HKSE - Delayed Quote HKD

SHANGHAI FUDAN (1385.HK)

Compare
13.560
-0.240
(-1.74%)
At close: 4:08:15 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 13.700 13.840 13.340 13.560 13.560 3,083,000
Jan 10, 2025 14.000 14.420 13.760 13.800 13.800 2,747,000
Jan 9, 2025 13.800 14.260 13.800 14.040 14.040 1,724,000
Jan 8, 2025 14.360 14.360 13.680 13.980 13.980 2,143,500
Jan 7, 2025 14.040 14.360 13.840 14.340 14.340 3,065,000
Jan 6, 2025 14.580 14.580 13.940 14.040 14.040 2,365,000
Jan 3, 2025 14.320 14.700 14.080 14.200 14.200 2,530,000
Jan 2, 2025 15.100 15.120 14.320 14.320 14.320 4,352,000
Dec 31, 2024 15.120 15.120 15.120 15.120 15.120 -
Dec 30, 2024 15.800 16.060 15.460 15.500 15.500 4,035,000
Dec 27, 2024 15.720 16.120 15.520 15.640 15.640 5,613,000
Dec 24, 2024 15.460 15.460 15.460 15.460 15.460 -
Dec 23, 2024 15.780 15.980 15.320 15.440 15.440 2,872,000
Dec 20, 2024 15.200 16.220 15.160 15.540 15.540 8,772,000
Dec 19, 2024 15.180 15.460 15.020 15.180 15.180 2,717,000
Dec 18, 2024 14.860 15.560 14.860 15.240 15.240 2,266,000
Dec 17, 2024 14.900 15.160 14.680 14.840 14.840 2,305,000
Dec 16, 2024 15.300 15.480 14.800 14.900 14.900 1,957,099
Dec 13, 2024 15.880 15.880 15.200 15.240 15.240 2,526,000
Dec 12, 2024 15.660 16.160 15.560 15.940 15.940 3,326,536
Dec 11, 2024 15.600 16.260 15.600 15.780 15.780 4,242,000
Dec 10, 2024 16.540 16.860 15.540 15.580 15.580 6,531,899
Dec 9, 2024 15.580 15.940 15.080 15.920 15.920 4,196,100
Dec 6, 2024 14.760 15.540 14.660 15.300 15.300 4,211,400
Dec 5, 2024 14.820 15.100 14.720 14.820 14.820 2,311,000
Dec 4, 2024 15.320 16.200 14.720 14.740 14.740 11,312,310
Dec 3, 2024 15.460 15.460 14.940 14.960 14.960 3,026,000
Dec 2, 2024 15.460 15.480 15.040 15.340 15.340 3,488,000
Nov 29, 2024 15.080 15.700 14.780 15.280 15.280 6,074,501
Nov 28, 2024 15.060 15.360 14.740 14.820 14.820 3,798,000
Nov 27, 2024 14.000 15.400 13.740 15.080 15.080 6,385,300
Nov 26, 2024 14.120 14.340 13.900 13.960 13.960 2,727,010
Nov 25, 2024 14.280 14.280 13.760 13.940 13.940 2,896,988
Nov 22, 2024 14.900 15.220 14.080 14.080 14.080 5,212,000
Nov 21, 2024 15.280 15.280 14.700 14.720 14.720 3,102,600
Nov 20, 2024 14.860 15.060 14.600 15.000 15.000 2,422,000
Nov 19, 2024 14.620 14.980 14.300 14.820 14.820 4,188,800
Nov 18, 2024 14.920 15.140 14.500 14.620 14.620 3,626,249
Nov 15, 2024 15.140 15.340 14.800 14.920 14.920 4,252,500
Nov 14, 2024 15.660 15.740 15.020 15.140 15.140 4,442,900
Nov 13, 2024 15.860 15.920 15.160 15.560 15.560 7,417,000
Nov 12, 2024 17.440 17.500 15.840 15.900 15.900 9,089,400
Nov 11, 2024 16.780 17.840 16.700 17.260 17.260 12,299,000
Nov 8, 2024 17.500 18.060 16.780 16.780 16.780 9,731,000
Nov 7, 2024 16.420 17.320 16.300 17.200 17.200 9,030,404
Nov 6, 2024 16.900 17.120 16.260 16.520 16.520 6,466,440
Nov 5, 2024 15.640 16.840 15.620 16.660 16.660 9,881,000
Nov 4, 2024 15.520 15.800 15.520 15.780 15.780 3,021,000
Nov 1, 2024 16.860 16.860 15.300 15.520 15.520 9,556,096
Oct 31, 2024 16.360 16.960 16.160 16.580 16.580 5,950,290
Oct 30, 2024 16.520 16.840 16.000 16.340 16.340 6,639,824
Oct 29, 2024 17.120 17.460 16.580 16.680 16.680 8,157,000
Oct 28, 2024 16.900 17.060 16.580 16.980 16.980 6,049,000
Oct 25, 2024 16.500 16.980 16.280 16.660 16.660 7,178,606
Oct 24, 2024 16.900 17.160 16.380 16.400 16.400 5,583,500
Oct 23, 2024 16.900 17.240 16.440 16.860 16.860 10,351,510
Oct 22, 2024 17.220 17.220 16.360 16.740 16.740 13,454,000
Oct 21, 2024 17.320 18.880 16.600 17.140 17.140 50,348,080
Oct 18, 2024 15.440 18.140 15.400 17.800 17.800 35,368,000
Oct 17, 2024 15.860 16.480 15.300 15.360 15.360 7,938,600
Oct 16, 2024 15.500 16.360 15.300 15.560 15.560 8,005,300
Oct 15, 2024 16.780 17.540 15.740 15.860 15.860 15,939,480
Oct 14, 2024 16.600 16.680 14.620 16.500 16.500 24,740,778
Oct 10, 2024 18.100 18.200 15.800 16.840 16.840 23,566,000
Oct 9, 2024 18.000 19.540 16.660 17.260 17.260 49,523,100
Oct 8, 2024 25.600 25.600 16.780 17.860 17.860 68,008,494
Oct 7, 2024 21.000 24.700 20.950 24.600 24.600 32,594,085
Oct 4, 2024 16.140 20.800 15.820 20.400 20.400 21,909,893
Oct 3, 2024 16.600 16.760 15.200 16.140 16.140 6,379,566
Oct 2, 2024 14.700 16.400 14.700 16.340 16.340 7,753,167
Sep 30, 2024 12.520 14.200 12.480 14.140 14.140 21,493,480
Sep 27, 2024 11.380 12.260 11.100 11.900 11.900 12,638,000
Sep 26, 2024 10.100 11.020 10.100 11.000 11.000 6,041,000
Sep 25, 2024 10.200 10.680 10.040 10.100 10.100 3,822,000
Sep 24, 2024 9.400 10.060 9.370 10.040 10.040 3,969,500
Sep 23, 2024 9.500 9.660 9.270 9.300 9.300 3,255,058
Sep 20, 2024 9.580 9.670 9.390 9.460 9.460 2,582,700
Sep 19, 2024 9.430 9.710 9.340 9.560 9.560 2,051,500
Sep 17, 2024 9.280 9.440 9.260 9.400 9.400 160,000
Sep 16, 2024 9.410 9.460 9.200 9.410 9.410 162,000
Sep 13, 2024 9.700 9.790 9.340 9.400 9.400 3,599,000
Sep 12, 2024 9.780 9.930 9.590 9.640 9.640 1,917,620
Sep 11, 2024 9.720 9.770 9.480 9.670 9.670 1,529,000
Sep 10, 2024 10.180 10.180 9.390 9.720 9.720 7,662,000
Sep 9, 2024 10.400 10.400 9.960 10.160 10.160 1,978,000
Sep 5, 2024 10.620 10.620 10.360 10.400 10.400 947,000
Sep 4, 2024 10.580 10.660 10.460 10.520 10.520 963,000
Sep 3, 2024 10.620 10.880 10.620 10.800 10.800 920,000
Sep 2, 2024 10.960 10.960 10.600 10.780 10.780 1,505,000
Aug 30, 2024 10.580 11.080 10.500 10.920 10.920 2,554,500
Aug 29, 2024 10.060 10.740 9.960 10.600 10.600 2,561,100
Aug 28, 2024 10.340 10.460 10.080 10.280 10.280 1,406,000
Aug 27, 2024 10.380 10.540 10.200 10.320 10.320 1,875,000
Aug 26, 2024 10.560 10.700 10.360 10.580 10.580 1,440,000
Aug 23, 2024 10.360 10.480 10.340 10.420 10.420 838,000
Aug 22, 2024 10.520 10.580 10.220 10.480 10.480 1,135,000
Aug 21, 2024 10.600 10.780 10.380 10.540 10.540 1,188,000
Aug 20, 2024 11.100 11.100 10.600 10.680 10.680 2,102,476
Aug 19, 2024 11.040 11.260 10.940 10.980 10.980 1,957,000
Aug 16, 2024 11.260 11.320 11.080 11.100 11.100 1,470,000
Aug 15, 2024 11.140 11.400 11.120 11.240 11.240 956,000
Aug 14, 2024 11.340 11.380 11.140 11.240 11.240 933,000
Aug 13, 2024 11.180 11.300 11.060 11.280 11.280 1,521,000
Aug 12, 2024 10.920 11.160 10.880 11.060 11.060 795,000
Aug 9, 2024 11.300 11.380 10.960 11.020 11.020 1,524,000
Aug 8, 2024 11.020 11.280 10.760 11.000 11.000 2,046,100
Aug 7, 2024 11.280 11.320 11.020 11.100 11.100 1,757,934
Aug 6, 2024 11.080 11.340 10.900 11.080 11.080 2,910,000
Aug 5, 2024 11.200 11.520 10.900 11.020 11.020 2,488,000
Aug 2, 2024 11.660 11.820 11.320 11.380 11.380 2,602,000
Aug 1, 2024 12.000 12.100 11.800 11.820 11.820 2,043,931
Jul 31, 2024 11.460 11.980 11.400 11.920 11.920 3,262,500
Jul 30, 2024 11.320 11.560 11.080 11.400 11.400 2,581,000
Jul 29, 2024 11.400 11.860 11.260 11.320 11.320 2,941,000
Jul 26, 2024 11.480 11.720 11.180 11.420 11.420 3,304,000
Jul 25, 2024 11.780 11.900 11.240 11.380 11.380 6,375,376
Jul 24, 2024 12.080 12.340 11.740 11.820 11.820 2,744,000
Jul 23, 2024 12.640 12.760 12.080 12.120 12.120 3,918,000
Jul 22, 2024 12.720 13.020 12.600 12.720 12.720 3,587,000
Jul 19, 2024 12.300 12.740 12.100 12.660 12.660 4,723,988
Jul 18, 2024 12.120 12.420 12.020 12.240 12.240 2,329,000
Jul 17, 2024 12.880 13.000 12.160 12.240 12.240 5,097,000
Jul 16, 2024 12.500 13.020 12.300 12.860 12.860 5,832,000
Jul 15, 2024 12.520 12.720 12.280 12.500 12.500 2,297,000
Jul 12, 2024 12.640 12.740 12.340 12.520 12.520 3,280,000
Jul 11, 2024 12.780 13.160 12.640 12.640 12.640 4,683,400
Jul 10, 2024 12.780 12.840 12.540 12.620 12.620 2,904,000
Jul 9, 2024 12.100 12.700 11.940 12.680 12.680 6,198,000
Jul 8, 2024 11.980 12.480 11.900 11.920 11.920 4,408,000
Jul 5, 2024 11.720 12.040 11.700 11.960 11.960 2,381,000
Jul 4, 2024 12.180 12.180 11.740 11.800 11.800 2,277,000
Jul 3, 2024 11.800 12.320 11.800 12.040 12.040 3,028,500
Jul 2, 2024 12.160 12.240 11.780 11.920 11.920 3,829,000
Jun 28, 2024 11.700 12.540 11.660 12.160 12.160 4,667,048
Jun 27, 2024 12.160 12.180 11.760 11.780 11.780 3,417,000
Jun 26, 2024 12.000 12.460 11.880 12.260 12.260 3,709,376
Jun 25, 2024 12.100 12.280 11.640 12.000 12.000 5,699,000
Jun 24, 2024 12.780 13.120 12.080 12.260 12.260 5,075,000
Jun 21, 2024 13.200 13.200 12.720 12.900 12.900 5,542,000
Jun 20, 2024 13.260 13.880 13.160 13.320 13.320 8,366,000
Jun 19, 2024 13.480 13.580 12.940 13.200 13.200 5,399,000
Jun 18, 2024 13.580 13.740 13.100 13.260 13.260 4,648,778
Jun 17, 2024 13.160 13.740 13.080 13.500 13.500 6,439,000
Jun 14, 2024 12.920 13.300 12.660 13.160 13.160 6,132,000
Jun 13, 2024 12.700 13.300 12.700 12.920 12.920 9,074,000
Jun 12, 2024 12.640 12.760 12.240 12.720 12.720 6,679,000
Jun 11, 2024 12.680 13.080 12.520 12.760 12.760 9,472,015
Jun 7, 2024 12.600 12.860 12.400 12.620 12.620 4,544,000
Jun 6, 2024 12.780 13.100 12.620 12.720 12.720 6,974,000
Jun 5, 2024 0.110 Dividend
Jun 5, 2024 12.140 13.060 12.140 12.500 12.500 7,106,400
Jun 4, 2024 12.180 12.360 12.040 12.360 12.250 2,858,000
Jun 3, 2024 12.080 12.560 12.020 12.260 12.151 4,626,876
May 31, 2024 12.140 12.320 11.860 11.900 11.794 4,268,174
May 30, 2024 11.540 12.300 11.460 12.060 11.953 7,368,000
May 29, 2024 12.000 12.060 11.580 11.600 11.497 3,448,000
May 28, 2024 11.880 12.460 11.700 12.000 11.893 9,944,000
May 27, 2024 11.080 11.720 10.740 11.620 11.517 4,735,000
May 24, 2024 11.180 11.400 10.860 10.980 10.882 3,316,000
May 23, 2024 11.500 11.540 11.120 11.200 11.100 3,247,719
May 22, 2024 11.600 11.760 11.260 11.620 11.517 5,001,000
May 21, 2024 12.580 12.580 11.500 11.540 11.437 7,602,000
May 20, 2024 12.140 12.540 12.040 12.420 12.310 3,655,200
May 17, 2024 11.960 12.280 11.880 12.140 12.032 4,172,000
May 16, 2024 11.660 12.240 11.600 11.900 11.794 5,135,000
May 14, 2024 11.660 12.120 11.580 11.620 11.517 3,236,000
May 13, 2024 11.680 11.780 11.380 11.660 11.556 3,844,000
May 10, 2024 11.780 11.920 11.560 11.800 11.695 4,975,119
May 9, 2024 11.120 11.760 11.100 11.620 11.517 5,233,510
May 8, 2024 11.320 11.620 11.000 11.120 11.021 5,082,000
May 7, 2024 11.160 11.440 11.000 11.260 11.160 3,772,000
May 6, 2024 11.160 11.600 10.920 11.100 11.001 8,393,000
May 3, 2024 10.960 11.240 10.840 11.180 11.081 1,482,000
May 2, 2024 10.800 11.000 10.340 10.860 10.764 2,370,000
Apr 30, 2024 10.960 11.140 10.620 10.860 10.764 6,164,000
Apr 29, 2024 10.400 10.840 10.400 10.540 10.446 5,904,000
Apr 26, 2024 10.160 10.500 10.040 10.400 10.308 5,114,000
Apr 25, 2024 10.000 10.420 9.880 10.020 9.931 4,013,600
Apr 24, 2024 9.600 10.260 9.460 9.970 9.881 7,448,583
Apr 23, 2024 9.810 9.810 9.350 9.490 9.406 3,905,000
Apr 22, 2024 9.570 9.840 9.280 9.670 9.584 3,338,000
Apr 19, 2024 9.850 9.850 9.390 9.600 9.515 3,483,999
Apr 18, 2024 10.100 10.100 9.630 9.850 9.762 2,690,000
Apr 17, 2024 9.350 10.180 9.350 10.100 10.010 5,545,000
Apr 16, 2024 9.630 9.650 9.250 9.350 9.267 3,544,866
Apr 15, 2024 9.650 9.980 9.520 9.720 9.634 4,551,858
Apr 12, 2024 10.040 10.060 9.620 9.650 9.564 4,700,121
Apr 11, 2024 10.180 10.320 9.970 10.000 9.911 3,075,000
Apr 10, 2024 10.320 10.460 10.140 10.240 10.149 2,290,952
Apr 9, 2024 10.120 10.420 10.120 10.360 10.268 2,666,859
Apr 8, 2024 10.000 10.160 9.980 10.040 9.951 1,663,000
Apr 5, 2024 10.240 10.380 9.800 9.890 9.802 1,334,000
Apr 3, 2024 10.540 10.560 10.000 10.280 10.189 3,503,000
Apr 2, 2024 10.660 10.700 10.280 10.380 10.288 2,900,963
Mar 28, 2024 10.300 10.880 10.220 10.580 10.486 3,799,164
Mar 27, 2024 10.820 10.900 10.160 10.280 10.189 4,830,000
Mar 26, 2024 11.080 11.220 10.760 10.800 10.704 3,492,356
Mar 25, 2024 11.800 11.880 10.900 11.080 10.982 7,843,120
Mar 22, 2024 12.500 12.520 11.760 11.860 11.755 3,734,000
Mar 21, 2024 12.580 12.760 12.160 12.400 12.290 2,540,000
Mar 20, 2024 12.640 12.720 12.240 12.320 12.211 3,039,000
Mar 19, 2024 13.220 13.220 12.540 12.620 12.508 3,824,143
Mar 18, 2024 12.960 13.260 12.660 13.080 12.964 4,241,997
Mar 15, 2024 12.880 12.960 12.420 12.960 12.845 3,704,663
Mar 14, 2024 13.340 13.340 12.720 12.840 12.726 2,378,000
Mar 13, 2024 13.400 13.920 13.200 13.240 13.122 4,766,290
Mar 12, 2024 13.580 13.920 13.140 13.300 13.182 4,321,000
Mar 11, 2024 12.920 13.560 12.540 13.540 13.420 5,652,000
Mar 8, 2024 12.220 13.300 12.100 12.960 12.845 9,148,000
Mar 7, 2024 12.680 13.080 11.900 12.060 11.953 6,244,002
Mar 6, 2024 12.760 12.900 12.360 12.660 12.548 6,071,000
Mar 5, 2024 13.360 13.360 12.600 12.720 12.607 5,135,142
Mar 4, 2024 13.900 14.080 13.300 13.440 13.321 6,815,000
Mar 1, 2024 14.020 14.400 13.680 13.900 13.777 11,792,000
Feb 29, 2024 12.860 14.240 12.580 13.860 13.737 21,150,300
Feb 28, 2024 13.380 13.500 12.160 12.560 12.448 12,034,000
Feb 27, 2024 10.740 13.480 10.700 13.320 13.202 13,804,000
Feb 26, 2024 11.380 11.220 10.480 10.820 10.724 5,368,278
Feb 23, 2024 11.200 11.420 10.960 11.260 11.160 2,237,000
Feb 22, 2024 11.180 11.340 10.900 11.180 11.081 2,344,152
Feb 21, 2024 10.620 11.220 10.400 11.020 10.922 2,562,772
Feb 20, 2024 10.500 10.740 10.240 10.600 10.506 1,837,000
Feb 19, 2024 10.700 11.040 10.560 10.640 10.545 2,529,100
Feb 16, 2024 10.000 11.100 10.000 11.060 10.962 1,010,198
Feb 15, 2024 10.080 10.320 9.550 10.220 10.129 839,000
Feb 14, 2024 10.080 10.080 9.400 9.810 9.723 1,217,000
Feb 9, 2024 10.040 10.040 10.040 10.040 9.951 -
Feb 8, 2024 9.690 10.700 9.690 10.500 10.407 4,655,000
Feb 7, 2024 9.640 10.060 9.470 9.690 9.604 4,246,000
Feb 6, 2024 9.280 9.870 9.120 9.640 9.554 4,025,000
Feb 5, 2024 9.190 9.350 8.700 9.230 9.148 3,875,105
Feb 2, 2024 9.770 9.860 9.090 9.290 9.207 2,715,000
Feb 1, 2024 9.390 9.940 9.220 9.650 9.564 3,963,000
Jan 31, 2024 9.900 10.080 9.260 9.330 9.247 6,188,800
Jan 30, 2024 10.140 10.240 9.840 10.040 9.951 2,080,000
Jan 29, 2024 10.640 10.900 9.990 10.100 10.010 3,795,000
Jan 26, 2024 11.000 11.120 10.500 10.640 10.545 1,859,000
Jan 25, 2024 10.840 11.140 10.500 11.100 11.001 2,483,000
Jan 24, 2024 10.840 10.880 10.240 10.860 10.764 3,621,000
Jan 23, 2024 10.500 10.920 10.440 10.760 10.664 5,698,000
Jan 22, 2024 10.920 10.920 10.260 10.460 10.367 4,412,000
Jan 19, 2024 11.620 11.740 11.140 11.140 11.041 2,087,000
Jan 18, 2024 12.240 12.240 10.980 11.640 11.537 4,393,000
Jan 17, 2024 12.300 12.300 11.420 11.460 11.358 2,203,166
Jan 16, 2024 12.320 12.340 11.800 12.120 12.012 1,701,000
Jan 15, 2024 12.160 12.160 12.160 12.160 12.052 -

Related Tickers

1347.HK HUA HONG SEMI
21.550
+3.36%
 
2878.HK Solomon Systech (International) Limited
0.455
0.00%
 
ELG.DE Elmos Semiconductor SE
75.00
-3.97%
 
HY9H.BE SK Hynix Inc
129.00
-5.84%
 
WAF.DE Siltronic AG
43.18
-4.89%
 
0981.HK SMIC
34.350
+6.18%
 
NXPI NXP Semiconductors N.V.
206.75
-1.42%
 
STM STMicroelectronics N.V.
24.55
-2.89%
 
TXN Texas Instruments Incorporated
190.15
-0.79%
 
UMC United Microelectronics Corporation
6.15
-3.91%