HKSE - Delayed Quote HKD

DYNASTY WINES (0828.HK)

0.325

-0.020

(-5.80%)

At close: May 23 at 3:54:55 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	0.345	0.345	0.325	0.325	0.325	192,000
May 22, 2025	0.340	0.355	0.325	0.345	0.345	71,923
May 21, 2025	0.330	0.330	0.315	0.315	0.315	494,000
May 20, 2025	0.340	0.350	0.325	0.340	0.340	358,000
May 19, 2025	0.340	0.340	0.340	0.340	0.340	56,000
May 16, 2025	0.330	0.340	0.330	0.340	0.340	68,000
May 15, 2025	0.330	0.340	0.330	0.335	0.335	96,000
May 14, 2025	0.340	0.345	0.330	0.345	0.345	258,000
May 13, 2025	0.330	0.345	0.330	0.345	0.345	122,000
May 12, 2025	0.330	0.340	0.325	0.335	0.335	124,000
May 9, 2025	0.325	0.335	0.325	0.330	0.330	76,000
May 8, 2025	0.325	0.340	0.325	0.335	0.335	184,000
May 7, 2025	0.330	0.335	0.330	0.330	0.330	328,000
May 6, 2025	0.345	0.365	0.340	0.340	0.340	482,000
May 2, 2025	0.330	0.440	0.320	0.345	0.345	5,950,000
Apr 30, 2025	0.320	0.470	0.300	0.320	0.320	8,224,000
Apr 29, 2025	0.320	0.325	0.310	0.320	0.320	332,000
Apr 28, 2025	0.295	0.320	0.295	0.300	0.300	410,000
Apr 25, 2025	0.280	0.295	0.280	0.285	0.285	555,998
Apr 24, 2025	0.265	0.280	0.265	0.280	0.280	372,000
Apr 23, 2025	0.250	0.270	0.250	0.265	0.265	1,096,000
Apr 22, 2025	0.270	0.275	0.250	0.255	0.255	864,000
Apr 17, 2025	0.260	0.270	0.260	0.270	0.270	116,000
Apr 16, 2025	0.265	0.265	0.260	0.260	0.260	100,000
Apr 15, 2025	0.265	0.265	0.265	0.265	0.265	44,000
Apr 14, 2025	0.255	0.275	0.255	0.265	0.265	106,000
Apr 11, 2025	0.260	0.280	0.241	0.270	0.270	1,810,000
Apr 10, 2025	0.270	0.280	0.260	0.280	0.280	22,000
Apr 9, 2025	0.265	0.280	0.260	0.280	0.280	166,000
Apr 8, 2025	0.270	0.270	0.265	0.270	0.270	286,000
Apr 7, 2025	0.275	0.280	0.270	0.270	0.270	504,000
Apr 3, 2025	0.285	0.290	0.280	0.290	0.290	324,000
Apr 2, 2025	0.295	0.300	0.280	0.285	0.285	862,000
Apr 1, 2025	0.310	0.320	0.295	0.295	0.295	732,000
Mar 31, 2025	0.315	0.315	0.300	0.305	0.305	690,000
Mar 28, 2025	0.310	0.310	0.305	0.305	0.305	208,000
Mar 27, 2025	0.310	0.310	0.310	0.310	0.310	-
Mar 26, 2025	0.315	0.315	0.315	0.315	0.315	-
Mar 25, 2025	0.330	0.330	0.305	0.315	0.315	702,000
Mar 24, 2025	0.340	0.350	0.325	0.345	0.345	490,000
Mar 21, 2025	0.330	0.340	0.310	0.325	0.325	470,000
Mar 20, 2025	0.320	0.350	0.320	0.335	0.335	148,000
Mar 19, 2025	0.325	0.325	0.325	0.325	0.325	98,000
Mar 18, 2025	0.335	0.335	0.320	0.325	0.325	596,000
Mar 17, 2025	0.320	0.365	0.310	0.310	0.310	1,266,000
Mar 14, 2025	0.315	0.320	0.310	0.320	0.320	304,000
Mar 13, 2025	0.310	0.315	0.305	0.305	0.305	860,000
Mar 12, 2025	0.310	0.310	0.310	0.310	0.310	-
Mar 11, 2025	0.320	0.320	0.320	0.320	0.320	-
Mar 10, 2025	0.305	0.320	0.305	0.320	0.320	246,000
Mar 7, 2025	0.300	0.315	0.300	0.315	0.315	312,000
Mar 6, 2025	0.320	0.320	0.300	0.320	0.320	742,000
Mar 5, 2025	0.310	0.320	0.300	0.320	0.320	416,000
Mar 4, 2025	0.320	0.320	0.320	0.320	0.320	10,000
Mar 3, 2025	0.345	0.345	0.315	0.315	0.315	106,000
Feb 28, 2025	0.320	0.320	0.310	0.320	0.320	24,000
Feb 27, 2025	0.355	0.355	0.350	0.350	0.350	20,000
Feb 26, 2025	0.320	0.320	0.320	0.320	0.320	134,000
Feb 25, 2025	0.320	0.320	0.320	0.320	0.320	6,000
Feb 24, 2025	0.360	0.360	0.315	0.320	0.320	268,000
Feb 21, 2025	0.340	0.350	0.320	0.340	0.340	84,000
Feb 20, 2025	0.335	0.335	0.335	0.335	0.335	100,000
Feb 19, 2025	0.330	0.340	0.330	0.340	0.340	124,000
Feb 18, 2025	0.325	0.335	0.315	0.330	0.330	108,000
Feb 17, 2025	0.305	0.335	0.305	0.335	0.335	636,000
Feb 14, 2025	0.320	0.330	0.310	0.325	0.325	2,988,000
Feb 13, 2025	0.355	0.355	0.320	0.335	0.335	1,492,000
Feb 12, 2025	0.365	0.365	0.355	0.355	0.355	28,000
Feb 11, 2025	0.370	0.370	0.360	0.365	0.365	238,000
Feb 10, 2025	0.380	0.380	0.360	0.370	0.370	22,000
Feb 7, 2025	0.380	0.380	0.360	0.380	0.380	258,000
Feb 6, 2025	0.390	0.390	0.375	0.375	0.375	692,000
Feb 5, 2025	0.395	0.395	0.370	0.390	0.390	90,000
Feb 4, 2025	0.400	0.400	0.395	0.400	0.400	196,000
Feb 3, 2025	0.420	0.420	0.395	0.400	0.400	822,000
Jan 28, 2025	0.400	0.400	0.400	0.400	0.400	-
Jan 27, 2025	0.390	0.400	0.380	0.390	0.390	138,000
Jan 24, 2025	0.400	0.400	0.390	0.400	0.400	60,000
Jan 23, 2025	0.405	0.410	0.400	0.410	0.410	1,704,000
Jan 22, 2025	0.435	0.435	0.405	0.410	0.410	1,606,000
Jan 21, 2025	0.425	0.430	0.420	0.435	0.435	834,000
Jan 20, 2025	0.430	0.440	0.430	0.440	0.440	210,000
Jan 17, 2025	0.415	0.435	0.415	0.435	0.435	446,000
Jan 16, 2025	0.450	0.450	0.420	0.425	0.425	62,000
Jan 15, 2025	0.425	0.450	0.405	0.445	0.445	952,000
Jan 14, 2025	0.450	0.450	0.430	0.445	0.445	110,000
Jan 13, 2025	0.400	0.450	0.400	0.450	0.450	42,000
Jan 10, 2025	0.420	0.445	0.420	0.445	0.445	208,000
Jan 9, 2025	0.430	0.440	0.405	0.440	0.440	30,000
Jan 8, 2025	0.400	0.430	0.400	0.430	0.430	22,000
Jan 7, 2025	0.430	0.430	0.405	0.420	0.420	198,000
Jan 6, 2025	0.425	0.440	0.415	0.435	0.435	172,000
Jan 3, 2025	0.450	0.455	0.420	0.425	0.425	536,000
Jan 2, 2025	0.510	0.510	0.450	0.460	0.460	2,686,000
Dec 31, 2024	0.530	0.530	0.530	0.530	0.530	-
Dec 30, 2024	0.550	0.620	0.520	0.530	0.530	11,542,000
Dec 27, 2024	0.450	0.590	0.450	0.550	0.550	14,370,000
Dec 24, 2024	0.420	0.420	0.420	0.420	0.420	-
Dec 23, 2024	0.430	0.435	0.425	0.430	0.430	308,000
Dec 20, 2024	0.465	0.465	0.410	0.440	0.440	920,000
Dec 19, 2024	0.395	0.480	0.395	0.460	0.460	6,458,000
Dec 18, 2024	0.395	0.395	0.385	0.395	0.395	194,000
Dec 17, 2024	0.395	0.405	0.395	0.395	0.395	182,000
Dec 16, 2024	0.390	0.400	0.390	0.395	0.395	258,000
Dec 13, 2024	0.400	0.400	0.395	0.395	0.395	990,000
Dec 12, 2024	0.380	0.395	0.380	0.390	0.390	146,000
Dec 11, 2024	0.400	0.400	0.370	0.385	0.385	1,056,000
Dec 10, 2024	0.390	0.390	0.390	0.390	0.390	-
Dec 9, 2024	0.350	0.365	0.345	0.365	0.365	320,000
Dec 6, 2024	0.365	0.370	0.365	0.370	0.370	564,000
Dec 5, 2024	0.355	0.380	0.355	0.365	0.365	708,000
Dec 4, 2024	0.300	0.355	0.300	0.355	0.355	198,000
Dec 3, 2024	0.335	0.335	0.335	0.335	0.335	-
Dec 2, 2024	0.335	0.335	0.335	0.335	0.335	-
Nov 29, 2024	0.335	0.335	0.335	0.335	0.335	-
Nov 28, 2024	0.310	0.345	0.310	0.335	0.335	12,000
Nov 27, 2024	0.310	0.310	0.310	0.310	0.310	160,000
Nov 26, 2024	0.330	0.330	0.310	0.310	0.310	298,000
Nov 25, 2024	0.320	0.330	0.320	0.330	0.330	82,000
Nov 22, 2024	0.310	0.310	0.310	0.310	0.310	122,000
Nov 21, 2024	0.310	0.310	0.305	0.310	0.310	146,000
Nov 20, 2024	0.310	0.310	0.310	0.310	0.310	-
Nov 19, 2024	0.300	0.315	0.300	0.310	0.310	128,000
Nov 18, 2024	0.300	0.300	0.300	0.300	0.300	-
Nov 15, 2024	0.320	0.320	0.295	0.300	0.300	240,000
Nov 14, 2024	0.310	0.320	0.295	0.320	0.320	254,000
Nov 13, 2024	0.305	0.305	0.305	0.305	0.305	26,000
Nov 12, 2024	0.310	0.310	0.300	0.300	0.300	316,000
Nov 11, 2024	0.310	0.310	0.310	0.310	0.310	-
Nov 8, 2024	0.305	0.310	0.300	0.310	0.310	542,000
Nov 7, 2024	0.320	0.320	0.320	0.320	0.320	-
Nov 6, 2024	0.320	0.320	0.300	0.305	0.305	216,000
Nov 5, 2024	0.310	0.325	0.305	0.320	0.320	136,000
Nov 4, 2024	0.315	0.330	0.310	0.320	0.320	118,000
Nov 1, 2024	0.315	0.335	0.310	0.335	0.335	102,000
Oct 31, 2024	0.330	0.340	0.330	0.330	0.330	56,000
Oct 30, 2024	0.305	0.325	0.300	0.325	0.325	354,000
Oct 29, 2024	0.330	0.330	0.330	0.330	0.330	-
Oct 28, 2024	0.310	0.330	0.305	0.330	0.330	86,000
Oct 25, 2024	0.295	0.320	0.295	0.310	0.310	170,000
Oct 24, 2024	0.315	0.325	0.280	0.315	0.315	1,044,000
Oct 23, 2024	0.335	0.335	0.335	0.335	0.335	-
Oct 22, 2024	0.330	0.330	0.330	0.330	0.330	50,000
Oct 21, 2024	0.330	0.335	0.325	0.335	0.335	264,000
Oct 18, 2024	0.365	0.365	0.310	0.335	0.335	1,848,000
Oct 17, 2024	0.365	0.365	0.365	0.365	0.365	-
Oct 16, 2024	0.360	0.390	0.360	0.380	0.380	214,000
Oct 15, 2024	0.375	0.380	0.375	0.380	0.380	154,000
Oct 14, 2024	0.365	0.375	0.365	0.375	0.375	60,000
Oct 10, 2024	0.400	0.400	0.380	0.380	0.380	162,000
Oct 9, 2024	0.360	0.400	0.360	0.400	0.400	648,000
Oct 8, 2024	0.380	0.395	0.360	0.385	0.385	622,000
Oct 7, 2024	0.375	0.390	0.370	0.380	0.380	766,000
Oct 4, 2024	0.400	0.400	0.350	0.365	0.365	640,000
Oct 3, 2024	0.420	0.420	0.330	0.395	0.395	1,178,000
Oct 2, 2024	0.365	0.400	0.335	0.395	0.395	969,538
Sep 30, 2024	0.380	0.385	0.360	0.380	0.380	200,000
Sep 27, 2024	0.385	0.385	0.385	0.385	0.385	8,000
Sep 26, 2024	0.345	0.410	0.345	0.375	0.375	98,000
Sep 25, 2024	0.390	0.390	0.385	0.385	0.385	354,000
Sep 24, 2024	0.395	0.400	0.395	0.400	0.400	190,000
Sep 23, 2024	0.395	0.395	0.395	0.395	0.395	-
Sep 20, 2024	0.385	0.385	0.385	0.385	0.385	274,000
Sep 19, 2024	0.400	0.420	0.385	0.420	0.420	786,000
Sep 17, 2024	0.375	0.380	0.375	0.375	0.375	26,000
Sep 16, 2024	0.375	0.375	0.375	0.375	0.375	42,000
Sep 13, 2024	0.380	0.380	0.375	0.380	0.380	474,000
Sep 12, 2024	0.360	0.360	0.360	0.360	0.360	-
Sep 11, 2024	0.360	0.380	0.360	0.380	0.380	38,000
Sep 10, 2024	0.380	0.380	0.350	0.375	0.375	130,000
Sep 9, 2024	0.380	0.380	0.380	0.380	0.380	-
Sep 5, 2024	0.380	0.415	0.380	0.380	0.380	480,000
Sep 4, 2024	0.360	0.360	0.360	0.360	0.360	208,000
Sep 3, 2024	0.360	0.360	0.360	0.360	0.360	368,000
Sep 2, 2024	0.355	0.360	0.355	0.360	0.360	396,000
Aug 30, 2024	0.345	0.350	0.310	0.345	0.345	117,846
Aug 29, 2024	0.350	0.360	0.350	0.355	0.355	370,000
Aug 28, 2024	0.350	0.350	0.350	0.350	0.350	-
Aug 27, 2024	0.305	0.360	0.305	0.350	0.350	1,042,000
Aug 26, 2024	0.335	0.335	0.335	0.335	0.335	-
Aug 23, 2024	0.350	0.355	0.345	0.345	0.345	394,000
Aug 22, 2024	0.325	0.330	0.325	0.330	0.330	794,000
Aug 21, 2024	0.325	0.325	0.325	0.325	0.325	38,000
Aug 20, 2024	0.340	0.340	0.325	0.325	0.325	506,000
Aug 19, 2024	0.350	0.350	0.350	0.350	0.350	-
Aug 16, 2024	0.295	0.325	0.295	0.315	0.315	114,000
Aug 15, 2024	0.320	0.320	0.320	0.320	0.320	2,000
Aug 14, 2024	0.310	0.310	0.310	0.310	0.310	-
Aug 13, 2024	0.310	0.310	0.310	0.310	0.310	-
Aug 12, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 9, 2024	0.345	0.350	0.325	0.330	0.330	850,000
Aug 8, 2024	0.325	0.330	0.325	0.330	0.330	340,000
Aug 7, 2024	0.325	0.325	0.325	0.325	0.325	-
Aug 6, 2024	0.325	0.325	0.325	0.325	0.325	366,000
Aug 5, 2024	0.325	0.325	0.325	0.325	0.325	732,000
Aug 2, 2024	0.305	0.315	0.305	0.315	0.315	404,000
Aug 1, 2024	0.310	0.330	0.310	0.315	0.315	1,218,000
Jul 31, 2024	0.315	0.335	0.310	0.310	0.310	1,384,000
Jul 30, 2024	0.295	0.315	0.295	0.305	0.305	402,000
Jul 29, 2024	0.285	0.300	0.285	0.295	0.295	46,000
Jul 26, 2024	0.290	0.300	0.290	0.300	0.300	422,000
Jul 25, 2024	0.300	0.300	0.285	0.300	0.300	172,000
Jul 24, 2024	0.295	0.295	0.295	0.295	0.295	-
Jul 23, 2024	0.310	0.310	0.280	0.300	0.300	540,000
Jul 22, 2024	0.305	0.305	0.305	0.305	0.305	-
Jul 19, 2024	0.275	0.290	0.275	0.280	0.280	74,000
Jul 18, 2024	0.280	0.300	0.280	0.290	0.290	112,000
Jul 17, 2024	0.270	0.270	0.270	0.270	0.270	-
Jul 16, 2024	0.260	0.260	0.260	0.265	0.265	72,000
Jul 15, 2024	0.270	0.270	0.270	0.270	0.270	4,000
Jul 12, 2024	0.260	0.270	0.260	0.270	0.270	170,000
Jul 11, 2024	0.275	0.280	0.275	0.280	0.280	58,000
Jul 10, 2024	0.265	0.265	0.265	0.265	0.265	-
Jul 9, 2024	0.280	0.280	0.280	0.280	0.280	-
Jul 8, 2024	0.280	0.280	0.280	0.280	0.280	-
Jul 5, 2024	0.270	0.270	0.270	0.270	0.270	44,000
Jul 4, 2024	0.280	0.295	0.275	0.280	0.280	194,000
Jul 3, 2024	0.260	0.260	0.255	0.260	0.260	240,000
Jul 2, 2024	0.275	0.275	0.250	0.250	0.250	796,000
Jun 28, 2024	0.300	0.300	0.300	0.300	0.300	-
Jun 27, 2024	0.295	0.305	0.295	0.295	0.295	150,000
Jun 26, 2024	0.280	0.315	0.280	0.300	0.300	662,000
Jun 25, 2024	0.265	0.370	0.265	0.305	0.305	8,844,000
Jun 24, 2024	0.240	0.265	0.231	0.265	0.265	4,254,000
Jun 21, 2024	0.250	0.250	0.226	0.226	0.226	2,666,000
Jun 20, 2024	0.255	0.255	0.255	0.255	0.255	-
Jun 19, 2024	0.280	0.290	0.250	0.250	0.250	418,000
Jun 18, 2024	0.275	0.275	0.275	0.275	0.275	-
Jun 17, 2024	0.275	0.275	0.275	0.275	0.275	-
Jun 14, 2024	0.255	0.280	0.250	0.280	0.280	56,000
Jun 13, 2024	0.250	0.250	0.250	0.250	0.250	-
Jun 12, 2024	0.260	0.260	0.250	0.250	0.250	56,000
Jun 11, 2024	0.255	0.295	0.255	0.295	0.295	8,000
Jun 7, 2024	0.250	0.250	0.250	0.250	0.250	-
Jun 6, 2024	0.250	0.250	0.250	0.250	0.250	38,000
Jun 5, 2024	0.255	0.255	0.255	0.255	0.255	-
Jun 4, 2024	0.255	0.255	0.255	0.255	0.255	-
Jun 3, 2024	0.255	0.255	0.255	0.255	0.255	-
May 31, 2024	0.255	0.255	0.255	0.255	0.255	-
May 30, 2024	0.231	0.250	0.231	0.255	0.255	34,000
May 29, 2024	0.240	0.240	0.230	0.238	0.238	180,000
May 28, 2024	0.243	0.243	0.230	0.243	0.243	846,000
May 27, 2024	0.250	0.250	0.243	0.243	0.243	92,000
May 24, 2024	0.255	0.255	0.250	0.250	0.250	112,000
May 23, 2024	0.280	0.280	0.255	0.255	0.255	122,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DYNASTY WINES (0828.HK)