Shenzhen - Delayed Quote HKD

Konka Group Co., Ltd. (200016.SZ)

1.0500
-0.0100
(-0.94%)
At close: May 23 at 3:04:49 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 23, 20251.05001.06001.04001.05001.0500493,700
May 22, 20251.07001.08001.05001.06001.06001,516,600
May 21, 20251.09001.10001.07001.08001.08001,359,900
May 20, 20251.08001.09001.07001.09001.0900883,310
May 19, 20251.07001.09001.07001.09001.09001,221,700
May 16, 20251.08001.08001.06001.07001.07001,079,600
May 15, 20251.08001.09001.06001.07001.0700527,986
May 14, 20251.07001.08001.06001.08001.0800957,004
May 13, 20251.07001.08001.06001.07001.0700798,400
May 12, 20251.07001.07001.06001.07001.0700616,600
May 9, 20251.07001.09001.06001.07001.07001,519,168
May 8, 20251.08001.09001.07001.08001.08001,106,600
May 7, 20251.12001.12001.07001.08001.08003,295,200
May 6, 20251.13001.15001.09001.11001.11004,145,600
Apr 30, 20251.08001.13001.07001.12001.12009,667,700
Apr 29, 20251.02001.03001.00001.03001.03001,017,700
Apr 28, 20251.02001.02001.00001.01001.0100586,560
Apr 25, 20251.00001.03000.99001.02001.02001,392,600
Apr 24, 20251.01001.02000.99001.00001.00001,419,900
Apr 23, 20251.02001.03001.01001.02001.0200294,000
Apr 22, 20251.03001.04001.01001.01001.0100564,300
Apr 21, 20251.01001.04001.01001.04001.0400945,500
Apr 18, 20251.02001.04001.00001.02001.02001,536,124
Apr 17, 20251.02001.05001.02001.02001.02001,450,500
Apr 16, 20251.06001.07001.01001.03001.03002,182,300
Apr 15, 20251.04001.09001.03001.07001.07003,874,500
Apr 14, 20251.07001.09001.03001.07001.07004,861,900
Apr 11, 20251.03001.13001.01001.06001.06007,370,730
Apr 10, 20251.03001.06000.98001.06001.060011,569,201
Apr 9, 20250.91000.96000.90000.96000.96004,142,901
Apr 8, 20250.88000.88000.83000.87000.87001,796,000
Apr 7, 20250.93000.93000.86000.86000.86002,268,304
Apr 3, 20250.97000.98000.96000.96000.9600397,000
Apr 2, 20250.95000.97000.95000.97000.9700511,304
Apr 1, 20250.96000.98000.95000.97000.9700384,400
Mar 31, 20250.98000.98000.95000.97000.97001,709,900
Mar 28, 20251.00001.00000.98000.99000.9900658,600
Mar 27, 20251.00001.01000.98001.00001.0000461,700
Mar 26, 20251.00001.01000.98001.01001.01001,122,900
Mar 25, 20250.98001.00000.98000.99000.9900704,000
Mar 24, 20251.00001.02000.97000.99000.99001,481,300
Mar 21, 20251.02001.02001.00001.01001.0100640,604
Mar 20, 20251.01001.03001.01001.01001.0100661,700
Mar 19, 20251.02001.03001.01001.02001.02001,025,500
Mar 18, 20251.03001.04001.02001.03001.0300877,500
Mar 17, 20251.04001.05001.01001.04001.04001,139,600
Mar 14, 20251.02001.04001.02001.03001.0300568,300
Mar 13, 20251.03001.04001.01001.03001.0300740,500
Mar 12, 20251.04001.05001.03001.04001.0400654,200
Mar 11, 20251.02001.05001.01001.03001.0300918,900
Mar 10, 20251.04001.05001.02001.04001.0400871,700
Mar 7, 20251.04001.06001.02001.04001.04002,581,200
Mar 6, 20251.06001.07001.04001.05001.05001,309,224
Mar 5, 20251.06001.06001.03001.04001.0400544,900
Mar 4, 20251.05001.06001.04001.06001.06002,243,700
Mar 3, 20251.00001.08001.00001.06001.06004,025,980
Feb 28, 20251.05001.05001.00001.00001.00001,779,300
Feb 27, 20251.04001.06001.02001.04001.04001,382,500
Feb 26, 20251.04001.06001.02001.05001.05001,505,911
Feb 25, 20251.02001.04001.01001.03001.03001,214,304
Feb 24, 20251.07001.08001.03001.03001.03003,545,844
Feb 21, 20251.00001.08001.00001.06001.06006,643,992
Feb 20, 20251.00001.01000.99001.00001.00001,038,500
Feb 19, 20250.99001.01000.98001.00001.0000680,900
Feb 18, 20250.99001.01000.98001.00001.00001,445,300
Feb 17, 20251.02001.03001.00001.01001.01001,551,000
Feb 14, 20251.02001.03001.00001.01001.01002,219,492
Feb 13, 20251.04001.05001.01001.04001.04001,734,700
Feb 12, 20251.02001.05001.02001.04001.04002,218,400
Feb 11, 20251.02001.04001.01001.02001.0200892,600
Feb 10, 20251.03001.04001.00001.04001.04001,739,762
Feb 7, 20251.02001.06001.01001.03001.03001,764,002
Feb 6, 20250.97001.03000.94001.03001.03003,507,600
Feb 5, 20250.95000.97000.94000.96000.96001,563,300
Jan 27, 20251.00001.00000.93000.93000.93002,074,000
Jan 24, 20250.99001.03000.95001.00001.00002,968,500
Jan 23, 20251.04001.06001.00001.00001.00002,390,500
Jan 22, 20251.06001.06001.01001.02001.02002,063,800
Jan 21, 20251.07001.11001.06001.07001.07002,017,800
Jan 20, 20251.14001.15001.10001.11001.11002,500,700
Jan 17, 20251.17001.18001.13001.14001.14003,316,100
Jan 16, 20251.10001.20001.09001.18001.18006,739,740
Jan 15, 20251.31001.31001.08001.11001.110015,451,586
Jan 14, 20251.19001.19001.19001.19001.1900852,500
Jan 13, 20251.08001.08001.08001.08001.0800-
Jan 10, 20251.08001.08001.08001.08001.0800-
Jan 9, 20251.08001.08001.08001.08001.0800-
Jan 8, 20251.08001.08001.08001.08001.0800-
Jan 7, 20251.08001.08001.08001.08001.0800-
Jan 6, 20251.08001.08001.08001.08001.0800-
Jan 3, 20251.08001.08001.08001.08001.0800-
Jan 2, 20251.08001.08001.08001.08001.0800-
Dec 31, 20241.08001.08001.08001.08001.0800-
Dec 30, 20241.08001.08001.08001.08001.0800-
Dec 27, 20241.05001.14001.05001.08001.08007,035,700
Dec 26, 20241.03001.06001.03001.06001.06001,089,100
Dec 25, 20241.04001.08001.02001.05001.05002,312,100
Dec 24, 20241.02001.05001.02001.04001.04001,326,500
Dec 23, 20241.08001.10001.02001.02001.02003,145,100
Dec 20, 20241.08001.12001.05001.09001.09004,998,200
Dec 19, 20241.00001.10000.99001.09001.09006,850,900
Dec 18, 20241.00001.02000.99001.00001.00001,038,600
Dec 17, 20241.00001.01000.99001.00001.0000708,800
Dec 16, 20241.02001.03001.00001.01001.01001,270,304
Dec 13, 20241.06001.06001.02001.03001.03002,272,400
Dec 12, 20241.03001.06001.03001.06001.06003,458,900
Dec 11, 20241.02001.04001.02001.04001.04001,970,400
Dec 10, 20241.02001.04001.02001.03001.03003,846,273
Dec 9, 20241.02001.02000.99001.00001.00001,862,600
Dec 6, 20241.01001.02001.00001.01001.01002,199,400
Dec 5, 20241.00001.02000.99001.02001.02001,738,800
Dec 4, 20241.02001.03000.99001.01001.01002,214,300
Dec 3, 20241.02001.02000.99001.02001.02003,075,400
Dec 2, 20240.99001.01000.99001.01001.01002,406,540
Nov 29, 20240.97001.00000.97000.99000.99002,181,200
Nov 28, 20240.99001.02000.98000.98000.98003,094,900
Nov 27, 20240.94000.97000.91000.96000.96001,858,500
Nov 26, 20240.98000.99000.95000.95000.95001,480,100
Nov 25, 20240.97000.99000.93000.98000.98003,244,273
Nov 22, 20241.05001.05000.98000.99000.99003,775,200
Nov 21, 20241.03001.08001.02001.06001.06004,266,853
Nov 20, 20241.00001.03000.99001.03001.03003,616,973
Nov 19, 20240.98001.00000.97001.00001.00003,952,800
Nov 18, 20241.00001.01000.96000.96000.96003,868,400
Nov 15, 20241.03001.04000.97000.98000.98005,279,100
Nov 14, 20241.03001.05001.00001.05001.05005,712,800
Nov 13, 20241.08001.10001.01001.04001.04006,334,400
Nov 12, 20241.12001.14001.07001.08001.08005,336,753
Nov 11, 20241.13001.20001.12001.13001.13004,158,800
Nov 8, 20241.13001.20001.12001.15001.15005,109,300
Nov 7, 20241.15001.19001.05001.17001.170010,768,800
Nov 6, 20241.17001.22001.16001.17001.17006,157,441
Nov 5, 20241.15001.23001.12001.20001.200011,991,680
Nov 4, 20241.18001.18001.14001.14001.140012,785,769
Nov 1, 20241.43001.43001.23001.27001.270021,862,628
Oct 31, 20241.26001.36001.26001.36001.360017,517,832
Oct 30, 20241.29001.30001.21001.24001.240015,923,826
Oct 29, 20241.31001.32001.21001.26001.260021,078,464
Oct 28, 20241.20001.20001.18001.20001.20004,988,352
Oct 25, 20241.05001.09001.04001.09001.09008,271,450
Oct 24, 20240.88001.05000.88000.99000.990014,157,550
Oct 23, 20241.06001.06000.95000.95000.950010,808,200
Oct 22, 20241.03001.05000.97001.05001.050013,859,203
Oct 21, 20240.91000.96000.91000.96000.960013,902,434
Oct 18, 20240.80000.87000.79000.87000.870013,887,286
Oct 17, 20240.79000.82000.78000.79000.79003,052,091
Oct 16, 20240.77000.79000.77000.78000.78001,993,628
Oct 15, 20240.80000.81000.77000.78000.78003,682,405
Oct 14, 20240.79000.82000.78000.80000.80003,550,049
Oct 11, 20240.81000.82000.78000.80000.80003,333,744
Oct 10, 20240.79000.85000.78000.82000.82007,333,156
Oct 9, 20240.81000.85000.78000.79000.79008,671,422
Oct 8, 20240.81000.81000.78000.81000.810014,739,660
Sep 30, 20240.69000.75000.69000.74000.74008,470,596
Sep 27, 20240.66000.69000.66000.68000.68006,647,280
Sep 26, 20240.63000.66000.63000.66000.66003,072,096
Sep 25, 20240.63000.64000.63000.63000.63002,556,024
Sep 24, 20240.63000.64000.61000.63000.63002,775,696
Sep 23, 20240.60000.64000.60000.64000.64005,419,286
Sep 20, 20240.59000.61000.58000.60000.60001,034,238
Sep 19, 20240.59000.61000.58000.60000.6000841,220
Sep 18, 20240.57000.59000.57000.59000.5900903,499
Sep 13, 20240.57000.58000.57000.58000.5800840,100
Sep 12, 20240.58000.58000.57000.58000.5800515,278
Sep 11, 20240.58000.59000.57000.58000.5800707,474
Sep 10, 20240.58000.59000.57000.58000.5800551,116
Sep 9, 20240.58000.59000.57000.58000.5800538,506
Sep 6, 20240.59000.59000.58000.59000.5900819,800
Sep 5, 20240.59000.60000.58000.59000.59001,638,800
Sep 4, 20240.60000.61000.59000.60000.60001,030,930
Sep 3, 20240.60000.62000.59000.61000.61001,214,616
Sep 2, 20240.61000.62000.59000.59000.59001,664,600
Aug 30, 20240.62000.63000.61000.62000.62001,170,500
Aug 29, 20240.62000.63000.61000.62000.6200902,000
Aug 28, 20240.63000.64000.61000.62000.62001,203,499
Aug 27, 20240.64000.65000.62000.63000.63002,066,600
Aug 26, 20240.64000.66000.63000.65000.65003,226,824
Aug 23, 20240.61000.65000.61000.64000.64002,625,700
Aug 22, 20240.65000.65000.61000.61000.61002,342,866
Aug 21, 20240.64000.66000.63000.65000.65002,473,141
Aug 20, 20240.65000.66000.63000.64000.64002,240,865
Aug 19, 20240.64000.67000.63000.66000.66002,866,889
Aug 16, 20240.66000.66000.63000.64000.64002,300,189
Aug 15, 20240.60000.66000.60000.66000.66006,403,922
Aug 14, 20240.60000.61000.59000.61000.6100475,500
Aug 13, 20240.60000.61000.59000.61000.6100941,906
Aug 12, 20240.60000.60000.59000.60000.6000622,406
Aug 9, 20240.60000.61000.59000.60000.60001,235,492
Aug 8, 20240.59000.61000.58000.60000.60001,849,774
Aug 7, 20240.60000.60000.59000.59000.59001,508,298
Aug 6, 20240.63000.63000.59000.60000.60002,938,260
Aug 5, 20240.70000.70000.63000.64000.64007,837,658
Aug 2, 20240.67000.73000.67000.70000.70008,962,100
Aug 1, 20240.66000.68000.64000.67000.67008,964,534
Jul 31, 20240.60000.65000.59000.65000.650010,262,547
Jul 30, 20240.60000.61000.58000.59000.59001,719,510
Jul 29, 20240.57000.61000.55000.60000.60004,602,033
Jul 26, 20240.57000.57000.55000.56000.56001,940,181
Jul 25, 20240.56000.57000.55000.57000.57001,180,890
Jul 24, 20240.57000.58000.56000.57000.5700479,600
Jul 23, 20240.57000.58000.56000.58000.5800720,464
Jul 22, 20240.57000.58000.56000.57000.5700891,206
Jul 19, 20240.57000.58000.57000.58000.5800742,789
Jul 18, 20240.57000.59000.56000.58000.5800978,700
Jul 17, 20240.58000.58000.56000.57000.57001,817,900
Jul 16, 20240.58000.59000.57000.58000.5800718,600
Jul 15, 20240.59000.59000.57000.57000.5700461,674
Jul 12, 20240.58000.59000.57000.58000.5800647,744
Jul 11, 20240.57000.59000.55000.58000.58001,809,386
Jul 10, 20240.59000.60000.55000.56000.56003,272,103
Jul 9, 20240.62000.63000.58000.61000.61002,186,000
Jul 8, 20240.63000.64000.62000.63000.6300361,439
Jul 5, 20240.63000.64000.63000.64000.6400508,700
Jul 4, 20240.66000.66000.63000.64000.6400918,133
Jul 3, 20240.65000.66000.65000.66000.66001,457,300
Jul 2, 20240.64000.65000.64000.65000.6500199,312
Jul 1, 20240.64000.65000.64000.64000.6400439,900
Jun 28, 20240.64000.66000.64000.65000.6500412,200
Jun 27, 20240.65000.65000.64000.65000.6500338,500
Jun 26, 20240.62000.66000.62000.66000.66001,297,880
Jun 25, 20240.63000.63000.62000.63000.6300649,680
Jun 24, 20240.64000.65000.63000.63000.6300595,000
Jun 21, 20240.64000.65000.64000.65000.6500389,206
Jun 20, 20240.66000.66000.64000.65000.6500696,800
Jun 19, 20240.66000.66000.65000.66000.6600279,900
Jun 18, 20240.64000.66000.64000.66000.6600717,751
Jun 17, 20240.64000.65000.63000.64000.6400266,355
Jun 14, 20240.65000.65000.64000.65000.6500310,000
Jun 13, 20240.64000.65000.63000.65000.6500791,195
Jun 12, 20240.63000.64000.62000.64000.6400356,800
Jun 11, 20240.63000.64000.62000.64000.6400645,484
Jun 7, 20240.63000.64000.62000.64000.6400408,700
Jun 6, 20240.64000.65000.62000.63000.63001,472,560
Jun 5, 20240.64000.65000.64000.65000.6500672,013
Jun 4, 20240.65000.65000.64000.65000.6500568,700
Jun 3, 20240.68000.68000.64000.65000.65001,444,200
May 31, 20240.67000.69000.66000.68000.68002,711,696
May 30, 20240.62000.68000.62000.67000.67004,167,909
May 29, 20240.60000.63000.60000.62000.62001,738,893
May 28, 20240.61000.61000.60000.61000.6100960,499
May 27, 20240.60000.61000.59000.61000.6100762,718
May 24, 20240.62000.62000.60000.61000.61001,648,799
May 23, 20240.63000.64000.61000.63000.63001,259,957

Related Tickers

002681.SZ Shenzhen Fenda Technology Co., Ltd.
6.75
-2.60%
 
300857.SZ Sharetronic Data Technology Co., Ltd.
71.40
-2.19%
 
3CP.SG Xiaomi Corporation
5.93
-2.43%
 
3CP.F Xiaomi Corporation
5.94
-2.89%
 
XIACY Xiaomi Corporation
33.64
-0.12%
 
SONY Sony Group Corporation
25.53
+0.79%