.2550.255749,713
Jan 14, 20250.2600.2600.2600.2600.26022,000
Jan 13, 20250.2500.2600.2490.2600.2604,400,000
Jan 10, 20250.2550.2550.2450.2500.2501,818,327
Jan 9, 20250.2600.2750.2500.2500.2501,214,000
Jan 8, 20250.2700.2700.2600.2600.260694,000
Jan 7, 20250.2800.2800.2700.2700.270908,000
Jan 6, 20250.2850.2950.2850.2850.285694,577
Jan 3, 20250.2900.2900.2700.2850.285744,346
Jan 2, 20250.2900.3000.2900.2900.2901,768,000
Dec 31, 20240.2950.2950.2950.2950.295-
Dec 30, 20240.2650.3100.2480.3050.3057,867,621
Dec 27, 20240.2550.2700.2550.2700.270208,000
Dec 24, 20240.2500.2500.2500.2500.250-
Dec 23, 20240.2480.2550.2480.2500.250358,000
Dec 20, 20240.2450.2480.2300.2480.24888,212
Dec 19, 20240.2470.2500.2450.2500.250157,598
Dec 18, 20240.2500.2550.2550.2550.25574,000
Dec 17, 20240.2470.2550.2460.2550.2557,385
Dec 16, 20240.2490.2550.2460.2500.25065,173
Dec 13, 20240.2480.2490.2400.2490.24960,446
Dec 12, 20240.2500.2500.2490.2500.250139,500
Dec 11, 20240.2550.2600.2550.2600.260380,000
Dec 10, 20240.2550.2550.2480.2480.24884,000
Dec 9, 20240.2500.2500.2500.2500.25010,577
Dec 6, 20240.2550.2600.2550.2550.25554,461
Dec 5, 20240.2550.2550.2550.2550.255-
Dec 4, 20240.2500.2550.2480.2550.255208,346
Dec 3, 20240.2500.2500.2500.2500.250-
Dec 2, 20240.2460.2500.2460.2500.25018,000
Nov 29, 20240.2500.2550.2500.2550.25574,000
Nov 28, 20240.2500.2500.2500.2500.25020,000
Nov 27, 20240.2550.2600.2550.2600.260110,000
Nov 26, 20240.2500.2500.2460.2500.25028,000
Nov 25, 20240.2500.2500.2480.2480.24882,799
Nov 22, 20240.2500.2500.2500.2500.25079,865
Nov 21, 20240.2500.2600.2500.2600.26078,000
Nov 20, 20240.2550.2550.2500.2550.255176,000
Nov 19, 20240.2600.2600.2600.2600.260-
Nov 18, 20240.2600.2600.2550.2600.260170,885
Nov 15, 20240.2600.2600.2600.2600.26010,567
Nov 14, 20240.2700.2700.2500.2600.260143,230
Nov 13, 20240.2700.2700.2700.2700.27016,000
Nov 12, 20240.2700.2700.2700.2700.270148,693
Nov 11, 20240.2800.2800.2700.2700.27074,400
Nov 8, 20240.2700.2700.2700.2700.270-
Nov 7, 20240.2700.2700.2700.2700.27010,000
Nov 6, 20240.2750.2750.2700.2750.275775,500
Nov 5, 20240.2750.2800.2750.2800.280398,000
Nov 4, 20240.2700.2800.2700.2800.280403,057
Nov 1, 20240.2750.2750.2750.2750.275-
Oct 31, 20240.2700.2850.2700.2750.27516,000
Oct 30, 20240.2700.2700.2700.2700.270-
Oct 29, 20240.2750.2750.2700.2750.27545,673
Oct 28, 20240.2800.2800.2750.2750.275270,268
Oct 25, 20240.2750.2850.2750.2850.2851,782,000
Oct 24, 20240.2750.2800.2750.2750.275288,000
Oct 23, 20240.2750.2900.2750.2900.290153,598
Oct 22, 20240.2700.2700.2700.2700.270-
Oct 21, 20240.2750.2750.2750.2750.27510,000
Oct 18, 20240.2750.2900.2750.2900.290360,115
Oct 17, 20240.2700.2700.2700.2700.27088,442
Oct 16, 20240.2750.2750.2700.2750.275168,000
Oct 15, 20240.2750.2750.2750.2750.27557,289
Oct 14, 20240.2750.2750.2750.2750.275248,000
Oct 10, 20240.2800.2900.2750.2750.275380,000
Oct 9, 20240.2850.2850.2650.2800.2801,788,000
Oct 8, 20240.3100.3400.2800.3050.3051,999,442
Oct 7, 20240.2800.3900.2800.3100.3103,259,123
Oct 4, 20240.2500.2750.2450.2700.2703,893,596
Oct 3, 20240.2460.2480.2420.2470.247560,000
Oct 2, 20240.2400.2500.2350.2460.2461,617,745
Sep 30, 20240.2350.2440.2310.2430.243616,316
Sep 27, 20240.2300.2400.2300.2350.2351,473,284
Sep 26, 20240.2280.2310.2280.2280.228475,627
Sep 25, 20240.2310.2310.2250.2300.230221,114
Sep 24, 20240.2300.2310.2100.2310.231680,519
Sep 23, 20240.2360.2360.2300.2310.231103,618
Sep 20, 20240.2330.2390.2310.2350.235316,310
Sep 19, 20240.2350.2360.2350.2350.235127,774
Sep 17, 20240.2350.2400.2350.2360.236119,466
Sep 16, 20240.2400.2400.2350.2350.235324,000
Sep 13, 20240.2400.2440.2400.2400.24092,000
Sep 12, 20240.2450.2450.2450.2450.245-
Sep 11, 20240.2390.2450.2350.2450.24524,000
Sep 10, 20240.2400.2400.2400.2400.240-
Sep 9, 20240.2420.2420.2400.2420.242238,577
Sep 5, 20240.2460.2460.2420.2420.242220,250
Sep 4, 20240.2420.2420.2420.2420.2422,000
Sep 3, 20240.2420.2420.2420.2420.242-
Sep 2, 20240.2420.2420.2420.2420.242-
Aug 30, 20240.2420.2420.2410.2420.242648,000
Aug 29, 20240.2420.2420.2420.2420.242-
Aug 28, 20240.2460.2460.2460.2460.246-
Aug 27, 20240.2470.2490.2460.2460.246177,692
Aug 26, 20240.2470.2470.2470.2470.24710,115
Aug 23, 20240.2460.2470.2460.2470.247156,000
Aug 22, 20240.2490.2490.2490.2480.24810,000
Aug 21, 20240.2450.2500.2450.2500.250168,230
Aug 20, 20240.2500.2500.2500.2500.250-
Aug 19, 20240.2500.2500.2500.2500.250456,000
Aug 16, 20240.2500.2600.2500.2600.260403,692
Aug 15, 20240.2550.2600.2550.2600.260204,000
Aug 14, 20240.2500.2500.2500.2500.250-
Aug 13, 20240.2550.2550.2550.2550.255-
Aug 12, 20240.2500.2500.2500.2500.250-
Aug 9, 20240.2500.2500.2500.2500.250-
Aug 8, 20240.2500.2500.2500.2500.25052,000
Aug 7, 20240.2500.2550.2500.2550.25582,000
Aug 6, 20240.2550.2550.2550.2550.25512,000
Aug 5, 20240.2500.2550.2500.2550.25570,000
Aug 2, 20240.2550.2550.2550.2550.255-
Aug 1, 20240.2500.2550.2500.2550.255104,000
Jul 31, 20240.2550.2550.2410.2490.249142,000
Jul 30, 20240.2500.2550.2500.2550.255362,000
Jul 29, 20240.2500.2600.2500.2500.250569,692
Jul 26, 20240.2600.2600.2550.2600.260110,000
Jul 25, 20240.2700.2700.2600.2600.260152,000
Jul 24, 20240.2750.2750.2750.2750.275-
Jul 23, 20240.2750.2750.2750.2750.275-
Jul 22, 20240.2750.2750.2750.2750.275-
Jul 19, 20240.2700.2700.2600.2650.265115,000
Jul 18, 20240.2700.2800.2700.2800.28036,000
Jul 17, 20240.2700.2800.2700.2750.27522,491
Jul 16, 20240.2700.2800.2700.2800.28037,634
Jul 15, 20240.2750.2750.2750.2750.275-
Jul 12, 20240.2850.2850.2700.2750.27594,154
Jul 11, 20240.2750.2750.2750.2750.27546,536
Jul 10, 20240.2850.2850.2800.2800.28024,000
Jul 9, 20240.2850.2850.2850.2850.28542,539
Jul 8, 20240.2850.2850.2850.2850.28520,000
Jul 5, 20240.2850.2850.2850.2850.28520,000
Jul 4, 20240.2850.2950.2800.2950.29544,000
Jul 3, 20240.2800.2800.2800.2800.28060,115
Jul 2, 20240.2800.2800.2800.2800.28040,000
Jun 28, 20240.2850.2850.2850.2850.2854,000
Jun 27, 20240.2850.2850.2850.2850.285-
Jun 26, 20240.2900.2900.2900.2900.290-
Jun 25, 20240.2900.2900.2900.2900.290-
Jun 24, 20240.2900.2900.2900.2900.290-
Jun 21, 20240.2900.2900.2900.2900.290-
Jun 20, 20240.3000.3000.2900.2900.29050,000
Jun 19, 20240.2900.2950.2850.2850.28562,000
Jun 18, 20240.2900.2900.2900.2900.290-
Jun 17, 20240.2900.2900.2900.2900.290-
Jun 14, 20240.2900.2900.2850.2900.29024,736
Jun 13, 20240.2900.2900.2900.2900.290-
Jun 12, 20240.2850.2900.2850.2900.29011,057
Jun 11, 2024 0.01 Dividend
Jun 11, 20240.2900.2900.2900.2900.290-
Jun 7, 20240.3050.3050.3000.3000.29060,000
Jun 6, 20240.3050.3050.3050.3050.295-
Jun 5, 20240.3100.3100.3050.3050.29516,000
Jun 4, 20240.3150.3150.3150.3150.30532,000
Jun 3, 20240.3150.3150.3150.3150.3052,000
May 31, 20240.3400.3400.3400.3250.3143,269
May 30, 20240.3200.3250.3150.3250.31424,230
May 29, 20240.3350.3400.3150.3200.309948,000
May 28, 20240.3100.3250.3050.3250.314924,153
May 27, 20240.3000.3000.3000.3000.29016,000
May 24, 20240.2900.2900.2900.2900.280-
May 23, 20240.2900.3000.2900.2900.280100,000
May 22, 20240.3000.3100.2900.3000.29068,097
May 21, 20240.2950.2950.2950.2950.285-
May 20, 20240.2900.2950.2800.2950.285450,000
May 17, 20240.3050.3050.2800.2900.2801,558,000
May 16, 20240.2950.3000.2700.3000.290193,000
May 14, 20240.2850.2900.2750.2750.266254,320
May 13, 20240.2750.2950.2750.2800.271336,562
May 10, 20240.2550.2750.2550.2750.266965,230
May 9, 20240.2600.2650.2550.2600.2512,388,000
May 8, 20240.2650.2700.2550.2650.256744,000
May 7, 20240.2900.2900.2700.2750.26684,076
May 6, 20240.2750.2750.2750.2750.266-
May 3, 20240.2750.2750.2750.2750.266-
May 2, 20240.2700.2700.2700.2750.26614,000
Apr 30, 20240.2800.2800.2700.2750.26610,577
Apr 29, 20240.2850.2900.2850.2850.275502,000

Related Tickers

0367.HK CHUANG'S INT'L
0.340
-2.86%
 
2669.HK China Overseas Property Holdings Limited
5.250
0.00%
 
1516.HK SUNAC SERVICES
1.780
+0.56%
 
0101.HK HANG LUNG PPT
6.300
+0.48%