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

HKSE - Delayed Quote HKD

JIANDE INT'L (0865.HK)

Compare

0.018

-0.001

(-5.26%)

At close: February 21 at 3:58:01 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.018	0.018	0.018	0.018	0.018	164,000
Feb 20, 2025	0.018	0.019	0.018	0.019	0.019	2,012,000
Feb 19, 2025	0.019	0.019	0.017	0.018	0.018	70,080,000
Feb 18, 2025	0.018	0.019	0.018	0.018	0.018	12,422,000
Feb 17, 2025	0.018	0.019	0.018	0.019	0.019	16,776,000
Feb 14, 2025	0.019	0.020	0.018	0.018	0.018	14,289,600
Feb 13, 2025	0.017	0.019	0.017	0.019	0.019	6,296,000
Feb 12, 2025	0.017	0.017	0.017	0.018	0.018	352,000
Feb 11, 2025	0.017	0.017	0.017	0.018	0.018	176,000
Feb 10, 2025	0.017	0.018	0.017	0.017	0.017	84,000
Feb 7, 2025	0.017	0.019	0.017	0.018	0.018	732,000
Feb 6, 2025	0.017	0.018	0.017	0.018	0.018	24,000
Feb 5, 2025	0.017	0.019	0.017	0.018	0.018	68,000
Feb 4, 2025	0.017	0.019	0.017	0.018	0.018	78,000
Feb 3, 2025	0.017	0.018	0.017	0.018	0.018	52,000
Jan 28, 2025	0.018	0.018	0.018	0.018	0.018	-
Jan 27, 2025	0.017	0.018	0.017	0.018	0.018	288,000
Jan 24, 2025	0.018	0.019	0.018	0.019	0.019	92,000
Jan 23, 2025	0.018	0.019	0.018	0.018	0.018	140,000
Jan 22, 2025	0.018	0.019	0.017	0.019	0.019	1,444,000
Jan 21, 2025	0.017	0.019	0.017	0.019	0.019	13,572,000
Jan 20, 2025	0.016	0.017	0.016	0.016	0.016	2,188,000
Jan 17, 2025	0.016	0.017	0.015	0.017	0.017	52,432,000
Jan 16, 2025	0.017	0.021	0.016	0.017	0.017	29,404,000
Jan 15, 2025	0.017	0.017	0.016	0.016	0.016	11,444,000
Jan 14, 2025	0.016	0.017	0.016	0.017	0.017	408,800
Jan 13, 2025	0.016	0.016	0.016	0.017	0.017	48,000
Jan 10, 2025	0.016	0.016	0.016	0.017	0.017	20,000
Jan 9, 2025	0.016	0.017	0.016	0.017	0.017	120,000
Jan 8, 2025	0.016	0.017	0.016	0.017	0.017	1,016,000
Jan 7, 2025	0.016	0.017	0.016	0.017	0.017	56,000
Jan 6, 2025	0.016	0.016	0.016	0.017	0.017	68,000
Jan 3, 2025	0.016	0.017	0.016	0.017	0.017	540,000
Jan 2, 2025	0.016	0.017	0.016	0.016	0.016	1,028,000
Dec 31, 2024	0.017	0.017	0.017	0.017	0.017	-
Dec 30, 2024	0.017	0.017	0.017	0.017	0.017	38,000
Dec 27, 2024	0.017	0.017	0.017	0.018	0.018	16,000
Dec 24, 2024	0.018	0.018	0.018	0.018	0.018	-
Dec 23, 2024	0.016	0.018	0.016	0.018	0.018	68,000
Dec 20, 2024	0.017	0.017	0.017	0.018	0.018	20,000
Dec 19, 2024	0.018	0.018	0.016	0.018	0.018	292,000
Dec 18, 2024	0.017	0.017	0.017	0.017	0.017	66,400
Dec 17, 2024	0.016	0.018	0.016	0.018	0.018	508,000
Dec 16, 2024	0.016	0.016	0.016	0.017	0.017	78,000
Dec 13, 2024	0.017	0.017	0.017	0.017	0.017	36,000
Dec 12, 2024	0.016	0.018	0.016	0.018	0.018	1,688,000
Dec 11, 2024	0.016	0.018	0.016	0.017	0.017	136,000
Dec 10, 2024	0.017	0.017	0.017	0.017	0.017	28,000
Dec 9, 2024	0.016	0.017	0.016	0.017	0.017	424,000
Dec 6, 2024	0.018	0.018	0.016	0.017	0.017	344,000
Dec 5, 2024	0.016	0.016	0.016	0.017	0.017	24,000
Dec 4, 2024	0.017	0.017	0.017	0.017	0.017	44,000
Dec 3, 2024	0.016	0.016	0.016	0.017	0.017	12,000
Dec 2, 2024	0.016	0.017	0.016	0.017	0.017	1,148,000
Nov 29, 2024	0.017	0.017	0.016	0.018	0.018	56,000
Nov 28, 2024	0.017	0.017	0.017	0.018	0.018	48,000
Nov 27, 2024	0.017	0.018	0.017	0.018	0.018	9,704,000
Nov 26, 2024	0.017	0.017	0.017	0.017	0.017	32,000
Nov 25, 2024	0.016	0.019	0.016	0.018	0.018	5,452,000
Nov 22, 2024	0.016	0.017	0.016	0.017	0.017	772,000
Nov 21, 2024	0.016	0.017	0.016	0.017	0.017	712,000
Nov 20, 2024	0.016	0.017	0.016	0.017	0.017	116,000
Nov 19, 2024	0.016	0.017	0.016	0.017	0.017	440,000
Nov 18, 2024	0.016	0.017	0.016	0.017	0.017	1,908,000
Nov 15, 2024	0.017	0.017	0.017	0.017	0.017	52,000
Nov 14, 2024	0.017	0.018	0.017	0.017	0.017	460,000
Nov 13, 2024	0.018	0.018	0.017	0.018	0.018	178,800
Nov 12, 2024	0.018	0.018	0.018	0.018	0.018	268,000
Nov 11, 2024	0.018	0.018	0.017	0.018	0.018	19,544,000
Nov 8, 2024	0.018	0.019	0.018	0.019	0.019	128,000
Nov 7, 2024	0.017	0.019	0.017	0.019	0.019	18,196,000
Nov 6, 2024	0.018	0.018	0.017	0.018	0.018	1,068,000
Nov 5, 2024	0.017	0.018	0.017	0.018	0.018	216,000
Nov 4, 2024	0.019	0.019	0.017	0.018	0.018	1,752,000
Nov 1, 2024	0.021	0.021	0.019	0.019	0.019	22,380,000
Oct 31, 2024	0.017	0.023	0.017	0.022	0.022	5,764,000
Oct 30, 2024	0.017	0.017	0.017	0.017	0.017	336,000
Oct 29, 2024	0.017	0.017	0.017	0.017	0.017	52,000
Oct 28, 2024	0.016	0.017	0.016	0.017	0.017	705,600
Oct 25, 2024	0.016	0.018	0.016	0.016	0.016	2,014,000
Oct 24, 2024	0.016	0.017	0.016	0.017	0.017	64,000
Oct 23, 2024	0.016	0.018	0.016	0.017	0.017	228,000
Oct 22, 2024	0.019	0.019	0.015	0.017	0.017	9,180,000
Oct 21, 2024	0.019	0.019	0.018	0.018	0.018	108,000
Oct 18, 2024	0.019	0.021	0.019	0.019	0.019	81,200
Oct 17, 2024	0.018	0.021	0.018	0.021	0.021	200,000
Oct 16, 2024	0.019	0.021	0.019	0.021	0.021	64,000
Oct 15, 2024	0.020	0.021	0.018	0.021	0.021	204,000
Oct 14, 2024	0.022	0.022	0.020	0.021	0.021	164,000
Oct 10, 2024	0.020	0.022	0.020	0.022	0.022	985,200
Oct 9, 2024	0.021	0.022	0.021	0.022	0.022	1,052,000
Oct 8, 2024	0.024	0.024	0.023	0.023	0.023	1,584,000
Oct 7, 2024	0.024	0.027	0.023	0.025	0.025	4,068,000
Oct 4, 2024	0.027	0.028	0.024	0.027	0.027	828,000
Oct 3, 2024	0.025	0.030	0.023	0.027	0.027	6,296,000
Oct 2, 2024	0.022	0.026	0.022	0.025	0.025	4,576,000
Sep 30, 2024	0.018	0.024	0.020	0.022	0.022	1,288,000
Sep 27, 2024	0.018	0.018	0.017	0.019	0.019	84,000
Sep 26, 2024	0.017	0.018	0.017	0.018	0.018	124,000
Sep 25, 2024	0.017	0.018	0.017	0.018	0.018	296,000
Sep 24, 2024	0.017	0.020	0.017	0.018	0.018	52,000
Sep 23, 2024	0.018	0.018	0.017	0.018	0.018	64,000
Sep 20, 2024	0.017	0.018	0.017	0.018	0.018	1,588,000
Sep 19, 2024	0.017	0.017	0.017	0.017	0.017	40,000
Sep 17, 2024	0.017	0.017	0.017	0.017	0.017	56,000
Sep 16, 2024	0.017	0.017	0.017	0.017	0.017	64,000
Sep 13, 2024	0.017	0.018	0.017	0.018	0.018	510,000
Sep 12, 2024	0.018	0.018	0.017	0.017	0.017	564,000
Sep 11, 2024	0.017	0.019	0.017	0.017	0.017	71,692,000
Sep 10, 2024	0.017	0.019	0.017	0.019	0.019	35,936,000
Sep 9, 2024	0.017	0.018	0.017	0.018	0.018	124,000
Sep 5, 2024	0.018	0.018	0.017	0.018	0.018	48,001
Sep 4, 2024	0.017	0.018	0.017	0.018	0.018	24,000
Sep 3, 2024	0.017	0.018	0.017	0.018	0.018	88,000
Sep 2, 2024	0.019	0.019	0.019	0.019	0.019	-
Aug 30, 2024	0.019	0.019	0.019	0.019	0.019	-
Aug 29, 2024	0.019	0.019	0.019	0.019	0.019	-
Aug 28, 2024	0.020	0.020	0.018	0.019	0.019	1,052,000
Aug 27, 2024	0.020	0.020	0.020	0.020	0.020	-
Aug 26, 2024	0.020	0.020	0.020	0.020	0.020	-
Aug 23, 2024	0.019	0.020	0.019	0.020	0.020	1,000,000
Aug 22, 2024	0.018	0.018	0.018	0.018	0.018	180,000
Aug 21, 2024	0.019	0.019	0.019	0.019	0.019	100,001
Aug 20, 2024	0.018	0.020	0.018	0.018	0.018	116,000
Aug 19, 2024	0.019	0.019	0.019	0.019	0.019	468,000
Aug 16, 2024	0.020	0.020	0.020	0.020	0.020	-
Aug 15, 2024	0.020	0.020	0.020	0.020	0.020	-
Aug 14, 2024	0.020	0.022	0.020	0.020	0.020	1,014,800
Aug 13, 2024	0.020	0.023	0.020	0.023	0.023	980,000
Aug 12, 2024	0.022	0.022	0.019	0.019	0.019	124,000
Aug 9, 2024	0.020	0.020	0.020	0.020	0.020	40,000
Aug 8, 2024	0.020	0.020	0.020	0.020	0.020	-
Aug 7, 2024	0.020	0.020	0.019	0.020	0.020	84,000
Aug 6, 2024	0.021	0.021	0.021	0.021	0.021	-
Aug 5, 2024	0.021	0.021	0.021	0.021	0.021	-
Aug 2, 2024	0.021	0.021	0.021	0.021	0.021	12,000
Aug 1, 2024	0.020	0.020	0.020	0.020	0.020	-
Jul 31, 2024	0.020	0.020	0.020	0.020	0.020	16,000
Jul 30, 2024	0.019	0.019	0.019	0.019	0.019	-
Jul 29, 2024	0.019	0.019	0.019	0.019	0.019	-
Jul 26, 2024	0.019	0.019	0.019	0.019	0.019	156,000
Jul 25, 2024	0.021	0.021	0.021	0.021	0.021	16,000
Jul 24, 2024	0.021	0.020	0.020	0.020	0.020	40,000
Jul 23, 2024	0.021	0.021	0.019	0.019	0.019	1,372,000
Jul 22, 2024	0.020	0.020	0.020	0.020	0.020	-
Jul 19, 2024	0.019	0.020	0.019	0.020	0.020	188,000
Jul 18, 2024	0.020	0.020	0.020	0.020	0.020	108,000
Jul 17, 2024	0.020	0.021	0.019	0.020	0.020	7,140,000
Jul 16, 2024	0.021	0.021	0.021	0.021	0.021	-
Jul 15, 2024	0.021	0.021	0.021	0.021	0.021	-
Jul 12, 2024	0.021	0.021	0.021	0.021	0.021	280,000
Jul 11, 2024	0.021	0.021	0.021	0.021	0.021	124,000
Jul 10, 2024	0.021	0.021	0.021	0.021	0.021	188,000
Jul 9, 2024	0.021	0.021	0.020	0.021	0.021	632,000
Jul 8, 2024	0.020	0.022	0.020	0.022	0.022	636,000
Jul 5, 2024	0.020	0.020	0.020	0.020	0.020	636,000
Jul 4, 2024	0.019	0.020	0.019	0.019	0.019	270,800
Jul 3, 2024	0.020	0.020	0.020	0.020	0.020	100,000
Jul 2, 2024	0.021	0.021	0.021	0.021	0.021	-
Jun 28, 2024	0.021	0.021	0.021	0.021	0.021	-
Jun 27, 2024	0.021	0.021	0.021	0.021	0.021	-
Jun 26, 2024	0.021	0.022	0.020	0.021	0.021	3,884,000
Jun 25, 2024	0.019	0.019	0.019	0.019	0.019	-
Jun 24, 2024	0.019	0.020	0.019	0.019	0.019	298,400
Jun 21, 2024	0.021	0.021	0.020	0.020	0.020	3,232,000
Jun 20, 2024	0.021	0.021	0.021	0.021	0.021	2,112,000
Jun 19, 2024	0.022	0.022	0.020	0.020	0.020	5,668,000
Jun 18, 2024	0.021	0.021	0.021	0.021	0.021	2,408,000
Jun 17, 2024	0.021	0.021	0.020	0.021	0.021	3,316,000
Jun 14, 2024	0.021	0.021	0.021	0.021	0.021	2,760,000
Jun 13, 2024	0.020	0.021	0.020	0.021	0.021	3,120,000
Jun 12, 2024	0.021	0.021	0.021	0.021	0.021	628,000
Jun 11, 2024	0.022	0.022	0.021	0.021	0.021	448,000
Jun 7, 2024	0.023	0.024	0.022	0.023	0.023	1,700,000
Jun 6, 2024	0.023	0.023	0.023	0.023	0.023	-
Jun 5, 2024	0.022	0.024	0.022	0.023	0.023	832,000
Jun 4, 2024	0.022	0.022	0.022	0.022	0.022	-
Jun 3, 2024	0.022	0.022	0.022	0.022	0.022	-
May 31, 2024	0.022	0.022	0.022	0.022	0.022	-
May 30, 2024	0.023	0.023	0.022	0.022	0.022	880,000
May 29, 2024	0.024	0.024	0.024	0.024	0.024	2,104,000
May 28, 2024	0.023	0.024	0.023	0.024	0.024	3,588,000
May 27, 2024	0.024	0.024	0.024	0.024	0.024	-
May 24, 2024	0.024	0.024	0.024	0.024	0.024	-
May 23, 2024	0.025	0.025	0.025	0.025	0.025	-
May 22, 2024	0.024	0.025	0.024	0.025	0.025	2,904,000
May 21, 2024	0.025	0.025	0.025	0.025	0.025	-
May 20, 2024	0.024	0.025	0.024	0.025	0.025	728,000
May 17, 2024	0.025	0.025	0.025	0.025	0.025	-
May 16, 2024	0.025	0.026	0.025	0.025	0.025	6,972,000
May 14, 2024	0.024	0.024	0.024	0.024	0.024	-
May 13, 2024	0.024	0.024	0.024	0.024	0.024	-
May 10, 2024	0.026	0.026	0.024	0.024	0.024	2,628,000
May 9, 2024	0.025	0.025	0.025	0.025	0.025	-
May 8, 2024	0.026	0.026	0.025	0.025	0.025	66,316,000
May 7, 2024	0.026	0.026	0.026	0.026	0.026	83,740,000
May 6, 2024	0.025	0.028	0.025	0.027	0.027	59,548,000
May 3, 2024	0.024	0.025	0.024	0.025	0.025	6,796,000
May 2, 2024	0.024	0.025	0.024	0.025	0.025	47,432,000
Apr 30, 2024	0.024	0.025	0.023	0.025	0.025	2,808,000
Apr 29, 2024	0.025	0.026	0.025	0.026	0.026	31,232,000
Apr 26, 2024	0.026	0.026	0.025	0.026	0.026	26,856,000
Apr 25, 2024	0.026	0.027	0.025	0.027	0.027	23,968,000
Apr 24, 2024	0.027	0.028	0.026	0.028	0.028	43,508,000
Apr 23, 2024	0.027	0.028	0.026	0.028	0.028	21,020,000
Apr 22, 2024	0.023	0.027	0.023	0.027	0.027	4,584,000
Apr 19, 2024	0.024	0.026	0.024	0.025	0.025	31,492,000
Apr 18, 2024	0.025	0.025	0.024	0.025	0.025	41,804,000
Apr 17, 2024	0.025	0.026	0.025	0.026	0.026	42,652,000
Apr 16, 2024	0.029	0.029	0.024	0.026	0.026	18,036,000
Apr 15, 2024	0.030	0.030	0.026	0.028	0.028	16,108,000
Apr 12, 2024	0.028	0.029	0.026	0.027	0.027	3,852,000
Apr 11, 2024	0.023	0.027	0.023	0.026	0.026	83,952,000
Apr 10, 2024	0.023	0.023	0.023	0.023	0.023	472,000
Apr 9, 2024	0.023	0.024	0.023	0.023	0.023	38,100,000
Apr 8, 2024	0.023	0.024	0.023	0.023	0.023	25,320,000
Apr 5, 2024	0.022	0.024	0.022	0.023	0.023	224,000
Apr 3, 2024	0.022	0.023	0.022	0.023	0.023	45,920,000
Apr 2, 2024	0.022	0.023	0.022	0.023	0.023	21,104,000
Mar 28, 2024	0.023	0.023	0.023	0.023	0.023	204,000
Mar 27, 2024	0.020	0.023	0.018	0.023	0.023	45,452,000
Mar 26, 2024	0.021	0.021	0.019	0.020	0.020	22,584,000
Mar 25, 2024	0.022	0.023	0.020	0.023	0.023	87,704,000
Mar 22, 2024	0.022	0.023	0.021	0.023	0.023	42,220,000
Mar 21, 2024	0.023	0.023	0.022	0.023	0.023	21,464,000
Mar 20, 2024	0.024	0.024	0.023	0.024	0.024	12,864,000
Mar 19, 2024	0.024	0.025	0.024	0.025	0.025	1,684,000
Mar 18, 2024	0.023	0.025	0.023	0.025	0.025	37,932,000
Mar 15, 2024	0.024	0.025	0.023	0.025	0.025	33,324,000
Mar 14, 2024	0.024	0.025	0.024	0.025	0.025	4,004,000
Mar 13, 2024	0.024	0.025	0.023	0.025	0.025	92,000
Mar 12, 2024	0.024	0.025	0.024	0.025	0.025	46,648,000
Mar 11, 2024	0.023	0.025	0.023	0.025	0.025	40,860,000
Mar 8, 2024	0.024	0.025	0.024	0.025	0.025	2,004,000
Mar 7, 2024	0.024	0.025	0.024	0.025	0.025	11,736,000
Mar 6, 2024	0.024	0.025	0.024	0.025	0.025	13,288,000
Mar 5, 2024	0.025	0.025	0.024	0.025	0.025	41,796,000
Mar 4, 2024	0.027	0.027	0.025	0.025	0.025	16,214,000
Mar 1, 2024	0.024	0.025	0.024	0.025	0.025	28,156,000
Feb 29, 2024	0.023	0.025	0.023	0.025	0.025	44,168,000
Feb 28, 2024	0.024	0.025	0.024	0.025	0.025	20,000
Feb 27, 2024	0.024	0.025	0.024	0.025	0.025	15,420,000
Feb 26, 2024	0.025	0.025	0.025	0.025	0.025	496,000
Feb 23, 2024	0.025	0.026	0.025	0.026	0.026	42,100,000
Feb 22, 2024	0.025	0.026	0.025	0.026	0.026	25,052,000
Feb 21, 2024	0.025	0.026	0.025	0.026	0.026	30,968,000

9968.HK Huijing Holdings Company Limited

0.013

-7.14%

0106.HK LANDSEA MGMT

0.011

+10.00%

1172.HK MAGNUSCONCORDIA

0.017

0.00%

1622.HK REDCO GROUP

0.135

0.00%

0845.HK GLORIOUS PPT H

0.010

0.00%

0185.HK ZENSUN ENT

0.148

0.00%

0124.HK GD LAND

0.188

-2.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

JIANDE INT'L (0865.HK)

Related Tickers