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

HKSE - Delayed Quote HKD

CHINA TIANRUI (1252.HK)

Compare

0.310

-0.005

(-1.59%)

At close: February 21 at 4:08:22 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.315	0.320	0.305	0.310	0.310	9,322,000
Feb 20, 2025	0.305	0.325	0.305	0.315	0.315	9,253,000
Feb 19, 2025	0.310	0.315	0.300	0.305	0.305	10,977,000
Feb 18, 2025	0.305	0.315	0.300	0.310	0.310	5,871,000
Feb 17, 2025	0.320	0.320	0.295	0.305	0.305	15,227,000
Feb 14, 2025	0.330	0.330	0.320	0.320	0.320	9,250,000
Feb 13, 2025	0.335	0.335	0.325	0.330	0.330	11,792,000
Feb 12, 2025	0.330	0.345	0.325	0.340	0.340	4,934,000
Feb 11, 2025	0.335	0.345	0.325	0.335	0.335	6,432,000
Feb 10, 2025	0.325	0.335	0.320	0.335	0.335	4,954,000
Feb 7, 2025	0.340	0.340	0.325	0.325	0.325	11,552,000
Feb 6, 2025	0.345	0.350	0.340	0.340	0.340	4,797,000
Feb 5, 2025	0.335	0.365	0.320	0.350	0.350	15,871,000
Feb 4, 2025	0.320	0.345	0.320	0.335	0.335	8,990,000
Feb 3, 2025	0.320	0.330	0.310	0.320	0.320	4,336,000
Jan 28, 2025	0.320	0.320	0.320	0.320	0.320	-
Jan 27, 2025	0.315	0.330	0.310	0.320	0.320	4,614,000
Jan 24, 2025	0.320	0.345	0.310	0.315	0.315	8,047,000
Jan 23, 2025	0.335	0.335	0.305	0.305	0.305	12,175,000
Jan 22, 2025	0.275	0.360	0.275	0.335	0.335	75,464,000
Jan 21, 2025	0.260	0.275	0.260	0.275	0.275	11,186,000
Jan 20, 2025	0.260	0.270	0.260	0.265	0.265	5,638,000
Jan 17, 2025	0.260	0.265	0.255	0.260	0.260	6,212,000
Jan 16, 2025	0.270	0.270	0.250	0.260	0.260	11,387,000
Jan 15, 2025	0.265	0.270	0.260	0.265	0.265	2,839,000
Jan 14, 2025	0.265	0.275	0.260	0.260	0.260	9,277,000
Jan 13, 2025	0.270	0.275	0.265	0.270	0.270	2,682,000
Jan 10, 2025	0.280	0.285	0.265	0.270	0.270	7,930,000
Jan 9, 2025	0.300	0.305	0.280	0.285	0.285	10,741,000
Jan 8, 2025	0.265	0.295	0.265	0.295	0.295	17,083,000
Jan 7, 2025	0.285	0.285	0.248	0.265	0.265	29,873,000
Jan 6, 2025	0.295	0.300	0.280	0.285	0.285	8,189,000
Jan 3, 2025	0.325	0.330	0.290	0.290	0.290	16,741,000
Jan 2, 2025	0.335	0.340	0.320	0.325	0.325	9,167,000
Dec 31, 2024	0.340	0.340	0.340	0.340	0.340	-
Dec 30, 2024	0.330	0.335	0.320	0.320	0.320	12,596,000
Dec 27, 2024	0.335	0.365	0.315	0.325	0.325	27,457,000
Dec 24, 2024	0.340	0.340	0.340	0.340	0.340	-
Dec 23, 2024	0.365	0.370	0.320	0.330	0.330	38,118,000
Dec 20, 2024	0.410	0.410	0.365	0.370	0.370	17,120,000
Dec 19, 2024	0.385	0.410	0.350	0.400	0.400	29,484,000
Dec 18, 2024	0.400	0.420	0.375	0.385	0.385	23,905,000
Dec 17, 2024	0.445	0.445	0.390	0.400	0.400	40,071,000
Dec 16, 2024	0.450	0.475	0.440	0.440	0.440	39,292,000
Dec 13, 2024	0.435	0.480	0.425	0.445	0.445	58,992,800
Dec 12, 2024	0.490	0.490	0.420	0.430	0.430	128,216,000
Dec 11, 2024	0.590	0.600	0.490	0.490	0.490	131,385,009
Dec 10, 2024	0.680	0.800	0.550	0.590	0.590	542,096,200
Dec 9, 2024	0.510	0.660	0.270	0.630	0.630	1,131,990,000
Dec 6, 2024	0.048	0.048	0.048	0.048	0.048	-
Dec 5, 2024	0.048	0.048	0.048	0.048	0.048	-
Dec 4, 2024	0.048	0.048	0.048	0.048	0.048	-
Dec 3, 2024	0.048	0.048	0.048	0.048	0.048	-
Dec 2, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 29, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 28, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 27, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 26, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 25, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 22, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 21, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 20, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 19, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 18, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 15, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 14, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 13, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 12, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 11, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 8, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 7, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 6, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 5, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 4, 2024	0.048	0.048	0.048	0.048	0.048	-
Nov 1, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 31, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 30, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 29, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 28, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 25, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 24, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 23, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 22, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 21, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 18, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 17, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 16, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 15, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 14, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 10, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 9, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 8, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 7, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 4, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 3, 2024	0.048	0.048	0.048	0.048	0.048	-
Oct 2, 2024	0.048	0.048	0.048	0.048	0.048	-
Sep 30, 2024	0.048	0.048	0.048	0.048	0.048	-
Sep 27, 2024	0.048	0.048	0.048	0.048	0.048	-
Sep 26, 2024	0.048	0.048	0.048	0.048	0.048	-
Sep 25, 2024	0.048	0.048	0.048	0.048	0.048	-
Sep 24, 2024	0.048	0.048	0.048	0.048	0.048	-
Sep 23, 2024	0.048	0.048	0.048	0.048	0.048	-
Sep 20, 2024	0.048	0.048	0.048	0.048	0.048	-
Sep 19, 2024	0.048	0.048	0.048	0.048	0.048	-
Sep 17, 2024	0.048	0.048	0.048	0.048	0.048	-
Sep 16, 2024	0.048	0.048	0.048	0.048	0.048	-
Sep 13, 2024	0.048	0.048	0.048	0.048	0.048	-
Sep 12, 2024	0.048	0.048	0.048	0.048	0.048	-
Sep 11, 2024	0.048	0.048	0.048	0.048	0.048	-
Sep 10, 2024	0.048	0.048	0.048	0.048	0.048	-
Sep 9, 2024	0.048	0.048	0.048	0.048	0.048	-
Sep 5, 2024	0.048	0.048	0.048	0.048	0.048	-
Sep 4, 2024	0.048	0.048	0.048	0.048	0.048	-
Sep 3, 2024	0.048	0.048	0.048	0.048	0.048	-
Sep 2, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 30, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 29, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 28, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 27, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 26, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 23, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 22, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 21, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 20, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 19, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 16, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 15, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 14, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 13, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 12, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 9, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 8, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 7, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 6, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 5, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 2, 2024	0.048	0.048	0.048	0.048	0.048	-
Aug 1, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 31, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 30, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 29, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 26, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 25, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 24, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 23, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 22, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 19, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 18, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 17, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 16, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 15, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 12, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 11, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 10, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 9, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 8, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 5, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 4, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 3, 2024	0.048	0.048	0.048	0.048	0.048	-
Jul 2, 2024	0.048	0.048	0.048	0.048	0.048	-
Jun 28, 2024	0.048	0.048	0.048	0.048	0.048	-
Jun 27, 2024	0.048	0.048	0.048	0.048	0.048	-
Jun 26, 2024	0.048	0.048	0.048	0.048	0.048	-
Jun 25, 2024	0.048	0.048	0.048	0.048	0.048	-
Jun 24, 2024	0.048	0.048	0.048	0.048	0.048	-
Jun 21, 2024	0.048	0.048	0.048	0.048	0.048	-
Jun 20, 2024	0.048	0.048	0.048	0.048	0.048	-
Jun 19, 2024	0.048	0.048	0.048	0.048	0.048	-
Jun 18, 2024	0.048	0.048	0.048	0.048	0.048	-
Jun 17, 2024	0.048	0.048	0.048	0.048	0.048	-
Jun 14, 2024	0.048	0.048	0.048	0.048	0.048	-
Jun 13, 2024	0.048	0.048	0.048	0.048	0.048	-
Jun 12, 2024	0.048	0.048	0.048	0.048	0.048	-
Jun 11, 2024	0.048	0.048	0.048	0.048	0.048	-
Jun 7, 2024	0.048	0.048	0.048	0.048	0.048	-
Jun 6, 2024	0.048	0.048	0.048	0.048	0.048	-
Jun 5, 2024	0.048	0.048	0.048	0.048	0.048	-
Jun 4, 2024	0.048	0.048	0.048	0.048	0.048	-
Jun 3, 2024	0.048	0.048	0.048	0.048	0.048	-
May 31, 2024	0.048	0.048	0.048	0.048	0.048	-
May 30, 2024	0.048	0.048	0.048	0.048	0.048	-
May 29, 2024	0.048	0.048	0.048	0.048	0.048	-
May 28, 2024	0.048	0.048	0.048	0.048	0.048	-
May 27, 2024	0.048	0.048	0.048	0.048	0.048	-
May 24, 2024	0.048	0.048	0.048	0.048	0.048	-
May 23, 2024	0.048	0.048	0.048	0.048	0.048	-
May 22, 2024	0.048	0.048	0.048	0.048	0.048	-
May 21, 2024	0.048	0.048	0.048	0.048	0.048	-
May 20, 2024	0.048	0.048	0.048	0.048	0.048	-
May 17, 2024	0.048	0.048	0.048	0.048	0.048	-
May 16, 2024	0.048	0.048	0.048	0.048	0.048	-
May 14, 2024	0.048	0.048	0.048	0.048	0.048	-
May 13, 2024	0.048	0.048	0.048	0.048	0.048	-
May 10, 2024	0.048	0.048	0.048	0.048	0.048	-
May 9, 2024	0.048	0.048	0.048	0.048	0.048	-
May 8, 2024	0.048	0.048	0.048	0.048	0.048	-
May 7, 2024	0.048	0.048	0.048	0.048	0.048	-
May 6, 2024	0.048	0.048	0.048	0.048	0.048	-
May 3, 2024	0.048	0.048	0.048	0.048	0.048	-
May 2, 2024	0.048	0.048	0.048	0.048	0.048	-
Apr 30, 2024	0.048	0.048	0.048	0.048	0.048	-
Apr 29, 2024	0.048	0.048	0.048	0.048	0.048	-
Apr 26, 2024	0.048	0.048	0.048	0.048	0.048	-
Apr 25, 2024	0.048	0.048	0.048	0.048	0.048	-
Apr 24, 2024	0.048	0.048	0.048	0.048	0.048	-
Apr 23, 2024	0.048	0.048	0.048	0.048	0.048	-
Apr 22, 2024	0.048	0.048	0.048	0.048	0.048	-
Apr 19, 2024	0.048	0.048	0.048	0.048	0.048	-
Apr 18, 2024	0.048	0.048	0.048	0.048	0.048	-
Apr 17, 2024	0.048	0.048	0.048	0.048	0.048	-
Apr 16, 2024	0.048	0.048	0.048	0.048	0.048	-
Apr 15, 2024	0.048	0.048	0.048	0.048	0.048	-
Apr 12, 2024	0.048	0.048	0.048	0.048	0.048	-
Apr 11, 2024	0.048	0.048	0.048	0.048	0.048	-
Apr 10, 2024	0.048	0.048	0.048	0.048	0.048	-
Apr 9, 2024	5.100	5.280	0.035	0.048	0.048	281,301,000
Apr 8, 2024	5.160	5.160	4.970	5.000	5.000	89,000
Apr 5, 2024	5.110	5.110	4.970	5.080	5.080	61,000
Apr 3, 2024	5.160	5.200	5.020	5.060	5.060	547,000
Apr 2, 2024	5.150	5.350	5.070	5.120	5.120	167,000
Mar 28, 2024	5.480	5.540	5.060	5.180	5.180	582,000
Mar 27, 2024	5.520	5.580	5.380	5.480	5.480	49,000
Mar 26, 2024	5.550	5.600	5.500	5.520	5.520	62,000
Mar 25, 2024	5.650	5.720	5.550	5.550	5.550	122,000
Mar 22, 2024	5.420	5.650	5.350	5.650	5.650	182,000
Mar 21, 2024	5.500	5.730	5.350	5.410	5.410	816,000
Mar 20, 2024	5.500	5.690	5.330	5.490	5.490	714,000
Mar 19, 2024	5.260	5.600	5.200	5.500	5.500	329,000
Mar 18, 2024	5.450	5.450	5.260	5.260	5.260	192,000
Mar 15, 2024	5.440	5.590	5.320	5.450	5.450	245,000
Mar 14, 2024	5.470	5.470	5.250	5.450	5.450	87,000
Mar 13, 2024	5.480	5.490	5.240	5.490	5.490	788,000
Mar 12, 2024	5.380	5.470	5.180	5.470	5.470	168,000
Mar 11, 2024	5.330	5.480	5.180	5.280	5.280	176,000
Mar 8, 2024	5.400	5.430	5.280	5.300	5.300	28,000
Mar 7, 2024	5.490	5.490	5.270	5.320	5.320	23,000
Mar 6, 2024	5.480	5.600	5.300	5.390	5.390	1,186,000
Mar 5, 2024	5.730	5.770	5.000	5.480	5.480	1,627,000
Mar 4, 2024	5.800	5.860	5.680	5.700	5.700	338,000
Mar 1, 2024	5.740	5.800	5.640	5.800	5.800	128,000
Feb 29, 2024	5.850	5.850	5.700	5.740	5.740	12,000
Feb 28, 2024	5.750	5.850	5.670	5.850	5.850	63,000
Feb 27, 2024	5.760	5.800	5.650	5.750	5.750	28,000
Feb 26, 2024	5.660	5.770	5.640	5.760	5.760	10,000
Feb 23, 2024	5.560	5.750	5.560	5.660	5.660	22,000
Feb 22, 2024	5.780	5.860	5.580	5.580	5.580	123,000
Feb 21, 2024	5.750	5.840	5.660	5.780	5.780	48,000

6378.KL WMG Holdings Bhd.

0.4000

0.00%

UCM.F Buzzi S.p.A.

43.60

0.00%

PPC.JO PPC Ltd

418.00

-0.48%

AFT.JO Afrimat Limited

6,180.00

+1.38%

STCM.L Steppe Cement Ltd.

15.50

0.00%

2233.HK West China Cement Limited

1.520

+1.33%

INDIACEM.NS The India Cements Limited

258.85

-0.35%

HLBZF Heidelberg Materials AG

146.28

0.00%

MBH.L Michelmersh Brick Holdings plc

109.00

-0.46%

HCMLF Holcim AG

105.45

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CHINA TIANRUI (1252.HK)

Related Tickers