HKSE - Delayed Quote HKD

TANG PALACE (1181.HK)

0.218

-0.001

(-0.46%)

As of January 27 at 3:36:27 PM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	0.218	0.218	0.218	0.218	0.218	-
Jan 27, 2025	0.219	0.219	0.218	0.218	0.218	14,000
Jan 24, 2025	0.219	0.219	0.219	0.219	0.219	-
Jan 23, 2025	0.230	0.230	0.218	0.218	0.218	88,000
Jan 22, 2025	0.231	0.231	0.231	0.231	0.231	-
Jan 21, 2025	0.234	0.234	0.231	0.231	0.231	48,000
Jan 20, 2025	0.234	0.234	0.234	0.234	0.234	6,000
Jan 17, 2025	0.215	0.223	0.215	0.225	0.225	132,000
Jan 16, 2025	0.204	0.204	0.204	0.204	0.204	-
Jan 15, 2025	0.203	0.203	0.202	0.203	0.203	102,000
Jan 14, 2025	0.210	0.215	0.203	0.203	0.203	52,000
Jan 13, 2025	0.207	0.210	0.204	0.210	0.210	70,000
Jan 10, 2025	0.210	0.210	0.210	0.210	0.210	-
Jan 9, 2025	0.210	0.210	0.210	0.210	0.210	-
Jan 8, 2025	0.210	0.210	0.210	0.210	0.210	-
Jan 7, 2025	0.210	0.210	0.210	0.210	0.210	-
Jan 6, 2025	0.210	0.210	0.210	0.210	0.210	-
Jan 3, 2025	0.210	0.210	0.209	0.210	0.210	70,000
Jan 2, 2025	0.210	0.210	0.210	0.210	0.210	-
Dec 31, 2024	0.210	0.210	0.210	0.210	0.210	-
Dec 30, 2024	0.211	0.218	0.203	0.210	0.210	602,000
Dec 27, 2024	0.220	0.220	0.220	0.220	0.220	-
Dec 24, 2024	0.220	0.220	0.220	0.220	0.220	-
Dec 23, 2024	0.220	0.220	0.220	0.220	0.220	24,000
Dec 20, 2024	0.226	0.226	0.216	0.216	0.216	50,000
Dec 19, 2024	0.227	0.227	0.227	0.227	0.227	-
Dec 18, 2024	0.230	0.230	0.220	0.227	0.227	288,000
Dec 17, 2024	0.216	0.232	0.215	0.232	0.232	67,855
Dec 16, 2024	0.232	0.232	0.232	0.232	0.232	-
Dec 13, 2024	0.233	0.233	0.233	0.233	0.233	-
Dec 12, 2024	0.220	0.234	0.212	0.233	0.233	66,000
Dec 11, 2024	0.225	0.225	0.225	0.225	0.225	-
Dec 10, 2024	0.225	0.225	0.222	0.225	0.225	1,208,000
Dec 9, 2024	0.216	0.216	0.215	0.216	0.216	52,000
Dec 6, 2024	0.222	0.222	0.222	0.222	0.222	-
Dec 5, 2024	0.222	0.222	0.222	0.222	0.222	36,000
Dec 4, 2024	0.230	0.230	0.220	0.222	0.222	24,000
Dec 3, 2024	0.221	0.221	0.221	0.221	0.221	-
Dec 2, 2024	0.230	0.230	0.221	0.221	0.221	50,000
Nov 29, 2024	0.230	0.230	0.230	0.230	0.230	-
Nov 28, 2024	0.226	0.230	0.218	0.230	0.230	788,000
Nov 27, 2024	0.247	0.247	0.232	0.233	0.233	174,000
Nov 26, 2024	0.239	0.239	0.239	0.239	0.239	-
Nov 25, 2024	0.239	0.239	0.239	0.239	0.239	-
Nov 22, 2024	0.239	0.239	0.228	0.239	0.239	30,000
Nov 21, 2024	0.240	0.243	0.238	0.239	0.239	400,000
Nov 20, 2024	0.243	0.243	0.243	0.243	0.243	-
Nov 19, 2024	0.244	0.265	0.242	0.243	0.243	266,000
Nov 18, 2024	0.240	0.250	0.235	0.235	0.235	558,000
Nov 15, 2024	0.240	0.240	0.240	0.240	0.240	44,000
Nov 14, 2024	0.242	0.242	0.239	0.240	0.240	148,000
Nov 13, 2024	0.246	0.246	0.240	0.245	0.245	296,000
Nov 12, 2024	0.255	0.255	0.246	0.246	0.246	542,507
Nov 11, 2024	0.260	0.265	0.250	0.260	0.260	1,018,000
Nov 8, 2024	0.260	0.270	0.255	0.270	0.270	1,180,000
Nov 7, 2024	0.265	0.270	0.255	0.260	0.260	484,000
Nov 6, 2024	0.275	0.275	0.260	0.265	0.265	74,000
Nov 5, 2024	0.265	0.285	0.255	0.260	0.260	90,000
Nov 4, 2024	0.265	0.265	0.265	0.265	0.265	-
Nov 1, 2024	0.255	0.275	0.250	0.265	0.265	394,000
Oct 31, 2024	0.250	0.250	0.250	0.250	0.250	-
Oct 30, 2024	0.250	0.260	0.250	0.260	0.260	38,000
Oct 29, 2024	0.260	0.260	0.260	0.260	0.260	276,000
Oct 28, 2024	0.250	0.260	0.248	0.260	0.260	180,000
Oct 25, 2024	0.250	0.250	0.250	0.250	0.250	60,000
Oct 24, 2024	0.250	0.250	0.250	0.250	0.250	28,000
Oct 23, 2024	0.255	0.255	0.250	0.250	0.250	22,000
Oct 22, 2024	0.248	0.265	0.247	0.250	0.250	334,000
Oct 21, 2024	0.250	0.250	0.247	0.248	0.248	210,000
Oct 18, 2024	0.260	0.260	0.260	0.260	0.260	-
Oct 17, 2024	0.260	0.260	0.260	0.260	0.260	-
Oct 16, 2024	0.270	0.270	0.247	0.265	0.265	12,000
Oct 15, 2024	0.260	0.270	0.247	0.255	0.255	289,000
Oct 14, 2024	0.270	0.270	0.270	0.270	0.270	-
Oct 10, 2024	0.248	0.280	0.247	0.270	0.270	566,000
Oct 9, 2024	0.265	0.280	0.247	0.247	0.247	1,592,000
Oct 8, 2024	0.285	0.285	0.250	0.250	0.250	1,376,000
Oct 7, 2024	0.290	0.300	0.280	0.280	0.280	864,000
Oct 4, 2024	0.260	0.290	0.260	0.280	0.280	1,282,000
Oct 3, 2024	0.290	0.290	0.280	0.280	0.280	238,000
Oct 2, 2024	0.248	0.295	0.242	0.285	0.285	473,000
Sep 30, 2024	0.250	0.265	0.245	0.248	0.248	640,000
Sep 27, 2024	0.231	0.250	0.220	0.235	0.235	852,000
Sep 26, 2024	0.235	0.245	0.230	0.230	0.230	24,000
Sep 25, 2024	0.228	0.228	0.221	0.222	0.222	76,000
Sep 24, 2024	0.218	0.218	0.218	0.218	0.218	-
Sep 23, 2024	0.211	0.212	0.210	0.211	0.211	176,000
Sep 20, 2024	0.230	0.230	0.220	0.225	0.225	188,000
Sep 19, 2024	0.215	0.235	0.215	0.225	0.225	1,094,000
Sep 17, 2024	0.215	0.215	0.206	0.207	0.207	504,000
Sep 16, 2024	0.220	0.220	0.215	0.215	0.215	356,000
Sep 13, 2024	0.230	0.230	0.221	0.222	0.222	382,000
Sep 12, 2024	0.236	0.238	0.228	0.230	0.230	336,000
Sep 11, 2024	0.231	0.237	0.231	0.237	0.237	91,000
Sep 10, 2024	0.238	0.242	0.235	0.242	0.242	370,000
Sep 9, 2024	0.250	0.250	0.240	0.240	0.240	212,000
Sep 5, 2024	0.255	0.255	0.245	0.245	0.245	28,000
Sep 4, 2024	0.250	0.255	0.247	0.255	0.255	68,000
Sep 3, 2024	0.255	0.255	0.255	0.255	0.255	-
Sep 2, 2024	0.250	0.255	0.243	0.255	0.255	178,000
Aug 30, 2024	0.280	0.280	0.249	0.255	0.255	774,000
Aug 29, 2024	0.270	0.280	0.255	0.280	0.280	158,000
Aug 28, 2024	0.270	0.270	0.270	0.270	0.270	-
Aug 27, 2024	0.270	0.270	0.270	0.270	0.270	-
Aug 26, 2024	0.280	0.280	0.270	0.270	0.270	20,000
Aug 23, 2024	0.270	0.270	0.270	0.270	0.270	10,000
Aug 22, 2024	0.290	0.290	0.285	0.285	0.285	170,000
Aug 21, 2024	0.270	0.290	0.270	0.290	0.290	56,000
Aug 20, 2024	0.255	0.270	0.255	0.270	0.270	128,000
Aug 19, 2024	0.275	0.285	0.255	0.260	0.260	1,182,000
Aug 16, 2024	0.275	0.290	0.260	0.285	0.285	486,000
Aug 15, 2024	0.290	0.290	0.280	0.290	0.290	44,000
Aug 14, 2024	0.285	0.285	0.285	0.285	0.285	-
Aug 13, 2024	0.290	0.290	0.285	0.285	0.285	346,000
Aug 12, 2024	0.280	0.280	0.280	0.285	0.285	52,000
Aug 9, 2024	0.305	0.305	0.305	0.305	0.305	-
Aug 8, 2024	0.290	0.340	0.285	0.305	0.305	762,000
Aug 7, 2024	0.300	0.325	0.300	0.310	0.310	298,000
Aug 6, 2024	0.325	0.325	0.295	0.310	0.310	1,762,000
Aug 5, 2024	0.330	0.330	0.330	0.330	0.330	-
Aug 2, 2024	0.330	0.330	0.310	0.330	0.330	1,087,000
Aug 1, 2024	0.335	0.345	0.330	0.345	0.345	452,000
Jul 31, 2024	0.340	0.340	0.340	0.340	0.340	-
Jul 30, 2024	0.345	0.345	0.340	0.340	0.340	124,000
Jul 29, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 26, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 25, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 24, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 23, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 22, 2024	0.345	0.345	0.345	0.345	0.345	-
Jul 19, 2024	0.360	0.360	0.345	0.345	0.345	38,000
Jul 18, 2024	0.340	0.340	0.340	0.340	0.340	-
Jul 17, 2024	0.345	0.345	0.335	0.340	0.340	324,000
Jul 16, 2024	0.350	0.350	0.350	0.350	0.350	-
Jul 15, 2024	0.370	0.365	0.360	0.365	0.365	156,000
Jul 12, 2024	0.380	0.380	0.370	0.370	0.370	134,000
Jul 11, 2024	0.370	0.370	0.370	0.370	0.370	2,000
Jul 10, 2024	0.375	0.375	0.375	0.375	0.375	-
Jul 9, 2024	0.380	0.380	0.380	0.380	0.380	-
Jul 8, 2024	0.390	0.390	0.390	0.390	0.390	47,000
Jul 5, 2024	0.390	0.395	0.370	0.390	0.390	140,000
Jul 4, 2024	0.370	0.370	0.370	0.370	0.370	-
Jul 3, 2024	0.375	0.375	0.375	0.375	0.375	-
Jul 2, 2024	0.360	0.375	0.360	0.375	0.375	40,000
Jun 28, 2024	0.385	0.385	0.380	0.380	0.380	328,000
Jun 27, 2024	0.360	0.380	0.360	0.380	0.380	78,000
Jun 26, 2024	0.380	0.380	0.370	0.370	0.370	8,000
Jun 25, 2024	0.355	0.355	0.355	0.355	0.355	-
Jun 24, 2024	0.365	0.365	0.340	0.365	0.365	34,000
Jun 21, 2024	0.375	0.375	0.365	0.365	0.365	66,000
Jun 20, 2024	0.380	0.380	0.380	0.380	0.380	-
Jun 19, 2024	0.375	0.375	0.375	0.375	0.375	26,000
Jun 18, 2024	0.385	0.385	0.385	0.385	0.385	-
Jun 17, 2024	0.385	0.385	0.385	0.385	0.385	-
Jun 14, 2024	0.395	0.395	0.395	0.395	0.395	-
Jun 13, 2024	0.395	0.400	0.375	0.400	0.400	200,000
Jun 12, 2024	0.015 Dividend
Jun 12, 2024	0.390	0.390	0.390	0.390	0.390	136,000
Jun 11, 2024	0.415	0.415	0.390	0.405	0.390	350,000
Jun 7, 2024	0.390	0.390	0.390	0.390	0.376	7,000
Jun 6, 2024	0.400	0.400	0.400	0.400	0.385	4,556,000
Jun 5, 2024	0.415	0.415	0.415	0.415	0.400	120,000
Jun 4, 2024	0.405	0.405	0.405	0.405	0.390	-
Jun 3, 2024	0.405	0.405	0.405	0.405	0.390	8,000
May 31, 2024	0.390	0.400	0.390	0.400	0.385	94,000
May 30, 2024	0.400	0.400	0.390	0.390	0.376	300,000
May 29, 2024	0.400	0.400	0.400	0.400	0.385	-
May 28, 2024	0.390	0.400	0.385	0.385	0.371	146,000
May 27, 2024	0.390	0.390	0.390	0.390	0.376	-
May 24, 2024	0.410	0.410	0.410	0.410	0.395	-
May 23, 2024	0.390	0.405	0.390	0.405	0.390	48,000
May 22, 2024	0.400	0.425	0.400	0.415	0.400	12,000
May 21, 2024	0.385	0.385	0.385	0.385	0.371	-
May 20, 2024	0.385	0.390	0.385	0.390	0.376	112,000
May 17, 2024	0.380	0.380	0.375	0.375	0.361	28,000
May 16, 2024	0.390	0.390	0.390	0.390	0.376	-
May 14, 2024	0.390	0.390	0.390	0.390	0.376	-
May 13, 2024	0.385	0.395	0.385	0.390	0.376	340,000
May 10, 2024	0.385	0.385	0.385	0.385	0.371	40,000
May 9, 2024	0.385	0.385	0.385	0.385	0.371	-
May 8, 2024	0.380	0.390	0.375	0.375	0.361	110,234
May 7, 2024	0.385	0.385	0.385	0.385	0.371	-
May 6, 2024	0.380	0.380	0.380	0.380	0.366	-
May 3, 2024	0.380	0.385	0.380	0.380	0.366	282,000
May 2, 2024	0.375	0.375	0.370	0.375	0.361	56,000
Apr 30, 2024	0.365	0.375	0.365	0.370	0.356	338,981
Apr 29, 2024	0.375	0.375	0.375	0.375	0.361	-
Apr 26, 2024	0.370	0.375	0.365	0.375	0.361	330,000
Apr 25, 2024	0.360	0.370	0.360	0.370	0.356	206,000
Apr 24, 2024	0.345	0.355	0.340	0.350	0.337	504,000
Apr 23, 2024	0.380	0.380	0.270	0.340	0.327	1,660,247
Apr 22, 2024	0.380	0.380	0.380	0.380	0.366	-
Apr 19, 2024	0.385	0.385	0.375	0.375	0.361	488,000
Apr 18, 2024	0.385	0.385	0.385	0.385	0.371	-
Apr 17, 2024	0.380	0.390	0.380	0.390	0.376	200,000
Apr 16, 2024	0.400	0.400	0.375	0.375	0.361	560,000
Apr 15, 2024	0.405	0.405	0.405	0.405	0.390	-
Apr 12, 2024	0.410	0.410	0.405	0.410	0.395	332,000
Apr 11, 2024	0.400	0.410	0.400	0.405	0.390	190,000
Apr 10, 2024	0.405	0.405	0.400	0.400	0.385	578,000
Apr 9, 2024	0.405	0.405	0.400	0.405	0.390	92,232
Apr 8, 2024	0.400	0.405	0.395	0.405	0.390	248,000
Apr 5, 2024	0.400	0.400	0.390	0.395	0.380	39,754
Apr 3, 2024	0.400	0.400	0.400	0.400	0.385	-
Apr 2, 2024	0.405	0.405	0.400	0.400	0.385	290,000
Mar 28, 2024	0.410	0.410	0.390	0.400	0.385	1,095,000
Mar 27, 2024	0.405	0.415	0.405	0.410	0.395	460,000
Mar 26, 2024	0.415	0.420	0.405	0.410	0.395	2,426,000
Mar 25, 2024	0.410	0.410	0.405	0.410	0.395	628,000
Mar 22, 2024	0.410	0.420	0.410	0.410	0.395	816,000
Mar 21, 2024	0.410	0.410	0.405	0.410	0.395	904,232
Mar 20, 2024	0.410	0.410	0.390	0.400	0.385	828,000
Mar 19, 2024	0.430	0.430	0.395	0.405	0.390	748,000
Mar 18, 2024	0.440	0.440	0.430	0.435	0.419	230,000
Mar 15, 2024	0.450	0.450	0.435	0.440	0.424	4,590,000
Mar 14, 2024	0.460	0.480	0.430	0.445	0.429	11,538,000
Mar 13, 2024	0.540	0.540	0.540	0.540	0.520	72,299
Mar 12, 2024	0.530	0.540	0.530	0.540	0.520	744,000
Mar 11, 2024	0.510	0.560	0.510	0.530	0.510	842,617
Mar 8, 2024	0.520	0.530	0.510	0.530	0.510	550,000
Mar 7, 2024	0.520	0.530	0.510	0.510	0.491	1,159,177
Mar 6, 2024	0.520	0.530	0.520	0.530	0.510	24,000
Mar 5, 2024	0.520	0.520	0.510	0.520	0.501	124,000
Mar 4, 2024	0.520	0.520	0.510	0.510	0.491	760,000
Mar 1, 2024	0.510	0.520	0.510	0.510	0.491	674,000
Feb 29, 2024	0.520	0.520	0.510	0.510	0.491	476,000
Feb 28, 2024	0.510	0.520	0.510	0.510	0.491	976,000
Feb 27, 2024	0.530	0.530	0.510	0.510	0.491	2,432,000
Feb 26, 2024	0.520	0.520	0.520	0.520	0.501	-
Feb 23, 2024	0.530	0.540	0.530	0.530	0.510	145,174
Feb 22, 2024	0.540	0.540	0.520	0.520	0.501	1,568,000
Feb 21, 2024	0.530	0.540	0.530	0.540	0.520	156,000
Feb 20, 2024	0.530	0.540	0.530	0.540	0.520	76,000
Feb 19, 2024	0.520	0.530	0.520	0.530	0.510	195,000
Feb 16, 2024	0.520	0.520	0.520	0.520	0.501	-
Feb 15, 2024	0.520	0.520	0.520	0.520	0.501	12,000
Feb 14, 2024	0.520	0.520	0.520	0.520	0.501	-
Feb 9, 2024	0.520	0.520	0.520	0.520	0.501	-
Feb 8, 2024	0.510	0.520	0.500	0.520	0.501	230,000
Feb 7, 2024	0.520	0.520	0.520	0.520	0.501	270,177
Feb 6, 2024	0.520	0.520	0.520	0.520	0.501	406,000
Feb 5, 2024	0.510	0.510	0.500	0.510	0.491	242,000

AJN.SG Ajisen (China) Holdings Ltd

0.1020

+5.15%

6811.HK Tai Hing Group Holdings Limited

0.950

0.00%

MEX.L Tortilla Mexican Grill plc

49.50

+1.02%

MTY.TO MTY Food Group Inc.

50.47

-4.34%

SBUX Starbucks Corporation

107.68

-1.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TANG PALACE (1181.HK)

Related Tickers