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

HKSE - Delayed Quote HKD

SINOHOPE TECH (1611.HK)

Compare
1.490
0.000
(0.00%)
At close: 3:59:57 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251.4601.5001.4401.4901.490262,500
Apr 14, 20251.4701.5301.4701.4901.490354,000
Apr 11, 20251.4701.5101.4301.4701.470235,000
Apr 10, 20251.5001.5901.4101.4701.470694,500
Apr 9, 20251.3901.4401.3801.4301.430337,000
Apr 8, 20251.3601.4901.3601.4401.440897,500
Apr 7, 20251.6001.6001.2801.3601.3601,821,000
Apr 3, 20251.6601.6601.6201.6201.620381,500
Apr 2, 20251.6501.7001.6501.6701.670162,000
Apr 1, 20251.6501.7001.6501.6501.650434,500
Mar 31, 20251.7201.7501.6601.6801.680440,000
Mar 28, 20251.7301.7301.6901.7101.710184,500
Mar 27, 20251.7901.7901.7301.7301.730191,000
Mar 26, 20251.6901.7701.6801.7401.740259,500
Mar 25, 20251.7801.8201.7401.8001.8001,125,500
Mar 24, 20251.6001.8301.6001.8001.8002,311,900
Mar 21, 20251.6601.7301.6001.6001.6001,403,000
Mar 20, 20251.6801.7401.6601.6601.660483,000
Mar 19, 20251.7001.7301.6701.7301.730918,000
Mar 18, 20251.7301.7501.6901.7001.700618,000
Mar 17, 20251.7201.7601.7001.7301.730989,000
Mar 14, 20251.6701.7301.6301.6901.690980,500
Mar 13, 20251.7501.7501.6301.6401.640603,000
Mar 12, 20251.7101.7701.6701.6801.6801,576,500
Mar 11, 20251.6801.6901.6201.6601.6601,242,000
Mar 10, 20251.7201.7401.6801.7301.7301,180,500
Mar 7, 20251.6901.7801.6301.7501.7502,718,500
Mar 6, 20251.6401.7201.6401.6901.6901,557,000
Mar 5, 20251.6901.7001.6201.6201.6201,238,000
Mar 4, 20251.6001.7401.6001.6901.6902,754,500
Mar 3, 20251.6001.7801.5501.7301.7305,659,000
Feb 28, 20251.5601.5601.4901.5201.5201,025,000
Feb 27, 20251.6001.6701.5401.5601.5601,243,500
Feb 26, 20251.5301.6001.5101.5801.5801,105,500
Feb 25, 20251.6101.6101.5301.5301.5303,038,000
Feb 24, 20251.6801.6901.6001.6101.6102,329,842
Feb 21, 20251.7001.7301.6401.6801.6802,247,500
Feb 20, 20251.7401.7501.6701.6901.6902,120,500
Feb 19, 20251.7101.7701.6901.7401.7401,179,000
Feb 18, 20251.7101.7301.7001.7101.710645,500
Feb 17, 20251.7301.7501.6901.7201.7201,858,000
Feb 14, 20251.7401.7801.7201.7301.7301,080,000
Feb 13, 20251.7701.8001.7301.7401.7401,420,000
Feb 12, 20251.7801.8101.7601.7701.7701,160,000
Feb 11, 20251.8501.8501.7801.7801.7801,299,500
Feb 10, 20251.8401.8901.8201.8501.850689,500
Feb 7, 20251.8501.9101.8401.8401.8401,256,500
Feb 6, 20251.8201.8901.8201.8501.850569,500
Feb 5, 20251.8901.8901.8001.8401.8401,386,500
Feb 4, 20251.8901.9601.8501.8901.8903,019,500
Feb 3, 20251.8801.8801.7501.8101.8102,313,000
Jan 28, 20251.8801.8801.8801.8801.880-
Jan 27, 20251.9901.9901.9101.9301.930962,000
Jan 24, 20251.9102.0001.9101.9901.9901,681,500
Jan 23, 20251.9001.9501.8601.8801.880702,000
Jan 22, 20251.9301.9601.9001.9301.930313,000
Jan 21, 20252.0302.0301.9201.9301.9301,220,000
Jan 20, 20252.0102.0701.9602.0402.0401,712,000
Jan 17, 20251.8702.0301.8501.9801.9801,695,500
Jan 16, 20251.8901.9201.8501.8601.860630,500
Jan 15, 20251.8601.9301.8401.8701.870469,500
Jan 14, 20251.8401.9001.8301.8501.850627,500
Jan 13, 20251.8801.9001.8201.8301.830857,500
Jan 10, 20251.9301.9501.8701.9101.910592,500
Jan 9, 20251.9301.9701.9201.9501.950503,500
Jan 8, 20251.9201.9301.8801.9101.910598,500
Jan 7, 20251.9502.0501.9502.0102.010556,500
Jan 6, 20252.1002.1202.0102.0202.0201,730,500
Jan 3, 20251.9302.0001.9201.9601.960346,000
Jan 2, 20251.8901.9501.8501.9301.930744,000
Dec 31, 20241.8901.8901.8901.8901.890-
Dec 30, 20241.9401.9501.8501.8701.870697,500
Dec 27, 20241.9602.0001.8901.9401.940636,500
Dec 24, 20241.9501.9501.9501.9501.950-
Dec 23, 20241.9801.9801.9001.9001.9001,139,000
Dec 20, 20241.9201.9801.8201.9801.9802,624,500
Dec 19, 20242.0102.0201.9301.9301.9301,861,000
Dec 18, 20242.1202.1502.0002.0502.0503,330,500
Dec 17, 20242.2902.2902.1102.1602.1601,631,500
Dec 16, 20242.2602.2602.1502.2202.220846,500
Dec 13, 20242.2002.2202.1402.1702.1701,407,000
Dec 12, 20242.2502.3502.2302.2302.2301,897,000
Dec 11, 20242.2002.2102.1402.2102.2101,303,500
Dec 10, 20242.2802.3002.2102.2102.2102,076,500
Dec 9, 20242.2702.3202.2202.2802.2802,750,500
Dec 6, 20242.3002.3002.1802.2102.2102,003,500
Dec 5, 20242.3802.4202.2502.3202.3204,066,000
Dec 4, 20242.1002.3202.0702.3002.3003,513,000
Dec 3, 20242.2402.2402.0602.0802.0805,243,794
Dec 2, 20242.2402.3202.2202.2402.2401,541,000
Nov 29, 20242.2602.2902.2202.2302.2301,001,500
Nov 28, 20242.3502.4002.2502.2502.2501,624,000
Nov 27, 20242.2602.3402.2102.3302.3301,287,000
Nov 26, 20242.4402.4402.2502.3002.3003,290,500
Nov 25, 20242.4502.6002.3302.4602.4609,146,000
Nov 22, 20242.3502.4302.2402.4102.4105,041,500
Nov 21, 20242.4402.4602.2802.3502.3504,811,000
Nov 20, 20242.2602.4202.1702.3702.3704,482,000
Nov 19, 20242.2502.2902.1402.1802.1801,803,000
Nov 18, 20242.1202.2402.1202.2302.2302,628,500
Nov 15, 20242.2002.2402.1002.1402.1403,390,000
Nov 14, 20242.4202.5402.2102.2702.2708,184,000
Nov 13, 20242.4302.5002.2302.3602.36014,466,906
Nov 12, 20242.2802.7202.2802.6502.65038,608,821
Nov 11, 20242.1002.1701.9502.0802.0808,383,600
Nov 8, 20242.1202.2001.9601.9601.9605,913,000
Nov 7, 20242.3002.4502.0502.1202.1209,111,500
Nov 6, 20242.0102.3002.0102.1802.1807,564,000
Nov 5, 20241.9402.0001.8601.9301.930998,000
Nov 4, 20241.9202.0001.9101.9501.950493,000
Nov 1, 20242.0002.0301.9301.9801.9801,486,000
Oct 31, 20242.2002.2002.1002.1102.110689,500
Oct 30, 20242.1702.2002.0202.2002.2001,881,000
Oct 29, 20241.9502.2701.9502.1102.1105,533,400
Oct 28, 20241.9302.0201.8701.9501.950852,000
Oct 25, 20241.9001.9601.8901.9301.930395,000
Oct 24, 20241.9001.9201.8501.9101.910323,000
Oct 23, 20241.9501.9601.8501.9001.9001,544,500
Oct 22, 20241.9001.9601.8901.9101.910360,500
Oct 21, 20241.9402.0001.8901.9601.960681,500
Oct 18, 20241.8901.9601.8101.9301.9301,170,000
Oct 17, 20241.9801.9801.9001.9001.900278,000
Oct 16, 20241.9201.9701.9001.9001.900413,000
Oct 15, 20242.0402.0501.9101.9901.990689,996
Oct 14, 20241.9302.1301.9101.9801.9801,523,500
Oct 10, 20241.9002.0401.9001.9201.920816,000
Oct 9, 20242.0802.1001.9001.9001.9001,716,500
Oct 8, 20242.5002.5202.0702.0702.0702,992,000
Oct 7, 20242.1602.4702.1502.4302.4306,163,600
Oct 4, 20242.0702.1502.0702.1302.1301,886,500
Oct 3, 20242.2102.2602.0902.1002.1001,677,000
Oct 2, 20242.2302.2302.0202.1902.1902,053,500
Sep 30, 20242.1802.2502.1402.2402.240900,500
Sep 27, 20242.0702.1502.0702.1002.100794,000
Sep 26, 20241.9502.0801.9202.0602.060522,419
Sep 25, 20242.0402.0501.9501.9601.960241,500
Sep 24, 20241.9002.0301.9002.0002.000311,500
Sep 23, 20242.0002.0001.9001.9001.90099,000
Sep 20, 20242.0202.0401.9501.9701.970194,000
Sep 19, 20241.9102.0201.8501.9601.960523,500
Sep 17, 20241.8001.9101.7801.9101.910221,500
Sep 16, 20241.8701.9001.8001.9001.90059,000
Sep 13, 20241.8001.9001.6901.9001.90059,400
Sep 12, 20241.7801.8201.7101.8001.800143,000
Sep 11, 20241.8101.8101.7001.7801.780121,500
Sep 10, 20241.8401.8401.7501.8101.810122,500
Sep 9, 20241.8701.9601.8301.8501.850294,500
Sep 5, 20241.8601.9001.8601.8901.890199,000
Sep 4, 20241.8101.9001.7901.8901.890213,500
Sep 3, 20241.8601.9101.8501.8701.870125,200
Sep 2, 20241.8301.9601.8201.8701.87089,000
Aug 30, 20241.8901.9601.8301.8301.830511,500
Aug 29, 20241.8601.9801.8601.8901.89091,500
Aug 28, 20241.9201.9401.9001.9001.900213,500
Aug 27, 20241.9601.9601.8901.9401.940102,500
Aug 26, 20241.9902.0901.9701.9801.980199,000
Aug 23, 20241.9601.9901.9501.9601.96056,500
Aug 22, 20242.0102.1201.9801.9901.99094,000
Aug 21, 20241.9802.0701.9802.0702.070280,500
Aug 20, 20242.0002.1502.0002.0702.070711,500
Aug 19, 20241.9102.0301.9101.9801.980504,000
Aug 16, 20241.9301.9301.8801.9101.91078,500
Aug 15, 20241.8701.9401.8001.9201.920230,100
Aug 14, 20241.8501.9701.8501.9101.91076,000
Aug 13, 20241.9301.9901.8601.9001.900109,500
Aug 12, 20241.8701.9301.8601.9301.930331,500
Aug 9, 20241.7801.8701.7601.8701.870462,500
Aug 8, 20241.7401.7901.6801.7201.720168,500
Aug 7, 20241.7501.8301.7501.8001.800302,000
Aug 6, 20241.6901.7301.6801.7001.700209,000
Aug 5, 20241.8001.8001.5901.6501.6501,382,000
Aug 2, 20241.9401.9401.8701.8701.870177,500
Aug 1, 20241.8701.9401.8701.9401.94081,500
Jul 31, 20241.9301.9601.8701.9301.930379,000
Jul 30, 20242.0302.0501.9101.9201.920456,500
Jul 29, 20242.0302.0801.9602.0302.030629,000
Jul 26, 20241.9001.9301.8601.8901.890322,000
Jul 25, 20241.8601.9301.8101.8401.840512,000
Jul 24, 20241.9401.9701.8801.9401.940257,000
Jul 23, 20242.0502.1001.9601.9801.980303,000
Jul 22, 20241.9402.0901.9402.0702.070922,500
Jul 19, 20241.9101.9101.8401.8401.840686,500
Jul 18, 20242.0002.0001.9001.9101.9101,030,500
Jul 17, 20242.2202.2601.9701.9801.9802,031,000
Jul 16, 20242.3302.3502.1702.2002.200978,500
Jul 15, 20242.1502.3602.1602.2102.2101,680,500
Jul 12, 20242.2002.2002.0502.1502.150278,500
Jul 11, 20242.0702.1802.0602.1402.140418,500
Jul 10, 20242.0502.1502.0402.0402.040307,651
Jul 9, 20242.0102.1401.9402.1002.100332,000
Jul 8, 20242.0902.0901.9402.0102.010696,500
Jul 5, 20242.1202.1502.0802.1102.110438,000
Jul 4, 20242.1802.2002.1202.1702.170225,000
Jul 3, 20242.1902.3102.1602.1802.180155,500
Jul 2, 20242.1302.3002.1302.2502.250422,000
Jun 28, 20242.1502.1902.1102.1302.130154,000
Jun 27, 20242.2102.2102.1302.1702.170238,500
Jun 26, 20242.2002.2602.1802.2402.240484,500
Jun 25, 20242.3802.3802.1302.1602.160861,000
Jun 24, 20242.2602.5002.1502.3902.3901,407,000
Jun 21, 20242.2902.2902.2002.2602.260237,500
Jun 20, 20242.4202.4202.3002.3102.310115,500
Jun 19, 20242.3002.4302.3002.4002.400392,000
Jun 18, 20242.2402.3302.2302.3302.330468,000
Jun 17, 20242.3502.3502.2002.2502.250527,000
Jun 14, 20242.2602.4102.2402.3502.350431,600
Jun 13, 20242.3802.4202.2402.3402.340654,000
Jun 12, 20242.4202.4202.3202.3702.370572,000
Jun 11, 20242.5302.5302.3802.4302.4301,260,000
Jun 7, 20242.5302.6302.5202.5902.590230,500
Jun 6, 20242.6602.6602.5602.6202.620469,500
Jun 5, 20242.6402.8102.6302.6702.670302,500
Jun 4, 20242.6202.6402.5402.5902.590680,000
Jun 3, 20242.8502.8502.6102.6402.640220,000
May 31, 20242.6902.7102.6502.6502.650189,000
May 30, 20242.7202.7502.6702.6902.690398,500
May 29, 20242.7002.7602.7002.7502.750223,000
May 28, 20242.8802.9202.7502.7502.750375,500
May 27, 20242.9702.9702.8302.8502.850336,000
May 24, 20242.9102.9102.7902.7902.790412,500
May 23, 20243.1203.1202.9002.9502.950814,500
May 22, 20242.9303.1802.9303.1303.1302,181,621
May 21, 20242.9903.1002.9102.9102.9103,662,500
May 20, 20242.8302.8702.7302.8402.840855,600
May 17, 20242.8002.9302.7602.8102.810916,500
May 16, 20242.8203.0302.7802.8302.8301,336,000
May 14, 20242.7502.8502.7302.8002.800841,000
May 13, 20242.7502.7502.6202.7202.720965,000
May 10, 20242.7102.7502.5502.7502.7501,036,000
May 9, 20242.6402.6902.5902.6602.660231,100
May 8, 20242.6302.6502.5302.5902.5901,175,500
May 7, 20242.7202.7202.6202.6302.630783,075
May 6, 20242.6502.7602.6502.7002.7001,201,500
May 3, 20242.6902.6902.5602.5802.580706,500
May 2, 20242.4802.6802.4102.6802.6801,791,500
Apr 30, 20242.6302.6802.5302.5402.5401,097,500
Apr 29, 20242.6402.7802.6202.6502.650927,500
Apr 26, 20242.5602.7502.5502.6802.680856,000
Apr 25, 20242.7602.7602.5502.5602.5602,000,500
Apr 24, 20242.7802.8102.7302.7502.750339,000
Apr 23, 20242.8402.9402.8002.8002.800426,000
Apr 22, 20242.6802.9002.6802.8402.840923,000
Apr 19, 20242.6002.7502.5202.7002.7001,282,000
Apr 18, 20242.6602.7102.5902.6002.600553,500
Apr 17, 20242.6502.8202.6402.7402.7401,140,000
Apr 16, 20242.8602.8602.5102.6402.6402,600,000
Apr 15, 20243.1203.1202.9302.9302.9301,246,000