HKSE - Delayed Quote HKD

TSUGAMI CHINA (1651.HK)

Compare
11.960
-0.040
(-0.33%)
At close: January 17 at 3:59:55 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202512.00012.10011.86011.96011.96030,000
Jan 16, 202512.04012.08011.94012.00012.0008,000
Jan 15, 202512.12012.12012.04012.04012.04010,000
Jan 14, 202511.58012.12011.56012.00012.00075,000
Jan 13, 202511.56011.56011.52011.56011.56017,000
Jan 10, 202511.78011.80011.52011.56011.56086,900
Jan 9, 202511.64011.80011.64011.78011.78023,000
Jan 8, 202511.70011.76011.62011.64011.64049,000
Jan 7, 202511.90011.90011.76011.76011.76065,000
Jan 6, 202511.88011.90011.84011.84011.84029,000
Jan 3, 202512.02012.02011.88011.92011.92033,000
Jan 2, 202512.00012.00011.86011.88011.88073,000
Dec 31, 202412.08012.08012.08012.08012.080-
Dec 30, 202412.00012.16012.00012.00012.000153,000
Dec 27, 202412.12012.12012.00012.00012.00038,000
Dec 24, 202411.94011.94011.94011.94011.940-
Dec 23, 202412.06012.06012.06012.06012.060-
Dec 20, 202412.00012.10011.98012.06012.060185,000
Dec 19, 202412.00012.04011.98012.00012.00059,000
Dec 18, 202412.00012.08012.00012.04012.040118,500
Dec 17, 202412.00012.10011.90012.04012.04067,500
Dec 16, 202412.28012.28012.02012.10012.100105,500
Dec 13, 202412.10012.24012.00012.12012.120234,500
Dec 12, 202412.26012.28012.14012.24012.240141,500
Dec 11, 202412.20012.28012.16012.26012.260226,500
Dec 10, 202412.16012.26012.14012.26012.2601,528,500
Dec 9, 202412.08012.24012.18012.20012.200129,500
Dec 6, 202412.10012.20012.02012.08012.08034,500
Dec 5, 2024 0.450 Dividend
Dec 5, 202411.82012.20011.82012.20012.200158,500
Dec 4, 202412.22012.32012.22012.24011.790321,000
Dec 3, 202412.20012.28012.02012.22011.771505,000
Dec 2, 202412.26012.26012.04012.20011.751283,000
Nov 29, 202412.24012.30012.04012.26011.809211,000
Nov 28, 202412.24012.26012.02012.26011.80973,000
Nov 27, 202412.02012.24011.82012.24011.790232,000
Nov 26, 202411.98012.02011.78011.98011.540139,000
Nov 25, 202411.86011.90011.60011.86011.424639,000
Nov 22, 202412.04012.04011.84011.84011.405122,000
Nov 21, 202412.18012.22012.02012.02011.578172,000
Nov 20, 202412.34012.34012.00012.18011.732424,000
Nov 19, 202411.76012.38011.76012.34011.8861,293,000
Nov 18, 202411.66011.74011.58011.72011.289270,000
Nov 15, 202411.30011.78011.30011.60011.174552,300
Nov 14, 202411.26011.28011.20011.28010.86586,500
Nov 13, 202410.96011.30010.92011.28010.865123,500
Nov 12, 202411.28011.30011.18011.26010.8468,000
Nov 11, 202411.24011.28011.12011.28010.86521,600
Nov 8, 202411.20011.24011.16011.24010.8276,000
Nov 7, 202411.10011.20011.10011.20010.78813,000
Nov 6, 202411.30011.32011.06011.14010.73017,000
Nov 5, 202411.30011.32011.10011.32010.90473,000
Nov 4, 202411.26011.30011.10011.30010.88513,000
Nov 1, 202411.02011.24011.00011.24010.82761,000
Oct 31, 202411.02011.04010.86011.02010.61552,000
Oct 30, 202411.02011.04010.86010.98010.57681,000
Oct 29, 202410.98010.98010.94010.94010.53839,000
Oct 28, 202411.12011.12011.02011.04010.6348,000
Oct 25, 202411.08011.12011.06011.06010.65312,000
Oct 24, 202411.12011.14011.08011.08010.67358,000
Oct 23, 202411.10011.12011.06011.12010.71140,000
Oct 22, 202411.10011.20011.10011.14010.73062,000
Oct 21, 202410.98011.18010.90011.04010.634497,000
Oct 18, 202410.60010.64010.40010.64010.24915,000
Oct 17, 202410.60010.70010.50010.60010.210468,000
Oct 16, 202410.50010.60010.50010.60010.21010,000
Oct 15, 202410.50010.50010.50010.50010.11418,000
Oct 14, 202410.76010.76010.48010.58010.19141,000
Oct 10, 202410.76010.76010.70010.70010.30723,696
Oct 9, 202410.70010.70010.44010.70010.307173,000
Oct 8, 202410.76010.94010.44010.68010.287183,000
Oct 7, 202411.06011.08011.00011.08010.67390,000
Oct 4, 202410.90011.28010.90011.06010.653116,000
Oct 3, 202410.76010.98010.76010.98010.57635,000
Oct 2, 202410.92011.08010.90011.00010.596348,000
Sep 30, 202410.82010.82010.74010.82010.422278,000
Sep 27, 202410.50010.80010.50010.70010.307233,000
Sep 26, 202410.28010.52010.28010.50010.114191,000
Sep 25, 202410.00010.22010.00010.2209.844119,000
Sep 24, 202410.20010.20010.00010.0209.65218,000
Sep 23, 202410.00010.0609.9909.9909.62369,000
Sep 20, 20249.87010.0009.87010.0009.632217,000
Sep 19, 20249.7609.9109.7609.8709.50752,000
Sep 17, 20249.6709.6909.6009.6709.31452,000
Sep 16, 20249.7309.7309.5809.6709.31445,000
Sep 13, 20249.9009.9009.8809.8809.51789,000
Sep 12, 20249.8909.8909.8809.8909.52662,000
Sep 11, 20249.7109.8609.7109.8609.49790,000
Sep 10, 20249.6809.6809.6809.6909.3349,000
Sep 9, 20249.7809.7809.7809.7809.4203,563
Sep 5, 20249.9809.9809.6009.7909.43010,000
Sep 4, 20249.9009.9409.9009.9309.565568,527
Sep 3, 20249.9509.9509.7509.7509.39218,000
Sep 2, 20249.8109.8109.8109.8109.449-
Aug 30, 20249.7709.7809.5909.7809.4207,000
Aug 29, 20249.7609.7709.7409.7709.41194,000
Aug 28, 20249.4009.7509.4109.7509.39241,000
Aug 27, 20249.3609.3609.3509.3609.01616,000
Aug 26, 20249.5009.5009.5009.5009.151-
Aug 23, 20249.4009.4109.4009.4009.054126,000
Aug 22, 2024 0.400 Dividend
Aug 22, 20249.5009.5009.3509.4009.05442,000
Aug 21, 20249.8509.8509.6609.6708.92924,000
Aug 20, 20249.6509.6909.6509.6908.94871,000
Aug 19, 20249.8009.8009.7009.7008.95717,000
Aug 16, 20249.7609.7609.7609.7609.012-
Aug 15, 20249.8109.8109.7209.7509.0032,368,020
Aug 14, 20249.2809.6909.2809.5608.82889,000
Aug 13, 20249.8009.8009.5009.5808.8464,000
Aug 12, 20249.6009.7009.6009.7008.9579,000
Aug 9, 20249.4009.6009.4009.6008.865137,000
Aug 8, 20249.4009.4209.3309.3508.63465,000
Aug 7, 20249.4009.4009.3109.3208.60615,000
Aug 6, 20249.4909.5009.2309.3008.58842,000
Aug 5, 20249.3709.3709.2009.2008.49514,000
Aug 2, 20249.5709.5809.5609.5708.83775,000
Aug 1, 20249.5509.5509.5509.5508.8183,000
Jul 31, 20249.7009.7909.6309.6308.89225,000
Jul 30, 20249.1809.7009.1409.7008.957609,000
Jul 29, 20249.2509.2509.2009.2008.49524,000
Jul 26, 20249.4509.4509.4509.4408.7172,000
Jul 25, 20249.5009.5009.2009.2108.50465,000
Jul 24, 20249.5509.5509.4309.4608.73518,000
Jul 23, 20249.3309.6209.3309.3508.63439,000
Jul 22, 20249.4009.4009.3309.3308.61532,000
Jul 19, 20249.3809.3809.3809.3808.661-
Jul 18, 20249.4009.4009.3009.4008.68079,000
Jul 17, 20249.4009.4009.3509.3508.63431,000
Jul 16, 20249.3009.3009.2009.2908.57831,000
Jul 15, 20249.3009.3009.1709.1908.486141,000
Jul 12, 20249.4009.4009.2309.4008.68019,000
Jul 11, 20249.5009.5009.4009.4008.68091,000
Jul 10, 20249.6009.6009.4509.5008.772228,000
Jul 9, 20249.6009.6009.5909.6008.86586,000
Jul 8, 20249.7409.7409.6009.6008.86551,000
Jul 5, 20249.7409.7409.6409.7408.9948,000
Jul 4, 20249.7009.7209.6709.7208.975152,000
Jul 3, 202410.00010.1009.6709.6708.92922,543,000
Jul 2, 202410.16010.50010.02010.0209.252417,000
Jun 28, 202410.50010.60010.40010.6009.78895,000
Jun 27, 202410.48010.60010.20010.5809.769220,000
Jun 26, 20249.8809.8809.8809.8809.12336,000
Jun 25, 20249.8609.8909.8609.8809.12355,000
Jun 24, 202410.0009.9909.8009.8609.10517,000
Jun 21, 20249.95010.1609.9309.9909.22510,210
Jun 20, 20249.9509.9509.9509.9509.188-
Jun 19, 20249.9509.9509.9509.9509.188-
Jun 18, 202410.10010.10010.10010.1009.326-
Jun 17, 202410.28010.28010.00010.0009.23425,000
Jun 14, 202410.28010.28010.28010.2809.492-
Jun 13, 202410.00010.28010.00010.2809.49217,000
Jun 12, 202410.28010.28010.28010.2809.492-
Jun 11, 202410.28010.28010.28010.2809.492-
Jun 7, 202410.34010.34010.32010.3409.54840,000
Jun 6, 202410.32010.32010.32010.3209.529-
Jun 5, 202410.00010.46010.00010.3209.52944,000
Jun 4, 20249.96010.0409.96010.0409.27110,000
Jun 3, 202410.28010.2809.82010.0209.25212,000
May 31, 202410.30010.30010.16010.2809.49225,000
May 30, 202410.00010.3009.99010.3009.51121,000
May 29, 20249.95010.0009.95010.0009.2343,000
May 28, 202410.00010.12010.00010.1409.36353,000
May 27, 202410.48010.48010.20010.3209.52931,000
May 24, 202410.28010.28010.28010.2809.492-
May 23, 202410.40010.50010.20010.5009.69613,600
May 22, 202410.34010.58010.30010.4609.65946,000
May 21, 202410.50010.50010.50010.5009.6967,000
May 20, 202410.28010.28010.28010.2809.492-
May 17, 20249.80010.2609.75010.2009.419701,000
May 16, 20249.8209.8209.8209.8209.068-
May 14, 20249.8009.8609.5009.8509.09527,000
May 13, 20249.4909.8109.4909.8009.049107,000
May 10, 20249.5009.5609.4509.5008.77286,000
May 9, 20249.5009.5109.4909.5008.772143,000
May 8, 20249.5209.7309.5209.5008.77230,000
May 7, 20249.5009.5009.5009.5008.772205,000
May 6, 20249.4909.5009.4809.4808.75421,000
May 3, 20249.4509.4809.4509.4808.754106,000
May 2, 20249.4009.4009.4009.4108.68947,000
Apr 30, 20249.3809.2609.1709.2708.56065,000
Apr 29, 20249.2309.2609.2309.2608.5516,000
Apr 26, 20249.2309.3009.2309.2308.52322,000
Apr 25, 20249.2309.2309.2309.2308.52365,000
Apr 24, 20249.2609.2609.2009.2008.49515,000
Apr 23, 20249.2409.2409.2409.2408.532-
Apr 22, 20249.2509.2509.1009.1008.40332,000
Apr 19, 20249.2009.2009.2009.2008.495-
Apr 18, 20249.2109.2109.1909.2008.49564,000
Apr 17, 20249.2009.2009.2009.2008.495-
Apr 16, 20249.2009.2009.2009.2008.495-
Apr 15, 20249.0509.0509.0509.0508.357-
Apr 12, 20249.0409.0409.0409.0408.3471,000
Apr 11, 20249.0009.3009.0009.0408.34761,000
Apr 10, 20249.0009.1509.0009.0508.35710,980
Apr 9, 20249.0009.0009.0009.0008.311-
Apr 8, 20249.3009.3008.9108.9508.264177,000
Apr 5, 20249.0009.0008.9808.9908.301108,400
Apr 3, 20249.0009.0009.0009.0008.3113,000
Apr 2, 20248.5309.0108.5309.0108.32053,000
Mar 28, 20248.9908.9908.9908.9908.301-
Mar 27, 20248.9909.0108.9908.9908.30196,000
Mar 26, 20249.2909.2908.9908.9908.30179,000
Mar 25, 20249.0109.0509.0009.0508.35755,000
Mar 22, 20249.0609.0809.0109.0808.38450,000
Mar 21, 20249.0709.0709.0709.0708.375-
Mar 20, 20249.0009.0609.0009.0508.35786,000
Mar 19, 20249.1009.3609.1009.2008.49526,000
Mar 18, 20249.0509.0509.0509.0508.357-
Mar 15, 20249.1009.1009.1009.1008.403-
Mar 14, 20249.0209.1009.0209.1008.40343,000
Mar 13, 20247.8909.1107.8909.1108.412269,000
Mar 12, 20249.1109.2509.1109.2508.54171,000
Mar 11, 20249.2909.2909.2909.2908.578-
Mar 8, 20249.3309.3309.2609.2908.57827,000
Mar 7, 20249.0009.3609.0009.3208.6066,000
Mar 6, 20249.0009.0408.8608.9508.264358,000
Mar 5, 20249.0009.0008.9008.9008.21891,000
Mar 4, 20249.0009.0109.0009.0008.31182,000
Mar 1, 20249.0009.0009.0009.0008.311-
Feb 29, 20249.0009.0509.0009.0008.311203,000
Feb 28, 20249.0109.0208.9809.0208.32913,000
Feb 27, 20249.0209.0309.0009.0108.320116,000
Feb 26, 20249.0209.0409.0009.0408.34745,000
Feb 23, 20249.0609.0808.8009.0608.366163,250
Feb 22, 20249.0609.0609.0609.0608.3662,000
Feb 21, 20249.0209.2909.0209.0608.36612,000
Feb 20, 20249.1609.1609.1609.1608.458-
Feb 19, 20249.1609.1609.1609.1608.458-
Feb 16, 20249.1609.1609.1609.1608.458-
Feb 15, 20249.0509.0509.0509.0508.357-
Feb 14, 20249.0609.0609.0609.0608.3664,000
Feb 9, 20249.0609.0609.0609.0608.366-
Feb 8, 20249.2609.2609.1009.1008.40332,000
Feb 7, 20249.2609.2909.2609.2608.5513,000
Feb 6, 20249.2909.2909.2009.2008.49584,000
Feb 5, 20249.2909.2909.2909.2908.578-
Feb 2, 20249.3009.3609.2909.3008.588296,000
Feb 1, 20249.3009.3009.3009.3008.58817,000
Jan 31, 20249.3009.3809.2409.3008.588301,000
Jan 30, 20249.2509.3009.3009.3008.58830,000
Jan 29, 20249.3009.3009.3009.3008.58814,000
Jan 26, 20249.2009.3009.2009.2008.49513,000
Jan 25, 20249.4409.4409.4409.3008.5884,000
Jan 24, 20249.2009.2009.2009.2008.495-
Jan 23, 20249.1409.2809.1409.2008.49549,000
Jan 22, 20249.1009.1509.0409.1008.403302,000
Jan 19, 20249.1109.4409.1009.1008.40375,000
Jan 18, 20249.0909.2508.8409.1008.403202,000
Jan 17, 20249.2009.2008.9909.0508.357401,000