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

TRENDZON HLDG (1865.HK)

Compare
0.238
-0.006
(-2.46%)
At close: 4:08:30 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20250.2370.2420.2360.2380.2381,332,000
Mar 3, 20250.2340.2470.2340.2440.2444,572,000
Feb 28, 20250.2400.2400.2310.2350.2351,840,800
Feb 27, 20250.2430.2430.2340.2340.2346,186,000
Feb 26, 20250.2450.2420.2330.2350.2355,288,000
Feb 25, 20250.2390.2400.2350.2390.2391,286,400
Feb 24, 20250.2410.2410.2360.2390.2393,168,800
Feb 21, 20250.2420.2410.2410.2410.2411,154,000
Feb 20, 20250.2420.2420.2310.2410.24112,096,000
Feb 19, 20250.2450.2450.2420.2420.2424,504,800
Feb 18, 20250.2460.2460.2440.2450.2452,208,000
Feb 17, 20250.2470.2470.2450.2460.2468,534,400
Feb 14, 20250.2470.2470.2470.2470.247-
Feb 13, 20250.2500.2500.2440.2470.2477,150,000
Feb 12, 20250.2470.2490.2440.2440.2441,044,000
Feb 11, 20250.2500.2500.2460.2460.2461,620,000
Feb 10, 20250.2470.2500.2470.2500.250516,000
Feb 7, 20250.2550.2550.2450.2470.2478,526,000
Feb 6, 20250.2550.2550.2450.2470.2479,120,000
Feb 5, 20250.2500.2500.2460.2470.2471,241,200
Feb 4, 20250.2500.2500.2470.2490.249444,000
Feb 3, 20250.2500.2500.2480.2490.249128,000
Jan 28, 20250.2480.2480.2480.2480.248-
Jan 27, 20250.2550.2550.2480.2480.24818,648,000
Jan 24, 20250.2450.2500.2440.2480.2482,752,000
Jan 23, 20250.2480.2480.2380.2440.24411,100,000
Jan 22, 20250.2480.2500.2450.2480.24812,984,000
Jan 21, 20250.2470.2550.2400.2460.246936,000
Jan 20, 20250.2480.2490.2460.2470.247840,000
Jan 17, 20250.2500.2500.2440.2440.244360,000
Jan 16, 20250.2490.2490.2440.2460.2465,976,000
Jan 15, 20250.2500.2500.2450.2490.249552,000
Jan 14, 20250.2490.2500.2490.2500.250327,600
Jan 13, 20250.2500.2550.2500.2550.255120,000
Jan 10, 20250.2450.2550.2410.2500.25024,480,000
Jan 9, 20250.2500.2550.2480.2490.249516,000
Jan 8, 20250.2600.2600.2480.2490.2491,056,000
Jan 7, 20250.2450.2600.2450.2500.25030,060,000
Jan 6, 20250.2400.2470.2400.2440.244792,000
Jan 3, 20250.2460.2460.2380.2380.238216,000
Jan 2, 20250.2550.2550.2420.2450.2451,390,800
Dec 31, 20240.2500.2500.2500.2500.250-
Dec 30, 20240.2550.2600.2550.2550.2553,180,000
Dec 27, 20240.2650.2650.2550.2550.255433,200
Dec 24, 20240.2650.2650.2650.2650.265-
Dec 23, 20240.2600.2600.2500.2550.255744,000
Dec 20, 20240.2650.2650.2600.2600.260588,000
Dec 19, 20240.2650.2700.2600.2650.265972,000
Dec 18, 20240.2700.2700.2600.2650.265948,000
Dec 17, 20240.2700.2700.2550.2550.255888,000
Dec 16, 20240.2650.2700.2550.2550.2551,166,400
Dec 13, 20240.2500.2700.2490.2600.2606,358,000
Dec 12, 20240.2550.2550.2550.2550.25584,000
Dec 11, 20240.2500.2550.2500.2550.255324,000
Dec 10, 20240.2550.2600.2500.2500.2504,692,000
Dec 9, 20240.2700.2700.2500.2550.255712,000
Dec 6, 20240.2750.2750.2550.2650.265612,000
Dec 5, 20240.2490.2800.2490.2700.2705,088,000
Dec 4, 20240.2800.2800.2460.2480.24814,568,400
Dec 3, 20240.2750.2750.2650.2650.2651,224,000
Dec 2, 20240.2750.2750.2650.2750.2757,860,000
Nov 29, 20240.2800.2800.2600.2800.2804,238,000
Nov 28, 20240.2700.2850.2650.2750.2751,876,400
Nov 27, 20240.2650.2700.2650.2650.265614,000
Nov 26, 20240.2750.2750.2650.2650.265528,000
Nov 25, 20240.2550.2700.2500.2600.2604,320,000
Nov 22, 20240.2550.2600.2480.2550.25522,440,000
Nov 21, 20240.2600.2600.2500.2550.2551,120,000
Nov 20, 20240.2700.2700.2500.2650.2651,020,000
Nov 19, 20240.2850.2850.2850.2850.285-
Nov 18, 20240.2800.2800.2750.2750.27592,000
Nov 15, 20240.2600.2900.2600.2800.28030,672,000
Nov 14, 20240.2650.2650.2600.2650.2656,696,000
Nov 13, 20240.2600.2700.2500.2700.270424,800
Nov 12, 20240.2850.2700.2600.2700.270816,000
Nov 11, 20240.2950.2950.2700.2800.280336,000
Nov 8, 20240.2800.2950.2800.2950.2955,484,000
Nov 7, 20240.2950.2950.2800.2800.2801,014,000
Nov 6, 20240.3000.3050.2950.2950.295408,000
Nov 5, 20240.3000.3300.3000.3050.3056,415,200
Nov 4, 20240.2900.3100.2900.3100.31015,798,400
Nov 1, 20240.2900.2900.2850.2900.290160,000
Oct 31, 20240.2850.2900.2750.2850.2851,404,000
Oct 30, 20240.2850.2950.2700.2850.285468,000
Oct 29, 20240.3200.3300.2900.2950.2952,664,000
Oct 28, 20240.3200.3350.3150.3150.3151,407,200
Oct 25, 20240.2750.3350.2500.3250.3254,627,600
Oct 24, 20240.2800.2900.2750.2900.290277,600
Oct 23, 20240.3150.3150.2600.2900.2901,587,600
Oct 22, 20240.3150.3250.2850.2950.2952,595,300
Oct 21, 20240.2600.3150.2550.2950.2952,827,200
Oct 18, 20240.2480.2600.2480.2550.255342,800
Oct 17, 20240.2480.2500.2470.2480.248792,000
Oct 16, 20240.2440.2440.2440.2440.244-
Oct 15, 20240.2950.2950.2480.2550.2552,786,400
Oct 14, 20240.3000.3550.2800.2800.2803,213,200
Oct 10, 20240.2330.3000.2300.3000.3002,841,600
Oct 9, 20240.2400.2450.2210.2330.233348,000
Oct 8, 20240.2370.2400.2240.2400.240460,400
Oct 7, 20240.2080.2390.2070.2350.235923,600
Oct 4, 20240.2000.2080.1960.2070.2071,598,400
Oct 3, 20240.1920.2000.1910.1990.1991,550,000
Oct 2, 20240.1890.1980.1890.1930.1931,016,800
Sep 30, 20240.1960.1960.1880.1930.193652,400
Sep 27, 20240.1900.2000.1900.1990.199427,200
Sep 26, 20240.1910.2040.1880.1930.193614,400
Sep 25, 20240.1900.2050.1880.2050.205483,600
Sep 24, 20240.2040.2080.1960.2050.205310,800
Sep 23, 20240.1950.2040.1950.2040.20415,600
Sep 20, 20240.1930.2000.1900.1910.1915,119,200
Sep 19, 20240.1970.2150.1910.1970.1976,054,800
Sep 17, 20240.1940.1960.1930.1960.196212,400
Sep 16, 20240.1920.1930.1920.1930.19352,800
Sep 13, 20240.1900.1930.1900.1920.192213,600
Sep 12, 20240.1900.1900.1890.1900.190960,000
Sep 11, 20240.1870.1900.1850.1860.1862,024,400
Sep 10, 2024 1:10 Stock Splits
Sep 10, 20240.1680.1850.1680.1850.185394,123
Sep 9, 2024 1:10 Stock Splits
Sep 9, 20240.1730.1820.1640.1730.1732,053,752
Sep 5, 20240.1730.1820.1730.1730.1731,426,058
Sep 4, 20240.1730.1820.1730.1730.173362,892
Sep 3, 20240.1730.1820.1730.1730.1731,482,801
Sep 2, 20240.1730.1820.1730.1730.1735,584,149
Aug 30, 20240.1730.1820.1730.1730.173515,967
Aug 29, 20240.1820.1820.1730.1730.173308,788
Aug 28, 20240.1730.1820.1730.1730.173241,488
Aug 27, 20240.1820.1820.1640.1730.1732,433,360
Aug 26, 20240.1820.1820.1730.1730.173486,496
Aug 23, 20240.1730.1820.1730.1730.173631,213
Aug 22, 20240.1820.1910.1730.1820.182894,255
Aug 21, 20240.1730.1910.1730.1730.173633,852
Aug 20, 20240.1730.1820.1730.1730.173336,060
Aug 19, 20240.1640.1730.1640.1730.173238,849
Aug 16, 20240.1730.1820.1640.1640.164194,862
Aug 15, 20240.1640.1640.1640.1640.1642,199
Aug 14, 20240.1640.1640.1640.1640.1641,759
Aug 13, 20240.1730.1730.1640.1640.164167,150
Aug 12, 20240.1640.1730.1640.1640.164691,035
Aug 9, 20240.1640.1640.1640.1640.164989,707
Aug 8, 20240.1730.1640.1550.1640.164515,967
Aug 7, 20240.1640.1640.1640.1640.164111,287
Aug 6, 20240.1730.1730.1640.1640.164270,520
Aug 5, 20240.1550.1730.1550.1640.1643,546,231
Aug 2, 20240.1550.1640.1550.1550.155909,211
Aug 1, 20240.1550.1640.1550.1550.15599,410
Jul 31, 20240.1550.1640.1550.1550.155541,919
Jul 30, 20240.1640.1730.1550.1640.164190,023
Jul 29, 20240.1730.1730.1550.1640.164808,920
Jul 26, 20240.1640.1640.1640.1640.16465,980
Jul 25, 20240.1640.1640.1550.1640.164536,201
Jul 24, 20240.1550.1640.1550.1640.1641,745,404
Jul 23, 20240.1640.1640.1550.1550.155704,231
Jul 22, 20240.1730.1820.1640.1730.1735,673,443
Jul 19, 20240.2090.2090.1820.1910.191912,290
Jul 18, 20240.2000.2270.2000.2000.200520,366
Jul 17, 20240.2090.2180.2000.2000.200232,251
Jul 16, 20240.1910.2180.1910.2000.200235,770
Jul 15, 20240.1910.2000.1910.2000.20019,354
Jul 12, 20240.2000.2090.2000.2000.200337,820
Jul 11, 20240.2000.2090.2000.2000.2001,247,471
Jul 10, 20240.2000.2180.2000.2000.200491,334
Jul 9, 20240.1820.2090.1820.2000.200356,294
Jul 8, 20240.1910.2000.1910.1910.191203,659
Jul 5, 20240.2000.2000.1820.1910.1912,818,247
Jul 4, 20240.2000.2090.1910.2000.200153,514
Jul 3, 20240.2090.2180.2000.2000.200773,291
Jul 2, 20240.2180.2270.2090.2090.2091,684,702
Jun 28, 20240.2180.2360.2090.2180.218992,346
Jun 27, 20240.2270.2460.2270.2270.227629,453
Jun 26, 20240.2270.2360.2180.2270.227255,564
Jun 25, 20240.2360.2360.2270.2270.227781,209
Jun 24, 20240.2460.2550.2360.2360.236512,448
Jun 21, 20240.2460.2550.2460.2460.2461,422,099
Jun 20, 20240.2460.2640.2460.2460.246303,070
Jun 19, 20240.2550.2640.2460.2550.255169,349
Jun 18, 20240.2640.2640.2360.2460.2461,452,010
Jun 17, 20240.2640.2730.2640.2640.264319,345
Jun 14, 20240.2640.2910.2640.2640.264325,943
Jun 13, 20240.2640.2910.2640.2640.264143,397
Jun 12, 20240.2730.2820.2640.2640.2641,008,182
Jun 11, 20240.2820.3090.2820.2820.282594,264
Jun 7, 20240.2550.3270.2550.3000.3003,485,089
Jun 6, 20240.3000.3090.2550.2550.2551,096,595
Jun 5, 20240.3000.3090.2910.3000.300466,702
Jun 4, 20240.3270.3270.3090.3090.309372,130
Jun 3, 20240.2910.3910.2910.3270.3273,994,019
May 31, 20240.2910.3090.2910.3000.300414,797
May 30, 20240.2910.3090.2910.2910.291531,362
May 29, 20240.3000.3090.3000.3000.300515,087
May 28, 20240.3180.3360.3090.3090.309527,404
May 27, 20240.3270.3460.3000.3180.3181,649,952
May 24, 20240.3550.3640.3270.3270.327778,130
May 23, 20240.3910.3910.3460.3640.3641,006,862
May 22, 20240.4000.4270.3910.3910.3911,496,437
May 21, 20240.3820.4820.3820.4180.4187,603,592
May 20, 20240.3270.4360.3090.3640.3645,430,195
May 17, 20240.3090.3360.2910.3180.318847,629
May 16, 20240.3000.3180.2910.3000.3001,122,548
May 14, 20240.3090.3270.3000.3090.3091,236,474
May 13, 20240.3460.3820.3000.3180.3182,961,644
May 10, 20240.4000.4270.3180.3360.3369,401,341
May 9, 20240.2270.4730.2270.4270.42734,295,783
May 8, 20240.2270.2270.2090.2090.209263,482
May 7, 20240.2270.2270.2180.2180.218132,840
May 6, 20240.2270.2360.2180.2180.2181,123,867
May 3, 20240.2270.2550.2270.2360.236530,923
May 2, 20240.2460.2460.2360.2360.236410,398
Apr 30, 20240.2460.2460.2360.2360.236201,460
Apr 29, 20240.2360.2550.2270.2360.236609,109
Apr 26, 20240.2460.2550.2270.2360.23614,955
Apr 25, 20240.2180.2730.2180.2360.236448,227
Apr 24, 20240.2460.2550.2360.2360.23636,069
Apr 23, 20240.2360.2730.2270.2360.236922,407
Apr 22, 20240.2910.2910.2000.2270.2271,497,757
Apr 19, 20240.3090.3090.2730.2820.282280,637
Apr 18, 20240.3090.3090.3000.3000.3009,677
Apr 17, 20240.2910.3090.2910.2910.291985,308
Apr 16, 20240.3000.3090.2910.2910.291251,165
Apr 15, 20240.3090.3180.3000.3000.300360,693
Apr 12, 20240.3000.3090.3000.3000.30087,534
Apr 11, 20240.3180.3180.3000.3000.300122,283
Apr 10, 20240.3270.3270.3000.3090.309504,091
Apr 9, 20240.3460.3360.3180.3360.33645,746
Apr 8, 20240.3460.3460.3270.3360.336128,881
Apr 5, 20240.3550.3550.3460.3550.3555,278
Apr 3, 20240.3460.3460.3360.3460.34610,556
Apr 2, 20240.3550.3550.3360.3460.34654,983
Mar 28, 20240.3550.3550.3460.3550.35514,515
Mar 27, 20240.3550.3640.3360.3550.355108,647
Mar 26, 20240.3550.3550.3360.3460.34622,873
Mar 25, 20240.3460.3550.3460.3550.35529,581
Mar 22, 20240.3640.3640.3360.3550.35547,945
Mar 21, 20240.4000.4000.3550.3640.36458,942
Mar 20, 20240.3550.3910.3460.3910.39171,698
Mar 19, 20240.3550.3640.3360.3550.355140,318
Mar 18, 20240.3640.3730.3550.3640.36468,619
Mar 15, 20240.3730.3730.3550.3730.37341,347
Mar 14, 20240.3730.3730.3730.3730.373439
Mar 13, 20240.3730.3730.3550.3730.37318,034
Mar 12, 20240.4000.4000.3550.3730.373262,162
Mar 11, 20240.3640.3910.3550.3910.39176,977
Mar 8, 20240.3730.3730.3550.3640.36498,091
Mar 7, 20240.3820.3820.3460.3730.37336,949
Mar 6, 20240.3820.3820.3820.3820.382-
Mar 5, 20240.4000.4000.3550.3820.38244,426
Mar 4, 20240.3910.3910.3550.3820.382168,470