HKSE - Delayed Quote HKD

USPACE TECH (1725.HK)

Compare
0.640
-0.040
(-5.88%)
At close: 4:08:13 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.6800.6800.6400.6400.6402,794,800
Jan 16, 20250.6600.6900.6500.6800.6801,929,800
Jan 15, 20250.7100.7100.6200.6500.6505,286,400
Jan 14, 20250.7000.7500.6600.7100.7105,921,600
Jan 13, 20250.7000.7000.6200.6700.6703,341,800
Jan 10, 20250.7400.7400.6600.6800.6803,756,400
Jan 9, 20250.7400.7900.7200.7500.7503,197,200
Jan 8, 20250.7900.7900.7400.7700.7702,891,200
Jan 7, 20250.8100.8200.7800.8100.8101,195,400
Jan 6, 20250.7900.8400.7800.8100.8101,733,400
Jan 3, 20250.8400.8600.8000.8000.8001,937,800
Jan 2, 20250.8800.8800.8300.8400.8401,907,800
Dec 31, 20240.8800.8800.8800.8800.880-
Dec 30, 20240.9100.9300.8600.8800.8802,929,400
Dec 27, 20240.9400.9500.9100.9300.9302,252,400
Dec 24, 20240.9400.9400.9400.9400.940-
Dec 23, 20240.9400.9800.9400.9400.9401,126,000
Dec 20, 20240.9600.9900.9300.9400.9402,191,200
Dec 19, 20240.9600.9900.9300.9600.9601,408,200
Dec 18, 20240.9601.0200.9500.9800.9802,667,600
Dec 17, 20241.0101.0100.9500.9800.9803,442,000
Dec 16, 20241.0801.0801.0101.0201.0205,076,200
Dec 13, 20241.1601.1601.1201.1201.1201,704,600
Dec 12, 20241.2001.2001.1501.1901.1902,603,000
Dec 11, 20241.2501.2501.1701.2101.2101,953,000
Dec 10, 20241.2601.2901.1601.1601.1602,795,200
Dec 9, 20241.1801.2101.1201.2101.2102,178,000
Dec 6, 20241.1401.2001.1301.1801.1803,072,400
Dec 5, 20241.1501.1601.1201.1401.1401,492,000
Dec 4, 20241.2301.2401.1501.1501.1503,265,200
Dec 3, 20241.2401.3501.2201.2301.2304,634,400
Dec 2, 20241.2001.2501.1301.2401.2403,388,400
Nov 29, 20241.0601.1801.0601.1601.1603,479,600
Nov 28, 20241.0701.0901.0301.0501.0501,146,400
Nov 27, 20241.0401.0800.9901.0701.0703,499,400
Nov 26, 20241.0701.0901.0201.0401.0403,730,400
Nov 25, 20241.1501.1501.0701.0801.0802,462,800
Nov 22, 20241.2501.2501.1201.1301.1303,335,800
Nov 21, 20241.2801.2801.1901.2001.2002,038,000
Nov 20, 20241.2301.3101.2301.2801.2801,801,400
Nov 19, 20241.2201.2901.2001.2501.2501,837,000
Nov 18, 20241.2501.2801.2001.2201.2202,081,800
Nov 15, 20241.2401.3101.2301.2401.2401,791,800
Nov 14, 20241.3401.3501.2701.2901.2902,732,800
Nov 13, 20241.4201.4301.3101.3401.3403,708,400
Nov 12, 20241.5101.5301.4201.4201.4202,619,200
Nov 11, 20241.4801.5101.4201.5001.5003,128,800
Nov 8, 20241.5401.5801.4801.4801.4802,942,400
Nov 7, 20241.4501.5901.4301.5401.5407,674,400
Nov 6, 20241.4901.5301.4501.4601.4603,236,400
Nov 5, 20241.5101.5601.4801.5001.5004,070,600
Nov 4, 20241.4801.5101.4401.4501.4503,329,600
Nov 1, 20241.4001.4001.3501.4001.4002,350,800
Oct 31, 20241.4601.4901.3901.4001.4003,597,800
Oct 30, 20241.5101.5401.4501.4601.4601,798,200
Oct 29, 20241.5201.5701.4601.5001.5005,323,400
Oct 28, 20241.4301.5101.4101.4701.4704,412,800
Oct 25, 20241.4101.4701.4101.4301.4303,955,800
Oct 24, 20241.4501.4501.3501.3801.3803,660,000
Oct 23, 20241.5501.5801.3801.4601.4608,161,600
Oct 22, 20241.6201.6201.5001.5201.5207,137,200
Oct 21, 20241.5101.7101.4501.6201.62024,205,400
Oct 18, 20241.4101.5801.3801.5101.51012,995,200
Oct 17, 20241.2701.5801.2501.4301.43028,834,200
Oct 16, 20241.2801.3201.2001.2501.2507,029,200
Oct 15, 20241.3801.4701.2501.2801.2808,877,600
Oct 14, 20241.4001.4201.2301.3301.3309,186,200
Oct 10, 20241.5301.7401.2701.4101.41024,670,600
Oct 9, 20242.0002.0001.5001.5301.53037,908,400
Oct 8, 20242.0502.2201.5001.7601.76058,172,800
Oct 7, 20241.2202.9701.1602.4102.410232,737,000
Oct 4, 20240.8501.1500.7901.1001.10038,572,400
Oct 3, 20241.1601.1600.8400.8500.85029,055,900
Oct 2, 20241.0601.1500.9501.0101.01029,689,600
Sep 30, 20240.7401.0200.7400.9500.95029,378,000
Sep 27, 20240.7400.7500.6900.7100.7108,172,400
Sep 26, 20240.6000.7200.6000.7100.71012,887,800
Sep 25, 20240.6300.6300.5700.5900.5904,056,200
Sep 24, 20240.5300.6200.5200.5800.5806,636,000
Sep 23, 20240.5500.5500.5100.5200.5201,481,400
Sep 20, 20240.5400.5500.5100.5300.5303,398,600
Sep 19, 20240.5400.6000.5300.5400.5407,027,400
Sep 17, 20240.4950.5400.4850.5300.5303,402,800
Sep 16, 20240.5200.5600.4800.4950.4953,626,200
Sep 13, 20240.5100.5700.5000.5100.5105,269,200
Sep 12, 20240.5400.5400.4950.4950.4952,701,800
Sep 11, 20240.5600.5600.5000.5300.5303,222,000
Sep 10, 20240.5700.5800.5200.5400.5402,654,400
Sep 9, 20240.5900.5900.5500.5600.5602,340,200
Sep 5, 20240.6100.6100.5800.5900.5902,891,600
Sep 4, 20240.6600.6600.6000.6000.6002,028,600
Sep 3, 20240.6800.6900.6300.6400.6401,994,600
Sep 2, 20240.7000.7400.6700.6800.680519,200
Aug 30, 20240.7000.7000.6700.6900.6901,480,400
Aug 29, 20240.6700.7000.6500.6800.6801,000,000
Aug 28, 20240.6600.6800.6500.6700.6701,326,400
Aug 27, 20240.6600.6900.6500.6900.6901,262,600
Aug 26, 20240.6900.7100.6600.6600.6601,753,200
Aug 23, 20240.7000.7000.6700.6900.6901,641,000
Aug 22, 20240.7600.7600.6700.6900.6902,829,800
Aug 21, 20240.8200.8200.7300.7300.7301,389,600
Aug 20, 20240.8300.8500.7700.7800.7801,739,400
Aug 19, 20240.7800.8400.7600.8000.8001,642,600
Aug 16, 20240.8600.8600.8000.8100.8101,889,800
Aug 15, 20240.7100.8700.7000.8600.8609,402,600
Aug 14, 20240.7100.7100.6900.6900.690666,200
Aug 13, 20240.7100.7100.6900.7100.710607,400
Aug 12, 20240.7300.7300.6900.7100.710783,800
Aug 9, 20240.7400.7400.6900.7000.7002,298,000
Aug 8, 20240.7400.7400.7000.7000.7002,168,600
Aug 7, 20240.7200.7600.7000.7300.7304,232,800
Aug 6, 20240.7300.7800.7000.7000.7002,326,800
Aug 5, 20240.7800.7900.7100.7400.7403,024,400
Aug 2, 20240.8400.8700.7600.7800.7803,448,600
Aug 1, 20240.8100.9000.8000.8400.8402,735,200
Jul 31, 20240.8400.8400.7800.8100.8102,625,400
Jul 30, 20240.8000.8300.7700.8000.8003,139,800
Jul 29, 20240.8600.8700.8400.8400.8401,504,200
Jul 26, 20240.8900.9300.8600.8900.8901,652,600
Jul 25, 20240.8800.8900.7900.8600.8602,321,000
Jul 24, 20240.8700.8700.8100.8300.8302,054,800
Jul 23, 20240.9400.9400.8400.8700.870882,600
Jul 22, 20240.9200.9400.8800.9200.9201,615,200
Jul 19, 20240.9500.9500.8400.8800.8805,220,800
Jul 18, 20241.0201.0200.9200.9500.9503,117,000
Jul 17, 20241.0501.0501.0001.0101.0101,249,400
Jul 16, 20241.0701.0701.0101.0601.0601,654,800
Jul 15, 20241.0601.0701.0201.0301.0302,082,400
Jul 12, 20241.0601.0901.0501.0601.0601,590,000
Jul 11, 20241.0801.0801.0301.0601.0601,335,000
Jul 10, 20241.0501.1001.0401.0601.0601,860,800
Jul 9, 20241.1001.1001.0301.0501.0501,082,200
Jul 8, 20241.0801.0901.0301.0601.060945,000
Jul 5, 20241.0901.1001.0401.0701.0701,895,400
Jul 4, 20241.1401.1401.0601.0901.0901,572,400
Jul 3, 20241.1001.1601.0801.0901.0902,441,000
Jul 2, 20241.2301.2301.0901.0901.0901,159,800
Jun 28, 20241.2201.2301.1401.1401.140779,600
Jun 27, 20241.2801.2801.1801.1801.180868,000
Jun 26, 20241.2301.2701.1801.2601.2601,258,800
Jun 25, 20241.2501.2501.1601.2401.2401,561,000
Jun 24, 20241.1401.2301.1201.2301.2301,748,200
Jun 21, 20241.1701.1901.1301.1501.1501,560,400
Jun 20, 20241.1301.1801.0901.1601.1602,351,200
Jun 19, 20241.1201.1201.0801.1101.1101,731,800
Jun 18, 20241.0801.1401.0801.1001.1001,723,200
Jun 17, 20241.1301.2201.0801.0901.0903,701,438
Jun 14, 20241.3201.3201.1501.1801.1803,595,000
Jun 13, 20241.2801.4001.2501.2601.2606,589,200
Jun 12, 20241.1601.2601.0701.2201.2205,519,000
Jun 11, 20241.2901.3101.1601.1601.1604,531,400
Jun 7, 20241.3301.4001.2801.2901.2903,425,000
Jun 6, 20241.4001.4201.3101.3301.3302,974,500
Jun 5, 20241.4501.4701.3801.4001.4001,916,200
Jun 4, 20241.5801.5801.4401.4501.4504,403,200
Jun 3, 20241.6301.6501.5401.5501.5503,061,200
May 31, 20241.6501.7001.6001.6301.6302,118,600
May 30, 20241.6401.6801.6301.6401.6401,747,800
May 29, 20241.6901.7101.6401.6501.6502,818,600
May 28, 20241.7601.7701.7001.7001.7002,431,800
May 27, 20241.8601.8601.7601.8001.8002,768,400
May 24, 20241.8901.8901.7901.8401.8402,713,000
May 23, 20241.9501.9501.8201.8601.8602,689,200
May 22, 20241.8702.0701.8001.9201.9209,744,600
May 21, 20241.9301.9301.7701.7701.7703,493,600
May 20, 20241.8402.0001.8401.9401.9403,080,000
May 17, 20241.9201.9601.8101.8401.8402,177,600
May 16, 20241.7801.9901.7101.9001.9007,444,800
May 14, 20241.8001.8401.7101.7301.7302,666,400
May 13, 20241.8201.8201.7301.7601.7602,421,200
May 10, 20241.7401.8601.7101.8201.8203,873,800
May 9, 20241.6901.7901.6901.7401.7402,499,800
May 8, 20241.7201.8101.6601.6901.6902,157,600
May 7, 20241.7301.7401.6801.7301.7301,940,200
May 6, 20241.8901.8901.7101.7601.7602,741,200
May 3, 20241.9402.1801.7901.8201.8208,165,000
May 2, 20241.6701.9401.6701.8801.8804,521,800
Apr 30, 20241.8001.8001.6801.7101.7101,315,400
Apr 29, 20241.7301.8601.7201.7701.7703,593,600
Apr 26, 20241.7001.7501.6501.7301.7302,917,800
Apr 25, 20241.7301.8701.6801.7001.7001,786,600
Apr 24, 20241.6601.7201.6001.6901.690789,800
Apr 23, 20241.6301.6401.6001.6101.610662,000
Apr 22, 20241.6501.6801.6201.6301.630496,400
Apr 19, 20241.6701.7001.6301.6501.650980,800
Apr 18, 20241.6601.7501.6501.7101.710559,600
Apr 17, 20241.7001.7101.6401.6601.660994,000
Apr 16, 20241.8301.8301.6501.7001.7001,104,000
Apr 15, 20241.8201.8401.7601.8001.800324,200
Apr 12, 20241.8101.8201.7701.8201.820463,400
Apr 11, 20241.8201.8601.7801.8201.8201,176,200
Apr 10, 20241.8801.8801.8001.8201.8201,225,400
Apr 9, 20241.9802.0101.8401.8701.8701,871,800
Apr 8, 20241.8202.1601.8201.9501.9505,457,200
Apr 5, 20241.7601.8501.7001.8101.8101,456,000
Apr 3, 20241.6201.8601.6201.7601.7603,739,800
Apr 2, 20241.6701.7401.6401.6501.650706,400
Mar 28, 20241.6301.7101.5801.6701.6701,624,600
Mar 27, 20241.7001.7001.6201.6701.6701,600,000
Mar 26, 20241.7401.8001.6701.7201.7201,635,600
Mar 25, 20241.7901.8601.7101.7401.7401,484,600
Mar 22, 20241.9001.9001.8101.8101.8101,156,000
Mar 21, 20241.8701.9501.8701.9001.900911,000
Mar 20, 20241.9601.9601.8601.8701.8702,403,000
Mar 19, 20242.0302.0301.9601.9601.9601,855,600
Mar 18, 20242.0002.0901.9802.0302.0301,639,800
Mar 15, 20242.1102.1201.9902.0902.0903,480,800
Mar 14, 20242.1602.2002.1102.1202.1201,455,600
Mar 13, 20242.2902.3002.0802.1502.1504,796,800
Mar 12, 20242.2202.3302.2102.2802.2803,297,800
Mar 11, 20242.2802.3002.1902.2202.2203,498,800
Mar 8, 20242.3002.3602.2602.2902.2901,767,800
Mar 7, 20242.4202.4302.2502.3002.3003,437,000
Mar 6, 20242.2702.5802.2502.4202.4207,043,000
Mar 5, 20242.2402.2502.1902.2002.2002,015,400
Mar 4, 20242.2502.3402.1802.2902.2901,678,200
Mar 1, 20242.3302.3302.2202.2802.2801,218,200
Feb 29, 20242.1202.3702.1102.3202.3203,316,000
Feb 28, 20242.2702.4402.1702.1802.1803,172,400
Feb 27, 20242.4202.4202.1902.3202.3203,304,400
Feb 26, 20242.2002.5902.2002.3502.3506,724,000
Feb 23, 20242.1702.2002.0902.1902.1901,356,000
Feb 22, 20242.1902.2202.1002.1602.1601,539,600
Feb 21, 20242.0902.2602.0002.1802.1802,923,800
Feb 20, 20242.1102.1702.0602.0602.0601,284,600
Feb 19, 20242.3602.3602.1002.1202.1202,001,000
Feb 16, 20242.0902.3302.0902.3002.3001,970,400
Feb 15, 20242.1502.1702.0602.1502.150499,000
Feb 14, 20242.2302.3002.0502.1802.1801,022,800
Feb 9, 20242.2302.2302.2302.2302.230-
Feb 8, 20242.0702.2002.0402.1302.130791,000
Feb 7, 20242.1502.2802.0502.1202.1201,235,000
Feb 6, 20241.8902.1501.9002.1302.1302,814,400
Feb 5, 20242.0302.0301.8001.8501.8502,858,000
Feb 2, 20242.1602.2502.0302.0802.0801,516,000
Feb 1, 20242.0902.1901.9902.0502.0501,201,400
Jan 31, 20242.2502.2602.0302.0902.0902,493,309
Jan 30, 20242.5202.5202.2502.2502.2501,021,800
Jan 29, 20242.4602.5202.4202.4402.440361,600
Jan 26, 20242.6002.6002.4502.4602.460854,000
Jan 25, 20242.5002.6202.4002.6102.6101,754,200
Jan 24, 20242.4302.6602.3302.4102.4102,751,400
Jan 23, 20242.2602.3902.2602.3302.330634,000
Jan 22, 20242.4002.4002.2202.2602.260808,000
Jan 19, 20242.4602.4902.3602.4002.400436,400
Jan 18, 20242.4502.5402.3902.5002.500392,200
Jan 17, 20242.5002.5002.4202.4502.4501,157,200

Related Tickers

2323.HK Renco Holdings Group Limited
0.019
0.00%
 
1415.HK COWELL
26.650
-5.50%
 
1478.HK Q TECH
6.320
0.00%
 
1888.HK KB LAMINATES
7.730
+1.58%
 
2382.HK Sunny Optical Technology (Group) Company Limited
62.850
-0.55%
 
APH Amphenol Corporation
69.42
-0.63%
 
GLW Corning Incorporated
49.84
+1.22%
 
KULR KULR Technology Group, Inc.
2.2800
-8.06%