HKSE - Delayed Quote HKD

PRADA (1913.HK)

Compare
61.900
+2.550
+(4.30%)
At close: January 16 at 4:08:36 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202560.05063.30058.85061.90061.9002,913,237
Jan 15, 202560.65060.75059.10059.35059.350358,435
Jan 14, 202560.00060.70059.00060.70060.700833,277
Jan 13, 202561.20062.20060.00061.45061.450969,276
Jan 10, 202561.00061.00060.00060.25060.250548,180
Jan 9, 202560.20061.55059.85060.50060.500469,951
Jan 8, 202561.50063.15061.30061.70061.700945,000
Jan 7, 202560.25062.20060.20062.00062.0001,098,623
Jan 6, 202560.60061.35059.95060.60060.600662,492
Jan 3, 202561.50061.50060.05061.00061.0001,993,564
Jan 2, 202561.70063.30061.00062.90062.900971,700
Dec 31, 202462.55062.55062.55062.55062.550-
Dec 30, 202463.05064.35062.15063.50063.500767,800
Dec 27, 202462.70063.95062.40062.80062.800835,800
Dec 24, 202462.95062.95062.95062.95062.950-
Dec 23, 202462.50064.00062.20063.70063.7001,185,041
Dec 20, 202461.75063.75061.50062.05062.0502,406,887
Dec 19, 202463.75065.00063.55064.50064.5001,177,200
Dec 18, 202465.00065.65064.00064.90064.9001,785,810
Dec 17, 202461.30064.40061.25063.80063.8001,304,862
Dec 16, 202462.50063.10061.90062.05062.050534,209
Dec 13, 202463.50063.55062.40062.50062.5001,048,351
Dec 12, 202463.70066.15063.25063.65063.6502,288,979
Dec 11, 202462.70063.35062.55062.95062.9501,178,556
Dec 10, 202462.00064.80061.45062.85062.8502,507,617
Dec 9, 202460.80060.95059.00060.90060.9002,426,964
Dec 6, 202458.15061.95058.15061.00061.0001,814,750
Dec 5, 202456.70058.15056.30058.15058.1501,287,736
Dec 4, 202458.00058.60056.75057.05057.050837,550
Dec 3, 202456.50058.05056.50057.95057.950830,945
Dec 2, 202453.90056.90053.90056.10056.100756,121
Nov 29, 202453.90054.00052.65053.30053.3001,215,326
Nov 28, 202454.80054.80053.05053.90053.900731,350
Nov 27, 202454.90055.75054.55055.00055.0001,072,330
Nov 26, 202455.00056.00054.55054.90054.900643,758
Nov 25, 202456.00056.00053.35053.90053.9001,130,000
Nov 22, 202456.05056.10054.20054.85054.850428,573
Nov 21, 202456.80058.15055.75056.10056.1001,116,164
Nov 20, 202455.85056.20055.05055.55055.550508,448
Nov 19, 202455.25055.90054.10055.85055.850479,450
Nov 18, 202455.00056.10054.15054.55054.550698,704
Nov 15, 202454.05055.35053.65055.00055.000675,781
Nov 14, 202453.55054.95053.35054.50054.500848,451
Nov 13, 202454.00054.60053.50054.30054.300515,896
Nov 12, 202456.85056.85054.25055.00055.000900,282
Nov 11, 202457.70057.70055.90056.90056.900404,328
Nov 8, 202458.00058.00056.75057.70057.700573,809
Nov 7, 202457.95058.05056.25058.00058.000821,202
Nov 6, 202458.00058.00056.55057.95057.950727,341
Nov 5, 202458.20058.40057.15058.20058.2001,021,899
Nov 4, 202458.20058.50056.15058.20058.2001,107,300
Nov 1, 202459.50059.50058.00058.20058.2002,079,030
Oct 31, 202457.00060.00056.15059.55059.5505,122,264
Oct 30, 202456.75057.00053.80055.40055.4003,916,688
Oct 29, 202457.00057.20056.10056.75056.750823,140
Oct 28, 202456.50057.90056.05057.00057.000947,325
Oct 25, 202455.90057.55055.45057.15057.1501,472,880
Oct 24, 202455.00056.00054.95055.90055.900880,835
Oct 23, 202455.00055.35054.35055.00055.0001,185,189
Oct 22, 202452.95055.30052.95055.00055.000610,243
Oct 21, 202453.80055.75053.80055.70055.700972,556
Oct 18, 202453.00056.40052.95055.35055.350961,644
Oct 17, 202452.50054.30051.60052.30052.3001,183,322
Oct 16, 202451.70052.55050.65052.25052.2502,913,022
Oct 15, 202455.80055.80052.95053.40053.4001,443,375
Oct 14, 202453.60054.00050.10053.15053.1502,575,454
Oct 10, 202453.50054.70052.60053.60053.6005,460,999
Oct 9, 202454.50055.00052.05052.95052.9501,051,756
Oct 8, 202457.55057.55052.60054.15054.1501,909,669
Oct 7, 202457.20058.05055.40056.30056.3001,107,153
Oct 4, 202455.50057.25054.65057.00057.000960,175
Oct 3, 202455.50057.65055.15055.90055.9002,656,436
Oct 2, 202459.70061.80054.65058.05058.0504,300,740
Sep 30, 202459.35062.80059.35060.00060.0003,041,205
Sep 27, 202457.25060.40057.20059.35059.3503,056,403
Sep 26, 202452.50056.15052.45055.55055.5502,782,168
Sep 25, 202453.00054.45052.70053.05053.0502,254,838
Sep 24, 202449.35052.35049.35052.05052.0505,090,314
Sep 23, 202450.50050.75049.00049.35049.3501,111,127
Sep 20, 202450.70051.95050.10050.80050.8002,088,300
Sep 19, 202449.90050.60049.60050.00050.0001,634,508
Sep 17, 202450.00050.15049.60049.85049.850353,124
Sep 16, 202449.80050.40049.05050.25050.250868,406
Sep 13, 202449.40050.15049.00049.80049.800457,831
Sep 12, 202449.50049.90048.40049.60049.600757,226
Sep 11, 202450.00050.10047.50049.35049.3501,302,991
Sep 10, 202449.00050.40048.75049.85049.8501,569,042
Sep 9, 202452.65052.65049.20049.80049.8002,387,708
Sep 5, 202453.00053.35052.00052.95052.9501,595,300
Sep 4, 202453.30053.30048.55052.75052.7502,217,902
Sep 3, 202455.00055.65052.75053.85053.850883,436
Sep 2, 202456.20056.20053.50055.00055.000776,986
Aug 30, 202455.25055.95054.20055.75055.7501,214,486
Aug 29, 202453.80056.20053.30055.20055.2001,263,657
Aug 28, 202454.00054.05053.05053.80053.800579,864
Aug 27, 202453.95054.00053.45054.00054.000181,700
Aug 26, 202454.00054.25053.35054.00054.000641,166
Aug 23, 202454.05054.15053.20053.90053.9001,160,886
Aug 22, 202454.35054.95053.85054.05054.0501,789,827
Aug 21, 202455.20055.35053.90054.55054.550622,683
Aug 20, 202456.50056.50055.15055.70055.700918,061
Aug 19, 202456.50057.90056.00056.85056.850756,452
Aug 16, 202457.70058.60056.55057.90057.900784,000
Aug 15, 202457.20057.20056.15056.40056.400303,129
Aug 14, 202457.10058.10056.80057.10057.100788,415
Aug 13, 202457.60058.30056.75058.00058.0001,764,639
Aug 12, 202457.75058.65056.90057.25057.250387,777
Aug 9, 202457.80058.95057.00057.75057.7501,110,494
Aug 8, 202459.40059.80056.55056.85056.8501,567,741
Aug 7, 202455.65059.60055.65059.35059.3501,143,547
Aug 6, 202455.30058.35055.30057.25057.250998,082
Aug 5, 202457.65057.65054.10054.80054.8001,609,760
Aug 2, 202459.00059.55057.65057.65057.6502,962,422
Aug 1, 202458.00060.05057.95059.60059.6005,088,517
Jul 31, 202458.50058.50054.90056.40056.4004,109,497
Jul 30, 202455.00055.00052.20053.95053.9501,221,700
Jul 29, 202454.00055.20052.50055.00055.0002,676,644
Jul 26, 202451.60053.85051.60053.35053.3501,760,865
Jul 25, 202451.60051.95050.85051.90051.900998,080
Jul 24, 202453.50053.50051.45052.00052.0001,764,870
Jul 23, 202452.80055.00052.45055.00055.000748,835
Jul 22, 202452.65053.70051.70053.30053.300505,713
Jul 19, 202452.35052.90052.05052.65052.650754,550
Jul 18, 202453.65053.65052.40053.00053.000731,953
Jul 17, 202451.30054.50051.05053.65053.6501,146,570
Jul 16, 202453.85054.00051.00052.65052.6502,222,022
Jul 15, 202455.80056.00053.00054.00054.0001,054,672
Jul 12, 202455.50056.75053.85056.20056.200252,570
Jul 11, 202455.25055.65053.65055.50055.500643,789
Jul 10, 202455.70056.05055.05055.25055.250225,072
Jul 9, 202456.45056.95055.30056.00056.000503,694
Jul 8, 202456.00056.65055.30056.45056.450351,981
Jul 5, 202457.00057.00055.55056.50056.500388,012
Jul 4, 202456.30057.55055.30057.55057.5501,685,018
Jul 3, 202456.05058.15055.85056.30056.300435,155
Jul 2, 202457.50057.80056.05057.05057.0501,598,740
Jun 28, 202457.85059.60057.60058.40058.400523,473
Jun 27, 202459.55059.60058.30059.60059.600410,600
Jun 26, 202457.20059.15057.20058.85058.8501,567,744
Jun 25, 202458.50058.50055.75056.45056.4501,751,636
Jun 24, 202457.00057.40056.10056.85056.850804,618
Jun 21, 202457.50057.50055.35057.00057.0002,900,164
Jun 20, 202458.05058.10056.10057.50057.500800,612
Jun 19, 202459.70059.70057.35057.95057.9502,004,846
Jun 18, 202460.15061.45059.00059.70059.7002,972,311
Jun 17, 202462.15062.25059.80060.75060.750708,718
Jun 14, 202462.80063.00061.35062.25062.2501,626,303
Jun 13, 202461.80063.15061.55062.65062.6501,698,100
Jun 12, 202463.85063.85061.10061.80061.8001,424,525
Jun 11, 202466.00066.20061.80063.05063.0502,046,367
Jun 7, 202465.40065.80064.00065.35065.350448,500
Jun 6, 202464.30065.70063.80065.00065.000940,028
Jun 5, 202465.20065.20062.80063.65063.650584,182
Jun 4, 202464.20066.30063.85065.65065.6501,611,882
Jun 3, 202464.50064.50063.25064.00064.000455,265
May 31, 202465.20065.20063.75064.50064.5001,101,248
May 30, 202464.90064.90063.10063.80063.800545,956
May 29, 202465.50066.75063.70064.90064.900565,594
May 28, 202463.15066.40063.15066.15066.150504,115
May 27, 202462.50064.80060.30064.75064.750854,766
May 24, 202463.10063.80061.20062.50062.5002,223,958
May 23, 202460.50061.40059.90061.30061.300465,496
May 22, 202460.00061.35059.75061.05061.050914,712
May 21, 202460.00060.30059.20060.00060.000308,300
May 20, 202459.20060.55059.05060.00060.0001,123,936
May 17, 202460.00061.10059.50060.30060.3002,546,300
May 16, 202464.00064.00061.10061.60061.6002,366,249
May 14, 202464.00065.50063.20064.00064.000911,222
May 13, 202465.80066.50063.80064.45064.450611,467
May 10, 202464.65065.40064.65064.90064.900604,938
May 9, 202464.00064.40062.35064.00064.000839,978
May 8, 202464.15065.20063.75064.35064.3502,196,386
May 7, 202463.55064.95061.00064.45064.4501,402,300
May 6, 202465.55065.60063.40064.40064.4002,219,707
May 3, 202463.00066.40061.95065.30065.3002,206,216
May 2, 202462.50063.05059.45062.15062.1501,872,802
Apr 30, 202463.70064.45063.50064.30064.3001,810,112
Apr 29, 2024 1.134 Dividend
Apr 29, 202462.90064.05062.05063.80063.8001,563,488
Apr 26, 202462.00063.90061.90063.35062.2161,825,566
Apr 25, 202461.50063.40061.30061.65060.5471,141,062
Apr 24, 202459.80061.35058.65061.10060.0061,786,268
Apr 23, 202458.00061.15058.00059.80058.7301,526,400
Apr 22, 202456.85058.00056.85057.65056.618339,629
Apr 19, 202455.75058.15055.60058.05057.011867,950
Apr 18, 202458.00058.60057.45057.85056.8151,007,600
Apr 17, 202457.15058.50057.15057.75056.7161,436,632
Apr 16, 202457.40057.95056.05057.10056.0782,163,858
Apr 15, 202457.10058.10057.10057.90056.8642,458,849
Apr 12, 202458.05058.95057.45058.10057.060602,057
Apr 11, 202457.60059.40057.55058.30057.2572,144,008
Apr 10, 202460.40060.40057.55058.10057.0601,329,600
Apr 9, 202459.05059.90058.70059.70058.631926,651
Apr 8, 202461.20061.20058.55059.90058.828389,937
Apr 5, 202461.50061.80060.85061.50060.399871,647
Apr 3, 202463.40063.40061.55062.00060.890978,774
Apr 2, 202462.60064.70062.35062.90061.7741,148,882
Mar 28, 202462.60063.70061.40062.00060.8901,709,670
Mar 27, 202462.00064.30062.00064.00062.8541,407,287
Mar 26, 202458.85062.80058.85062.00060.8903,203,900
Mar 25, 202458.40060.90058.25060.20059.1231,683,266
Mar 22, 202458.20058.80057.00058.55057.5021,144,715
Mar 21, 202460.00060.40058.50059.55058.4841,778,782
Mar 20, 202458.55060.60054.70060.00058.9264,272,532
Mar 19, 202460.20061.80060.20061.40060.3011,353,741
Mar 18, 202462.50062.60061.60061.80060.694858,440
Mar 15, 202462.00062.85061.35062.50061.3812,150,393
Mar 14, 202462.20064.05062.00063.40062.2651,101,758
Mar 13, 202461.85062.75061.20062.20061.0871,843,800
Mar 12, 202463.60063.65062.15063.00061.8722,717,860
Mar 11, 202464.70065.00062.05064.30063.1491,929,446
Mar 8, 202458.75066.80058.65063.90062.7567,898,410
Mar 7, 202455.25057.50054.05055.65054.654987,500
Mar 6, 202456.00056.00054.05055.25054.2611,259,135
Mar 5, 202456.50057.30056.40056.80055.7831,383,157
Mar 4, 202455.50057.30054.55056.30055.2921,618,721
Mar 1, 202455.50056.85055.35055.90054.8991,504,786
Feb 29, 202455.00055.80054.70055.30054.3102,077,436
Feb 28, 202454.00054.85053.95054.65053.6721,700,637
Feb 27, 202455.00055.00053.55053.75052.7881,289,460
Feb 26, 202454.40054.80052.95053.20052.2481,552,892
Feb 23, 202452.60056.00052.60055.80054.8011,164,520
Feb 22, 202453.50053.65051.30052.35051.4131,460,631
Feb 21, 202455.00055.00052.30053.50052.542847,077
Feb 20, 202455.20055.65053.85054.55053.5741,755,586
Feb 19, 202454.40055.95054.20054.95053.9661,068,788
Feb 16, 202451.20053.50051.00053.00052.0511,003,162
Feb 15, 202450.00051.60050.00051.15050.234631,647
Feb 14, 202451.30051.90049.60051.25050.3331,147,069
Feb 9, 202451.05051.05051.05051.05050.136-
Feb 8, 202448.40049.70048.35048.65047.779497,643
Feb 7, 202452.00052.00049.30050.35049.4491,573,810
Feb 6, 202448.60049.20047.00047.70046.8461,182,500
Feb 5, 202449.25049.25047.25048.05047.190469,900
Feb 2, 202448.65048.65046.65047.80046.944527,636
Feb 1, 202448.55049.60047.30048.15047.288903,010
Jan 31, 202448.90050.45048.20048.55047.6811,349,230
Jan 30, 202449.80050.75049.30050.50049.5962,536,314
Jan 29, 202448.45050.35048.00049.80048.9092,900,308
Jan 26, 202447.40048.00046.40047.90047.0431,104,300
Jan 25, 202447.50048.00046.15046.85046.011796,344
Jan 24, 202445.10047.95045.10047.05046.208728,094
Jan 23, 202444.95045.40043.70044.90044.096799,300
Jan 22, 202446.00046.10043.50044.50043.704725,655
Jan 19, 202444.85046.20044.50045.70044.8821,020,300
Jan 18, 202441.50044.65041.50044.40043.6051,890,402
Jan 17, 202442.05042.65040.45042.10041.3461,701,378
Jan 16, 202443.45045.75042.50042.85042.0831,229,300

Related Tickers