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

HKSE - Delayed Quote HKD

SOUTHGOBI (1878.HK)

2.840
-0.010
(-0.35%)
At close: April 25 at 3:59:55 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.8502.8802.8002.8402.84023,400
Apr 24, 20252.9002.9102.8202.8502.85075,000
Apr 23, 20252.8502.8802.7802.8502.850212,650
Apr 22, 20252.7102.8402.6502.8402.840232,300
Apr 17, 20252.6802.7402.6802.7402.74030,850
Apr 16, 20252.7802.7802.6202.7402.740410,900
Apr 15, 20252.8402.8402.7102.8002.800117,600
Apr 14, 20252.7902.8002.7702.7902.790256,700
Apr 11, 20252.6402.7202.6402.7002.70099,100
Apr 10, 20252.7502.7802.6702.7202.720323,300
Apr 9, 20252.5102.7002.4302.6502.650659,300
Apr 8, 20252.5402.6602.5402.6102.610475,700
Apr 7, 20252.8502.8502.5402.5402.5403,835,550
Apr 3, 20253.0303.1002.9503.0503.050608,050
Apr 2, 20253.0003.1602.9903.1203.120596,700
Apr 1, 20253.0603.0602.9903.0503.050471,150
Mar 31, 20253.2503.2502.8003.0603.0601,370,450
Mar 28, 20253.4103.5603.1503.1703.1704,705,950
Mar 27, 20252.9802.9802.9102.9702.970345,750
Mar 26, 20253.0303.0302.9503.0203.020166,650
Mar 25, 20252.9703.0202.9303.0003.000416,500
Mar 24, 20252.9603.0002.9203.0003.000237,800
Mar 21, 20253.0003.0002.9102.9602.960149,100
Mar 20, 20253.0403.0502.9802.9902.99079,900
Mar 19, 20253.0403.0702.9603.0103.010276,250
Mar 18, 20253.0003.1002.9103.1003.100260,500
Mar 17, 20253.0303.0902.9803.0903.090648,850
Mar 14, 20253.0403.0902.9803.0803.080407,050
Mar 13, 20252.9103.0402.9002.9802.980221,200
Mar 12, 20252.9903.0202.9202.9302.930301,250
Mar 11, 20253.1003.1302.9102.9702.9701,515,900
Mar 10, 20252.9003.1502.8203.1303.1302,075,650
Mar 7, 20252.7002.9002.7002.7702.7701,440,550
Mar 6, 20252.7402.7402.6602.7302.730372,100
Mar 5, 20252.7102.7502.6502.7502.750413,050
Mar 4, 20252.7302.7302.6502.6802.680322,100
Mar 3, 20252.6202.8102.6002.7102.710683,350
Feb 28, 20252.8002.8102.6002.6402.6402,251,200
Feb 27, 20252.9002.9002.7702.8102.810652,750
Feb 26, 20252.8802.9302.8502.9202.920370,400
Feb 25, 20252.8902.9002.8502.8702.870296,650
Feb 24, 20252.9102.9202.8302.9202.920609,900
Feb 21, 20252.9202.9902.8502.9802.980773,450
Feb 20, 20252.9503.0002.9002.9902.990208,250
Feb 19, 20253.0003.0302.9103.0003.000523,000
Feb 18, 20253.0803.0902.9803.0003.000524,550
Feb 17, 20253.1003.2003.0703.1403.140355,200
Feb 14, 20253.1203.3003.1103.1403.140464,250
Feb 13, 20253.2303.2303.0803.1203.120335,300
Feb 12, 20253.2503.2603.2003.2303.230419,900
Feb 11, 20253.3003.3003.2403.3003.300222,150
Feb 10, 20253.3003.4203.2903.3103.310332,250
Feb 7, 20253.3703.4203.2803.3903.390908,700
Feb 6, 20253.3503.4003.3303.3703.370228,900
Feb 5, 20253.3103.4803.3003.3503.350712,550
Feb 4, 20253.3503.4603.2703.3203.320284,250
Feb 3, 20253.0403.4803.0403.3603.360277,550
Jan 28, 20253.2403.2403.2403.2403.240-
Jan 27, 20253.3003.3103.2803.2803.28099,350
Jan 24, 20253.3003.4403.2303.3003.300382,200
Jan 23, 20253.2303.3703.2003.3003.300619,600
Jan 22, 20253.3303.5003.2303.3003.300553,750
Jan 21, 20253.4903.6003.2603.3203.3202,656,650
Jan 20, 20252.9303.1602.9303.0403.040353,900
Jan 17, 20252.9102.9902.9002.9202.920184,700
Jan 16, 20252.9003.0002.7602.9502.950712,100
Jan 15, 20252.8102.8702.7602.8302.830169,900
Jan 14, 20252.7802.8602.7102.8202.820952,550
Jan 13, 20252.7702.9202.6802.7502.750455,250
Jan 10, 20252.9602.9702.7202.7602.7601,016,300
Jan 9, 20252.9503.0302.9202.9702.970944,000
Jan 8, 20252.9802.9802.8802.9702.970463,600
Jan 7, 20253.0403.0402.9503.0003.000298,150
Jan 6, 20252.9503.0602.9503.0403.040284,250
Jan 3, 20253.0003.1203.0003.0203.020839,550
Jan 2, 20252.9603.0602.9203.0003.000989,250
Dec 31, 20242.9602.9602.9602.9602.960-
Dec 30, 20242.9003.0002.9002.9802.980251,800
Dec 27, 20243.0003.0502.9002.9502.950354,850
Dec 24, 20242.9602.9602.9602.9602.960-
Dec 23, 20243.0703.0702.9402.9602.960433,300
Dec 20, 20243.3503.3503.0003.0003.0002,331,950
Dec 19, 20243.5203.5303.3903.4103.41099,300
Dec 18, 20243.4703.5303.4003.4503.450308,350
Dec 17, 20243.4403.4703.4103.4703.470237,300
Dec 16, 20243.5003.5103.3703.4303.430692,450
Dec 13, 20243.5803.6303.4503.5003.500335,950
Dec 12, 20243.6903.6903.6003.6403.640136,000
Dec 11, 20243.6703.7403.6203.7103.710324,150
Dec 10, 20243.6103.6703.4703.5503.550887,150
Dec 9, 20243.9003.9003.5203.6203.6201,670,600
Dec 6, 20243.8203.8203.7203.8203.820389,500
Dec 5, 20243.8603.8603.7503.8203.820391,100
Dec 4, 20243.8304.0003.8103.8503.850480,100
Dec 3, 20243.9403.9403.8003.8303.830136,550
Dec 2, 20243.8804.0803.8003.8603.860663,900
Nov 29, 20243.7903.8703.7603.8003.800424,000
Nov 28, 20243.8503.9103.6703.7603.760657,150
Nov 27, 20243.7503.8803.6503.8503.850822,600
Nov 26, 20243.9704.0003.7303.8003.800891,650
Nov 25, 20244.1404.1403.8104.0004.000709,250
Nov 22, 20244.0904.2103.9404.0404.0401,177,200
Nov 21, 20244.0304.1903.9004.0004.0001,581,600
Nov 20, 20244.3504.3503.8804.0304.0302,130,150
Nov 19, 20243.8004.3503.7404.3504.3504,578,950
Nov 18, 20243.6004.1003.3603.8003.8005,348,300
Nov 15, 20242.8203.7402.8103.5103.5108,999,600
Nov 14, 20242.8002.8002.7102.7102.710169,800
Nov 13, 20242.7802.8002.7202.8002.800179,100
Nov 12, 20242.9202.9202.7102.7702.770958,300
Nov 11, 20242.9603.0402.8802.8802.880699,750
Nov 8, 20242.9103.1402.9103.0103.010802,900
Nov 7, 20242.8703.1002.8103.0603.060456,800
Nov 6, 20242.9503.0802.9503.0003.000906,050
Nov 5, 20242.8202.9502.8102.9502.950373,650
Nov 4, 20242.9502.9802.8702.9002.900262,250
Nov 1, 20242.9903.1502.9803.0003.000466,250
Oct 31, 20242.9203.0602.9002.9702.970520,800
Oct 30, 20243.0003.0002.8402.9002.900336,300
Oct 29, 20242.9603.1302.9603.0003.000702,150
Oct 28, 20242.9203.0002.8602.9502.950727,450
Oct 25, 20242.9102.9402.8002.8602.860594,800
Oct 24, 20242.9002.9802.8502.9002.900341,150
Oct 23, 20242.9302.9902.9002.9602.960125,550
Oct 22, 20242.9102.9502.8802.9302.930293,950
Oct 21, 20242.9603.0202.9102.9102.910931,200
Oct 18, 20242.8103.0802.8103.0303.0301,401,400
Oct 17, 20242.9703.0402.8402.8502.850407,100
Oct 16, 20242.8103.0502.8002.9702.970511,000
Oct 15, 20242.9902.9902.8302.9102.910740,500
Oct 14, 20243.2403.2402.9602.9902.9901,291,100
Oct 10, 20242.8803.1402.7003.0603.0603,538,000
Oct 9, 20243.0703.0702.6102.6802.6801,495,500
Oct 8, 20243.3003.3002.7702.9002.9001,891,350
Oct 7, 20243.1903.2903.1003.1803.1801,800,600
Oct 4, 20242.8503.3402.8503.1703.1701,744,500
Oct 3, 20243.0803.1102.7902.8502.8502,221,750
Oct 2, 20242.9903.1702.8903.0603.0602,093,900
Sep 30, 20242.7702.9902.7702.9902.9902,042,950
Sep 27, 20242.8102.8102.6602.7402.7401,856,550
Sep 26, 20242.8802.8802.6902.7902.790762,450
Sep 25, 20242.6302.9402.6202.7602.7601,780,750
Sep 24, 20242.4902.5502.4102.4902.490455,650
Sep 23, 20242.3402.6002.2302.4102.4101,956,750
Sep 20, 20242.1802.4802.1802.3102.3101,430,250
Sep 19, 20241.9902.1601.9702.1102.110679,050
Sep 17, 20241.9102.0001.9101.9901.99083,500
Sep 16, 20242.0002.0001.8901.9401.940159,700
Sep 13, 20242.0502.0601.9401.9701.970543,350
Sep 12, 20242.0102.0702.0102.0502.050151,150
Sep 11, 20242.0202.0201.9602.0002.000760,450
Sep 10, 20242.0602.1502.0102.0902.090737,800
Sep 9, 20242.2002.2002.0302.1102.110586,750
Sep 5, 20242.2902.2902.2102.2402.240304,050
Sep 4, 20242.3502.3502.2602.2902.290161,150
Sep 3, 20242.3702.3702.3102.3502.350164,750
Sep 2, 20242.3602.3902.3002.3102.31074,450
Aug 30, 20242.2702.4402.2702.3602.360461,750
Aug 29, 20242.3302.3302.2002.2602.260354,200
Aug 28, 20242.3202.3202.2002.2602.260306,600
Aug 27, 20242.3302.3302.2302.3002.300239,050
Aug 26, 20242.4302.4302.3202.3302.330179,450
Aug 23, 20242.2302.2802.1802.2702.270727,250
Aug 22, 20242.4102.4102.1902.2302.230571,700
Aug 21, 20242.4102.4502.2702.4002.4001,053,600
Aug 20, 20242.6102.6102.4402.5002.500128,650
Aug 19, 20242.5902.6202.4802.5702.570395,000
Aug 16, 20242.4302.6302.3502.5902.590747,950
Aug 15, 20242.5202.5402.3302.4302.4302,406,350
Aug 14, 20242.6202.6402.6002.6102.610317,700
Aug 13, 20242.5902.6602.5802.6302.630293,400
Aug 12, 20242.7702.8002.5302.5902.590813,650
Aug 9, 20243.3003.3002.6402.6602.6603,262,050
Aug 8, 20243.2603.2803.1003.1803.180126,900
Aug 7, 20243.2503.2503.1203.1703.17094,800
Aug 6, 20243.0603.1403.0303.1203.120204,300
Aug 5, 20243.2403.2502.9003.0403.040786,600
Aug 2, 20243.1903.3003.1803.2503.250374,850
Aug 1, 20243.2803.4003.2203.3403.340359,750
Jul 31, 20243.1503.3703.1503.2503.250673,450
Jul 30, 20243.0203.1703.0203.1303.130149,100
Jul 29, 20242.9603.0702.9303.0303.030295,200
Jul 26, 20242.9503.0002.8702.8902.890261,000
Jul 25, 20242.9102.9702.9002.9502.950480,200
Jul 24, 20243.0603.1202.9202.9802.980828,800
Jul 23, 20243.2503.3003.0603.1103.110200,900
Jul 22, 20243.1003.2403.0503.2003.200530,800
Jul 19, 20243.4503.4503.0903.1203.1201,196,100
Jul 18, 20243.5003.5803.4303.5003.500177,650
Jul 17, 20243.7503.7503.5003.5603.560850,000
Jul 16, 20243.7103.9003.6503.7203.720793,500
Jul 15, 20243.6003.7803.4803.7103.710516,700
Jul 12, 20243.4103.5203.3603.5203.520102,750
Jul 11, 20243.2903.4403.2403.4303.430418,200
Jul 10, 20243.4503.4503.2503.3003.300301,150
Jul 9, 20243.2503.5003.2503.4603.460703,600
Jul 8, 20243.3303.3503.2003.2703.270287,800
Jul 5, 20243.3903.4303.3203.3503.350350,950
Jul 4, 20243.4303.5003.2903.3403.340384,750
Jul 3, 20243.5503.5903.3403.4303.430600,550
Jul 2, 20243.2003.6403.2003.5303.5302,006,900
Jun 28, 20242.9403.1402.9403.1303.130375,200
Jun 27, 20243.0203.1102.9802.9902.990348,000
Jun 26, 20242.9903.0502.9303.0403.040350,200
Jun 25, 20243.0403.1402.9602.9902.990348,800
Jun 24, 20243.0903.1102.9203.0303.030817,550
Jun 21, 20243.2203.2702.9803.1603.1601,417,950
Jun 20, 20243.4003.4103.1603.2203.2201,934,000
Jun 19, 20243.3803.5003.3603.4403.440119,850
Jun 18, 20243.2903.4603.2803.3503.350858,750
Jun 17, 20243.5903.6003.2103.2803.2802,062,400
Jun 14, 20243.5103.7403.5103.6203.620656,800
Jun 13, 20243.5403.6903.5403.5803.580363,550
Jun 12, 20243.5703.7403.5503.6203.620430,550
Jun 11, 20243.7003.7103.5503.5703.570253,950
Jun 7, 20243.7103.9503.6803.7003.7001,181,650
Jun 6, 20243.6503.7903.6003.7103.710742,500
Jun 5, 20243.7503.7503.5603.6003.6001,948,700
Jun 4, 20243.9003.9603.7503.7503.7502,127,350
Jun 3, 20244.1604.2103.8703.8803.8801,640,500
May 31, 20244.0804.2003.9904.1004.1001,526,750
May 30, 20244.1704.2403.8904.0404.0402,657,250
May 29, 20244.3104.3904.2004.2604.260583,300
May 28, 20244.3204.5304.3204.3504.350947,850
May 27, 20244.2404.4304.1904.3204.3201,201,200
May 24, 20244.2104.4804.2004.2704.2701,422,900
May 23, 20244.5004.5504.2304.2904.2904,071,850
May 22, 20244.5604.7504.5304.6404.6401,356,050
May 21, 20244.6604.7004.4404.5004.500765,600
May 20, 20244.5204.6704.4404.6604.6602,036,600
May 17, 20244.2404.6004.1804.4404.4403,337,500
May 16, 20245.3005.3004.1004.2604.26022,471,550
May 14, 20246.3706.5805.8305.9205.9204,869,000
May 13, 20246.2706.2706.0506.2106.2101,084,750
May 10, 20246.0506.3205.8906.2306.2302,506,600
May 9, 20245.9806.2405.7806.0106.0101,485,100
May 8, 20245.9906.2805.7605.9405.9402,097,950
May 7, 20246.3706.3705.8505.9505.9502,936,750
May 6, 20246.1606.5306.1006.3306.3302,586,350
May 3, 20246.2406.2405.9506.1206.1201,382,100
May 2, 20246.2306.2305.9406.1906.1901,734,600
Apr 30, 20246.3306.3506.0206.2406.2401,515,050
Apr 29, 20246.3306.5806.0106.3306.3303,420,950
Apr 26, 20246.3006.5206.1706.2206.2203,691,150
Apr 25, 20245.5506.3005.5206.2606.2604,752,000