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

HKSE - Delayed Quote HKD

LEVER STYLE (1346.HK)

Compare

1.240

+0.010

+(0.81%)

At close: February 21 at 3:44:21 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	1.250	1.250	1.230	1.240	1.240	196,000
Feb 20, 2025	1.220	1.240	1.200	1.230	1.230	164,000
Feb 19, 2025	1.200	1.220	1.200	1.200	1.200	372,000
Feb 18, 2025	1.160	1.220	1.160	1.200	1.200	272,000
Feb 17, 2025	1.170	1.170	1.130	1.160	1.160	984,000
Feb 14, 2025	1.140	1.170	1.140	1.170	1.170	132,000
Feb 13, 2025	1.130	1.130	1.130	1.130	1.130	16,000
Feb 12, 2025	1.130	1.130	1.130	1.130	1.130	112,000
Feb 11, 2025	1.140	1.140	1.130	1.130	1.130	160,000
Feb 10, 2025	1.140	1.140	1.130	1.140	1.140	220,000
Feb 7, 2025	1.140	1.140	1.130	1.140	1.140	88,000
Feb 6, 2025	1.130	1.140	1.130	1.140	1.140	880,000
Feb 5, 2025	1.120	1.150	1.110	1.150	1.150	120,000
Feb 4, 2025	1.140	1.140	1.100	1.120	1.120	760,000
Feb 3, 2025	1.110	1.120	1.070	1.100	1.100	208,000
Jan 28, 2025	1.110	1.110	1.110	1.110	1.110	-
Jan 27, 2025	1.010	1.140	1.000	1.140	1.140	1,228,000
Jan 24, 2025	0.990	1.010	0.990	1.010	1.010	980,000
Jan 23, 2025	0.980	0.980	0.970	0.970	0.970	592,000
Jan 22, 2025	0.980	0.990	0.980	0.990	0.990	152,000
Jan 21, 2025	1.000	1.000	0.990	0.990	0.990	828,000
Jan 20, 2025	1.000	1.000	0.980	1.000	1.000	724,000
Jan 17, 2025	0.990	1.010	0.980	0.990	0.990	880,000
Jan 16, 2025	0.890	1.070	0.890	0.990	0.990	5,284,000
Jan 15, 2025	0.830	0.830	0.830	0.830	0.830	-
Jan 14, 2025	0.830	0.830	0.830	0.830	0.830	124,000
Jan 13, 2025	0.860	0.860	0.860	0.860	0.860	-
Jan 10, 2025	0.860	0.860	0.860	0.860	0.860	-
Jan 9, 2025	0.840	0.840	0.840	0.840	0.840	-
Jan 8, 2025	0.830	0.840	0.830	0.840	0.840	20,000
Jan 7, 2025	0.860	0.860	0.850	0.850	0.850	8,000
Jan 6, 2025	0.860	0.860	0.860	0.860	0.860	280,000
Jan 3, 2025	0.860	0.860	0.860	0.860	0.860	40,000
Jan 2, 2025	0.860	0.860	0.860	0.860	0.860	40,000
Dec 31, 2024	0.860	0.860	0.860	0.860	0.860	-
Dec 30, 2024	0.860	0.860	0.860	0.860	0.860	-
Dec 27, 2024	0.860	0.860	0.860	0.860	0.860	736,000
Dec 24, 2024	0.860	0.860	0.860	0.860	0.860	-
Dec 23, 2024	0.860	0.860	0.860	0.860	0.860	264,000
Dec 20, 2024	0.860	0.860	0.860	0.860	0.860	84,000
Dec 19, 2024	0.860	0.860	0.860	0.860	0.860	152,000
Dec 18, 2024	0.850	0.860	0.850	0.860	0.860	1,000,000
Dec 17, 2024	0.850	0.850	0.850	0.850	0.850	-
Dec 16, 2024	0.850	0.860	0.850	0.850	0.850	300,000
Dec 13, 2024	0.850	0.850	0.850	0.850	0.850	388,000
Dec 12, 2024	0.850	0.850	0.850	0.850	0.850	-
Dec 11, 2024	0.850	0.850	0.850	0.850	0.850	-
Dec 10, 2024	0.850	0.850	0.850	0.850	0.850	-
Dec 9, 2024	0.860	0.860	0.860	0.860	0.860	-
Dec 6, 2024	0.850	0.870	0.850	0.870	0.870	8,000
Dec 5, 2024	0.860	0.860	0.860	0.860	0.860	-
Dec 4, 2024	0.860	0.860	0.860	0.860	0.860	-
Dec 3, 2024	0.860	0.860	0.860	0.860	0.860	-
Dec 2, 2024	0.860	0.860	0.860	0.860	0.860	-
Nov 29, 2024	0.860	0.860	0.860	0.860	0.860	-
Nov 28, 2024	0.860	0.870	0.840	0.860	0.860	100,000
Nov 27, 2024	0.840	0.870	0.840	0.870	0.870	440,000
Nov 26, 2024	0.850	0.850	0.800	0.850	0.850	1,164,000
Nov 25, 2024	0.850	0.850	0.850	0.850	0.850	-
Nov 22, 2024	0.850	0.850	0.850	0.850	0.850	4,000
Nov 21, 2024	0.790	0.840	0.780	0.830	0.830	40,000
Nov 20, 2024	0.850	0.850	0.850	0.850	0.850	-
Nov 19, 2024	0.850	0.850	0.850	0.850	0.850	-
Nov 18, 2024	0.850	0.850	0.850	0.850	0.850	-
Nov 15, 2024	0.850	0.850	0.850	0.850	0.850	-
Nov 14, 2024	0.860	0.860	0.860	0.860	0.860	-
Nov 13, 2024	0.860	0.860	0.860	0.860	0.860	-
Nov 12, 2024	0.870	0.870	0.840	0.870	0.870	128,000
Nov 11, 2024	0.800	0.840	0.800	0.830	0.830	424,000
Nov 8, 2024	0.800	0.840	0.800	0.830	0.830	188,001
Nov 7, 2024	0.870	0.870	0.820	0.850	0.850	212,000
Nov 6, 2024	0.830	0.870	0.830	0.840	0.840	224,000
Nov 5, 2024	0.810	0.840	0.800	0.830	0.830	800,000
Nov 4, 2024	0.790	0.820	0.790	0.810	0.810	364,000
Nov 1, 2024	0.800	0.800	0.800	0.800	0.800	-
Oct 31, 2024	0.760	0.840	0.760	0.810	0.810	188,000
Oct 30, 2024	0.790	0.790	0.760	0.780	0.780	48,000
Oct 29, 2024	0.770	0.770	0.770	0.770	0.770	-
Oct 28, 2024	0.780	0.780	0.780	0.780	0.780	-
Oct 25, 2024	0.770	0.770	0.770	0.770	0.770	-
Oct 24, 2024	0.770	0.770	0.770	0.770	0.770	8,000
Oct 23, 2024	0.760	0.790	0.750	0.770	0.770	128,000
Oct 22, 2024	0.780	0.780	0.780	0.780	0.780	4,000
Oct 21, 2024	0.760	0.770	0.760	0.770	0.770	24,000
Oct 18, 2024	0.780	0.820	0.780	0.780	0.780	32,000
Oct 17, 2024	0.760	0.760	0.750	0.760	0.760	64,000
Oct 16, 2024	0.780	0.780	0.750	0.750	0.750	48,000
Oct 15, 2024	0.770	0.780	0.770	0.770	0.770	172,000
Oct 14, 2024	0.740	0.760	0.740	0.750	0.750	84,000
Oct 10, 2024	0.740	0.750	0.710	0.740	0.740	1,724,000
Oct 9, 2024	0.740	0.790	0.720	0.730	0.730	1,436,000
Oct 8, 2024	0.780	0.780	0.720	0.740	0.740	1,160,000
Oct 7, 2024	0.800	0.800	0.780	0.790	0.790	84,000
Oct 4, 2024	0.760	0.780	0.760	0.780	0.780	188,000
Oct 3, 2024	0.820	0.820	0.720	0.770	0.770	3,432,000
Oct 2, 2024	0.770	0.800	0.770	0.800	0.800	1,232,000
Sep 30, 2024	0.800	0.800	0.780	0.780	0.780	520,000
Sep 27, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 26, 2024	0.780	0.780	0.780	0.780	0.780	-
Sep 25, 2024	0.770	0.770	0.770	0.780	0.780	16,000
Sep 24, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 23, 2024	0.810	0.810	0.810	0.810	0.810	-
Sep 20, 2024	0.810	0.810	0.810	0.810	0.810	-
Sep 19, 2024	0.810	0.810	0.810	0.810	0.810	-
Sep 17, 2024	0.810	0.810	0.810	0.810	0.810	-
Sep 16, 2024	0.810	0.810	0.810	0.810	0.810	-
Sep 13, 2024	0.810	0.810	0.810	0.810	0.810	-
Sep 12, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 11, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 10, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 9, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 5, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 4, 2024	0.810	0.810	0.810	0.810	0.810	-
Sep 3, 2024	0.030 Dividend
Sep 3, 2024	0.780	0.810	0.780	0.810	0.810	16,000
Sep 2, 2024	0.820	0.820	0.820	0.820	0.790	136,000
Aug 30, 2024	0.820	0.820	0.820	0.820	0.790	-
Aug 29, 2024	0.820	0.820	0.820	0.820	0.790	-
Aug 28, 2024	0.820	0.820	0.820	0.820	0.790	-
Aug 27, 2024	0.820	0.820	0.820	0.820	0.790	200,000
Aug 26, 2024	0.830	0.830	0.830	0.830	0.800	308,000
Aug 23, 2024	0.830	0.830	0.830	0.830	0.800	-
Aug 22, 2024	0.860	0.860	0.830	0.830	0.800	44,000
Aug 21, 2024	0.830	0.830	0.830	0.830	0.800	-
Aug 20, 2024	0.850	0.850	0.840	0.840	0.809	852,000
Aug 19, 2024	0.850	0.850	0.850	0.850	0.819	-
Aug 16, 2024	0.850	0.850	0.850	0.850	0.819	128,000
Aug 15, 2024	0.840	0.840	0.840	0.840	0.809	-
Aug 14, 2024	0.840	0.850	0.840	0.840	0.809	9,824,000
Aug 13, 2024	0.830	0.840	0.830	0.840	0.809	96,000
Aug 12, 2024	0.840	0.840	0.830	0.830	0.800	152,000
Aug 9, 2024	0.790	0.810	0.790	0.810	0.780	152,000
Aug 8, 2024	0.770	0.770	0.770	0.770	0.742	8,000
Aug 7, 2024	0.770	0.770	0.770	0.770	0.742	124,000
Aug 6, 2024	0.770	0.780	0.770	0.770	0.742	160,000
Aug 5, 2024	0.750	0.760	0.740	0.740	0.713	192,000
Aug 2, 2024	0.750	0.750	0.750	0.750	0.723	-
Aug 1, 2024	0.750	0.750	0.750	0.750	0.723	-
Jul 31, 2024	0.750	0.750	0.750	0.750	0.723	-
Jul 30, 2024	0.750	0.760	0.740	0.740	0.713	52,000
Jul 29, 2024	0.770	0.770	0.770	0.770	0.742	32,000
Jul 26, 2024	0.770	0.770	0.770	0.770	0.742	-
Jul 25, 2024	0.770	0.780	0.770	0.770	0.742	12,000
Jul 24, 2024	0.770	0.770	0.770	0.770	0.742	-
Jul 23, 2024	0.780	0.780	0.770	0.770	0.742	40,000
Jul 22, 2024	0.790	0.790	0.790	0.790	0.761	-
Jul 19, 2024	0.770	0.770	0.770	0.770	0.742	-
Jul 18, 2024	0.770	0.770	0.770	0.770	0.742	8,000
Jul 17, 2024	0.790	0.790	0.790	0.790	0.761	-
Jul 16, 2024	0.790	0.790	0.790	0.790	0.761	-
Jul 15, 2024	0.770	0.800	0.770	0.790	0.761	228,000
Jul 12, 2024	0.750	0.750	0.750	0.760	0.732	20,000
Jul 11, 2024	0.740	0.790	0.740	0.750	0.723	88,000
Jul 10, 2024	0.780	0.780	0.760	0.760	0.732	24,000
Jul 9, 2024	0.750	0.750	0.750	0.750	0.723	-
Jul 8, 2024	0.750	0.750	0.730	0.730	0.703	144,000
Jul 5, 2024	0.760	0.760	0.760	0.760	0.732	-
Jul 4, 2024	0.760	0.760	0.760	0.760	0.732	132,000
Jul 3, 2024	0.770	0.770	0.770	0.770	0.742	-
Jul 2, 2024	0.810	0.810	0.760	0.770	0.742	268,000
Jun 28, 2024	0.810	0.830	0.810	0.820	0.790	12,000
Jun 27, 2024	0.810	0.810	0.810	0.810	0.780	-
Jun 26, 2024	0.820	0.820	0.800	0.810	0.780	36,000
Jun 25, 2024	0.840	0.840	0.840	0.840	0.809	-
Jun 24, 2024	0.830	0.840	0.840	0.840	0.809	12,000
Jun 21, 2024	0.830	0.830	0.830	0.830	0.800	68,000
Jun 20, 2024	0.800	0.840	0.800	0.840	0.809	112,000
Jun 19, 2024	0.790	0.830	0.700	0.800	0.771	1,908,000
Jun 18, 2024	0.880	0.880	0.880	0.880	0.848	-
Jun 17, 2024	0.880	0.880	0.880	0.880	0.848	640,000
Jun 14, 2024	0.880	0.890	0.880	0.890	0.857	60,000
Jun 13, 2024	0.900	0.900	0.900	0.900	0.867	-
Jun 12, 2024	0.900	0.910	0.900	0.900	0.867	916,000
Jun 11, 2024	0.940	0.940	0.940	0.940	0.906	-
Jun 7, 2024	0.940	0.940	0.940	0.940	0.906	32,000
Jun 6, 2024	0.930	0.930	0.930	0.930	0.896	-
Jun 5, 2024	0.950	0.950	0.930	0.930	0.896	1,044,000
Jun 4, 2024	0.950	0.950	0.950	0.950	0.915	1,500,000
Jun 3, 2024	0.930	0.940	0.930	0.940	0.906	200,000
May 31, 2024	0.930	0.930	0.930	0.930	0.896	8,000
May 30, 2024	0.960	0.960	0.960	0.960	0.925	-
May 29, 2024	0.930	0.960	0.930	0.960	0.925	92,000
May 28, 2024	0.940	0.940	0.940	0.940	0.906	-
May 27, 2024	0.950	0.960	0.950	0.950	0.915	1,440,000
May 24, 2024	0.930	0.950	0.930	0.940	0.906	1,524,000
May 23, 2024	0.930	0.930	0.930	0.930	0.896	4,000
May 22, 2024	0.920	0.920	0.920	0.920	0.886	540,000
May 21, 2024	0.920	0.920	0.910	0.910	0.877	112,000
May 20, 2024	0.920	0.920	0.920	0.920	0.886	-
May 17, 2024	0.910	0.950	0.900	0.930	0.896	2,428,000
May 16, 2024	0.880	0.910	0.880	0.910	0.877	932,000
May 14, 2024	0.860	0.860	0.860	0.860	0.829	272,000
May 13, 2024	0.860	0.860	0.860	0.860	0.829	228,000
May 10, 2024	0.880	0.860	0.860	0.860	0.829	128,000
May 9, 2024	0.870	0.870	0.860	0.860	0.829	32,000
May 8, 2024	0.860	0.860	0.850	0.860	0.829	208,000
May 7, 2024	0.860	0.860	0.860	0.860	0.829	88,000
May 6, 2024	0.860	0.860	0.860	0.860	0.829	220,000
May 3, 2024	0.890	0.900	0.890	0.890	0.857	220,000
May 2, 2024	0.890	0.910	0.890	0.900	0.867	2,336,000
Apr 30, 2024	0.860	0.880	0.860	0.880	0.848	140,000
Apr 29, 2024	0.870	0.870	0.860	0.870	0.838	208,000
Apr 26, 2024	0.870	0.870	0.870	0.870	0.838	-
Apr 25, 2024	0.860	0.860	0.850	0.860	0.829	112,000
Apr 24, 2024	0.900	0.900	0.830	0.860	0.829	1,724,000
Apr 23, 2024	0.060 Dividend
Apr 23, 2024	0.920	0.940	0.900	0.940	0.906	284,000
Apr 22, 2024	0.960	0.980	0.960	0.970	0.877	312,000
Apr 19, 2024	0.940	0.950	0.940	0.950	0.859	120,000
Apr 18, 2024	0.940	0.940	0.940	0.940	0.850	-
Apr 17, 2024	0.930	0.940	0.940	0.940	0.850	24,000
Apr 16, 2024	0.950	0.950	0.910	0.930	0.841	300,000
Apr 15, 2024	0.960	0.960	0.960	0.960	0.868	-
Apr 12, 2024	0.960	0.960	0.960	0.960	0.868	52,000
Apr 11, 2024	0.960	0.960	0.960	0.960	0.868	60,000
Apr 10, 2024	0.950	0.970	0.900	0.960	0.868	1,320,000
Apr 9, 2024	0.950	0.950	0.950	0.950	0.859	8,000
Apr 8, 2024	0.940	0.940	0.940	0.940	0.850	-
Apr 5, 2024	0.960	0.960	0.930	0.940	0.850	56,000
Apr 3, 2024	0.980	0.980	0.960	0.960	0.868	64,000
Apr 2, 2024	0.960	0.980	0.960	0.980	0.886	52,000
Mar 28, 2024	0.950	0.950	0.930	0.930	0.841	52,000
Mar 27, 2024	0.950	0.950	0.950	0.950	0.859	-
Mar 26, 2024	0.950	0.950	0.950	0.950	0.859	404,000
Mar 25, 2024	0.940	0.940	0.940	0.940	0.850	140,000
Mar 22, 2024	0.980	0.980	0.950	0.950	0.859	332,000
Mar 21, 2024	0.970	0.970	0.950	0.950	0.859	144,000
Mar 20, 2024	0.970	0.970	0.970	0.970	0.877	-
Mar 19, 2024	0.950	0.980	0.970	0.970	0.877	136,000
Mar 18, 2024	0.940	0.960	0.940	0.960	0.868	180,000
Mar 15, 2024	0.950	0.950	0.950	0.950	0.859	96,000
Mar 14, 2024	0.950	0.960	0.950	0.950	0.859	152,000
Mar 13, 2024	0.950	0.970	0.950	0.960	0.868	588,000
Mar 12, 2024	0.900	0.960	0.890	0.950	0.859	1,348,000
Mar 11, 2024	0.960	0.960	0.850	0.890	0.804	2,956,000
Mar 8, 2024	0.920	0.960	0.920	0.960	0.868	496,000
Mar 7, 2024	0.940	0.940	0.920	0.930	0.841	228,000
Mar 6, 2024	0.940	0.940	0.940	0.940	0.850	-
Mar 5, 2024	0.920	0.940	0.890	0.940	0.850	1,255,000
Mar 4, 2024	0.900	0.900	0.890	0.890	0.804	180,000
Mar 1, 2024	0.880	0.880	0.880	0.880	0.795	60,000
Feb 29, 2024	0.870	0.950	0.860	0.870	0.786	1,024,000
Feb 28, 2024	0.860	0.860	0.860	0.860	0.777	-
Feb 27, 2024	0.860	0.860	0.860	0.860	0.777	-
Feb 26, 2024	0.860	0.860	0.860	0.860	0.777	-
Feb 23, 2024	0.880	0.880	0.860	0.860	0.777	12,000
Feb 22, 2024	0.850	0.850	0.850	0.850	0.768	-
Feb 21, 2024	0.840	0.850	0.840	0.850	0.768	104,000

ERTX.JK PT Eratex Djaja Tbk

97.00

0.00%

DELTF Delta Galil Industries Ltd.

57.00

+0.88%

0933.HK VIVA GOODS

0.560

+3.70%

DELG.TA Delta Galil Industries Ltd.

20,360.00

-0.39%

3818.HK China Dongxiang (Group) Co., Ltd.

0.410

+9.33%

3998.HK Bosideng International Holdings Limited

3.860

-1.03%

COLM Columbia Sportswear Company

90.74

+0.49%

UA Under Armour, Inc.

6.60

-0.75%

VFC V.F. Corporation

25.51

-3.66%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

LEVER STYLE (1346.HK)

Related Tickers