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

Shenzhen - Delayed Quote HKD

Foshan Electrical and Lighting Co.,Ltd (200541.SZ)

2.3100
-0.0100
(-0.43%)
At close: April 30 at 3:04:43 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.29002.32002.29002.31002.3100192,049
Apr 29, 20252.30002.32002.20002.32002.3200193,300
Apr 28, 20252.35002.35002.28002.30002.3000350,200
Apr 25, 20252.37002.37002.34002.35002.3500401,780
Apr 24, 20252.40002.40002.38002.40002.4000151,684
Apr 23, 20252.39002.41002.39002.41002.4100161,185
Apr 22, 20252.39002.40002.36002.39002.3900160,127
Apr 21, 20252.40002.40002.39002.40002.4000230,430
Apr 18, 20252.36002.40002.36002.40002.4000342,642
Apr 17, 20252.37002.38002.36002.36002.360075,637
Apr 16, 20252.38002.38002.35002.36002.3600185,242
Apr 15, 20252.39002.39002.35002.38002.3800211,903
Apr 14, 20252.36002.41002.36002.39002.3900375,499
Apr 11, 20252.37002.38002.33002.35002.3500417,280
Apr 10, 20252.40002.42002.36002.38002.3800675,787
Apr 9, 20252.32002.40002.28002.39002.3900712,600
Apr 8, 20252.41002.43002.36002.38002.3800573,364
Apr 7, 20252.51002.51002.35002.36002.36001,231,500
Apr 3, 20252.59002.60002.58002.60002.6000187,810
Apr 2, 20252.60002.60002.58002.60002.600099,300
Apr 1, 20252.58002.62002.57002.58002.5800428,867
Mar 31, 20252.61002.61002.56002.58002.5800451,390
Mar 28, 20252.63002.64002.59002.60002.6000556,000
Mar 27, 20252.67002.67002.62002.63002.63001,050,760
Mar 26, 20252.67002.70002.65002.69002.6900898,171
Mar 25, 20252.69002.75002.68002.69002.69003,128,523
Mar 24, 20252.66002.70002.63002.69002.69001,603,263
Mar 21, 20252.69002.70002.65002.65002.65001,558,786
Mar 20, 20252.62002.70002.62002.68002.68002,347,566
Mar 19, 20252.62002.64002.61002.63002.6300166,125
Mar 18, 20252.62002.65002.61002.63002.6300214,711
Mar 17, 20252.63002.65002.61002.63002.6300604,470
Mar 14, 20252.63002.63002.60002.61002.6100471,262
Mar 13, 20252.60002.64002.60002.64002.6400229,066
Mar 12, 20252.63002.64002.60002.62002.6200298,900
Mar 11, 20252.59002.66002.58002.64002.6400681,515
Mar 10, 20252.61002.61002.58002.59002.5900199,077
Mar 7, 20252.62002.65002.60002.61002.6100626,861
Mar 6, 20252.60002.63002.60002.62002.6200474,499
Mar 5, 20252.60002.60002.58002.60002.600065,313
Mar 4, 20252.58002.60002.58002.60002.6000142,080
Mar 3, 20252.58002.60002.57002.59002.5900164,039
Feb 28, 20252.59002.60002.58002.59002.5900124,974
Feb 27, 20252.62002.62002.58002.61002.6100202,710
Feb 26, 20252.59002.62002.58002.62002.6200215,151
Feb 25, 20252.60002.60002.58002.60002.6000153,494
Feb 24, 20252.61002.62002.59002.61002.6100337,271
Feb 21, 20252.64002.65002.61002.62002.6200250,396
Feb 20, 20252.63002.65002.63002.64002.6400138,829
Feb 19, 20252.64002.65002.62002.64002.6400289,506
Feb 18, 20252.66002.66002.63002.66002.6600263,500
Feb 17, 20252.65002.66002.64002.66002.6600139,013
Feb 14, 20252.65002.66002.63002.65002.6500349,347
Feb 13, 20252.66002.67002.64002.66002.6600224,039
Feb 12, 20252.64002.67002.64002.66002.660090,211
Feb 11, 20252.64002.67002.64002.65002.6500432,799
Feb 10, 20252.64002.65002.63002.65002.6500256,365
Feb 7, 20252.64002.65002.63002.64002.6400273,152
Feb 6, 20252.62002.66002.62002.65002.6500387,925
Feb 5, 20252.61002.63002.61002.63002.630079,300
Jan 27, 20252.62002.63002.61002.63002.6300388,598
Jan 24, 20252.64002.64002.58002.62002.62001,066,227
Jan 23, 20252.65002.68002.63002.65002.6500346,879
Jan 22, 20252.63002.65002.62002.63002.6300315,400
Jan 21, 20252.67002.67002.63002.63002.6300457,500
Jan 20, 20252.59002.70002.57002.68002.68001,779,213
Jan 17, 20252.57002.61002.57002.60002.6000164,486
Jan 16, 20252.59002.60002.58002.60002.6000118,255
Jan 15, 20252.57002.59002.56002.58002.5800177,000
Jan 14, 20252.54002.59002.53002.59002.5900405,658
Jan 13, 20252.55002.55002.53002.55002.5500199,830
Jan 10, 20252.60002.61002.56002.56002.5600388,276
Jan 9, 20252.60002.62002.59002.61002.6100114,429
Jan 8, 20252.61002.61002.55002.61002.6100561,370
Jan 7, 20252.61002.63002.60002.63002.6300296,500
Jan 6, 20252.58002.62002.57002.61002.6100474,900
Jan 3, 20252.58002.62002.56002.60002.6000401,730
Jan 2, 20252.63002.63002.55002.57002.5700814,900
Dec 31, 20242.64002.65002.61002.64002.6400775,800
Dec 30, 20242.65002.66002.62002.63002.6300623,102
Dec 27, 20242.65002.67002.61002.65002.6500833,901
Dec 26, 20242.59002.66002.59002.65002.65001,695,054
Dec 25, 20242.58002.60002.55002.57002.5700349,480
Dec 24, 20242.57002.58002.55002.58002.5800195,035
Dec 23, 20242.57002.59002.55002.56002.5600346,400
Dec 20, 20242.53002.56002.53002.55002.5500126,772
Dec 19, 20242.55002.55002.53002.55002.550067,158
Dec 18, 20242.54002.57002.52002.56002.5600243,166
Dec 17, 20242.56002.56002.54002.54002.5400247,600
Dec 16, 20242.58002.60002.56002.57002.5700259,687
Dec 13, 20242.63002.63002.53002.59002.5900415,204
Dec 12, 20242.63002.66002.59002.64002.6400460,378
Dec 11, 20242.59002.64002.57002.63002.6300582,566
Dec 10, 20242.63002.63002.57002.59002.5900264,244
Dec 9, 20242.57002.59002.56002.59002.5900135,878
Dec 6, 20242.56002.59002.55002.58002.5800461,484
Dec 5, 20242.55002.56002.53002.56002.5600106,288
Dec 4, 20242.56002.57002.55002.56002.560052,115
Dec 3, 20242.54002.57002.54002.57002.5700291,779
Dec 2, 20242.54002.57002.54002.56002.5600363,138
Nov 29, 20242.51002.55002.51002.52002.5200218,189
Nov 28, 20242.50002.55002.48002.52002.5200270,300
Nov 27, 20242.47002.51002.46002.50002.5000169,550
Nov 26, 20242.49002.50002.47002.48002.4800118,410
Nov 25, 20242.49002.50002.47002.50002.5000203,090
Nov 22, 20242.53002.54002.48002.49002.4900167,077
Nov 21, 20242.53002.56002.51002.55002.5500306,943
Nov 20, 20242.53002.56002.53002.55002.5500150,080
Nov 19, 20242.50002.53002.48002.53002.5300154,798
Nov 18, 20242.48002.52002.48002.50002.5000192,100
Nov 15, 20242.54002.54002.44002.50002.5000466,600
Nov 14, 20242.60002.60002.50002.53002.5300580,989
Nov 13, 20242.61002.63002.58002.61002.6100412,159
Nov 12, 20242.63002.65002.60002.63002.63001,012,904
Nov 11, 20242.62002.66002.62002.64002.64001,053,420
Nov 8, 20242.65002.65002.62002.63002.63001,310,600
Nov 7, 20242.63002.63002.59002.63002.6300451,911
Nov 6, 20242.60002.63002.59002.61002.6100517,213
Nov 5, 20242.57002.61002.56002.60002.6000679,380
Nov 4, 20242.55002.56002.52002.56002.5600391,277
Nov 1, 20242.54002.55002.51002.53002.5300219,175
Oct 31, 20242.51002.56002.49002.54002.5400513,357
Oct 30, 20242.57002.57002.52002.54002.5400612,914
Oct 29, 20242.67002.70002.57002.58002.5800696,851
Oct 28, 20242.54002.66002.54002.63002.6300879,993
Oct 25, 20242.52002.55002.52002.55002.5500151,631
Oct 24, 20242.55002.55002.52002.52002.5200211,900
Oct 23, 20242.51002.55002.50002.54002.5400503,836
Oct 22, 20242.51002.52002.50002.51002.5100308,070
Oct 21, 20242.48002.52002.48002.50002.5000359,985
Oct 18, 20242.47002.52002.43002.50002.5000805,910
Oct 17, 20242.47002.48002.46002.48002.4800294,125
Oct 16, 20242.47002.49002.45002.48002.4800292,330
Oct 15, 20242.50002.51002.48002.48002.4800128,666
Oct 14, 20242.49002.51002.46002.51002.5100352,191
Oct 11, 20242.56002.56002.47002.49002.4900631,962
Oct 10, 20242.54002.59002.52002.57002.5700780,690
Oct 9, 20242.64002.64002.52002.54002.54001,131,482
Oct 8, 20242.68002.79002.62002.65002.65002,904,286
Sep 30, 20242.45002.55002.45002.54002.54001,577,997
Sep 27, 20242.37002.43002.37002.41002.4100766,491
Sep 26, 20242.34002.37002.31002.37002.3700410,496
Sep 25, 20242.31002.35002.31002.33002.3300346,993
Sep 24, 20242.25002.30002.25002.30002.3000278,257
Sep 23, 20242.23002.25002.23002.25002.250022,890
Sep 20, 20242.24002.25002.23002.24002.240029,662
Sep 19, 20242.21002.26002.21002.25002.2500127,755
Sep 18, 20242.20002.23002.20002.22002.220018,210
Sep 13, 20242.23002.23002.22002.23002.23002,186
Sep 12, 20242.23002.23002.21002.23002.23009,700
Sep 11, 20242.22002.23002.20002.23002.2300106,139
Sep 10, 20242.20002.23002.20002.23002.230017,482
Sep 9, 20242.23002.23002.20002.22002.2200150,100
Sep 6, 20242.23002.26002.23002.25002.250082,591
Sep 5, 20242.26002.26002.22002.25002.2500189,900
Sep 4, 20242.26002.26002.25002.26002.260015,629
Sep 3, 20242.25002.27002.23002.25002.2500101,863
Sep 2, 20242.26002.29002.25002.26002.260076,600
Aug 30, 20242.25002.29002.24002.28002.2800201,735
Aug 29, 20242.24002.26002.23002.26002.2600149,060
Aug 28, 20242.23002.26002.22002.25002.250082,800
Aug 27, 20242.26002.26002.22002.26002.260077,696
Aug 26, 20242.24002.27002.23002.26002.2600147,287
Aug 23, 20242.23002.24002.21002.24002.2400144,117
Aug 22, 20242.26002.27002.24002.25002.2500181,200
Aug 21, 20242.29002.29002.26002.26002.2600299,752
Aug 20, 20242.31002.31002.27002.30002.3000201,300
Aug 19, 20242.30002.35002.30002.32002.3200245,390
Aug 16, 20242.29002.31002.29002.31002.310039,330
Aug 15, 20242.30002.31002.28002.31002.3100159,754
Aug 14, 20242.30002.32002.30002.31002.3100373,500
Aug 13, 20242.31002.33002.31002.32002.320061,980
Aug 12, 20242.32002.33002.30002.31002.310096,900
Aug 9, 20242.35002.35002.32002.34002.340049,600
Aug 8, 20242.35002.35002.32002.33002.330082,033
Aug 7, 20242.34002.35002.33002.35002.350057,737
Aug 6, 20242.34002.35002.32002.34002.3400292,850
Aug 5, 20242.40002.40002.32002.34002.3400302,630
Aug 2, 20242.38002.40002.37002.39002.3900129,731
Aug 1, 20242.41002.42002.37002.40002.4000132,300
Jul 31, 20242.37002.42002.37002.41002.4100283,537
Jul 30, 20242.36002.38002.35002.37002.3700188,363
Jul 29, 20242.37002.40002.37002.38002.3800171,930
Jul 26, 20242.38002.40002.35002.39002.3900234,130
Jul 25, 20242.41002.42002.38002.40002.4000439,456
Jul 24, 20242.44002.44002.41002.42002.4200173,889
Jul 23, 20242.47002.47002.44002.44002.4400287,117
Jul 22, 20242.46002.47002.44002.45002.4500128,668
Jul 19, 20242.43002.46002.42002.46002.4600100,433
Jul 18, 20242.47002.47002.42002.44002.4400224,406
Jul 17, 20242.40002.51002.40002.44002.44001,441,485
Jul 16, 20242.37002.45002.36002.40002.4000912,055
Jul 15, 20242.41002.41002.38002.39002.390079,800
Jul 12, 20242.38002.41002.37002.40002.4000557,110
Jul 11, 20242.39002.41002.35002.38002.3800600,434
Jul 10, 20242.36002.39002.35002.38002.3800214,296
Jul 9, 20242.35002.42002.35002.37002.3700625,400
Jul 8, 2024 0.131926 Dividend
Jul 8, 20242.30002.37002.26002.35002.35001,172,432
Jul 5, 20242.41002.41002.37002.39002.2581486,410
Jul 4, 20242.45002.45002.41002.43002.2959284,900
Jul 3, 20242.46002.47002.43002.45002.3148213,296
Jul 2, 20242.47002.47002.44002.46002.3242131,374
Jul 1, 20242.47002.47002.45002.47002.3337262,149
Jun 28, 20242.44002.48002.43002.45002.3148564,689
Jun 27, 20242.44002.45002.42002.43002.2959274,900
Jun 26, 20242.44002.44002.40002.43002.2959320,777
Jun 25, 20242.41002.45002.41002.43002.2959275,506
Jun 24, 20242.40002.52002.36002.41002.27701,938,486
Jun 21, 20242.31002.40002.31002.38002.24861,555,817
Jun 20, 20242.32002.33002.31002.31002.1825110,591
Jun 19, 20242.31002.32002.30002.32002.191987,134
Jun 18, 20242.31002.32002.29002.32002.1919212,891
Jun 17, 20242.32002.33002.31002.31002.1825191,812
Jun 14, 20242.24002.35002.24002.33002.20142,022,856
Jun 13, 20242.24002.25002.24002.25002.125854,308
Jun 12, 20242.24002.25002.23002.25002.1258125,911
Jun 11, 20242.21002.24002.21002.24002.116465,929
Jun 7, 20242.22002.22002.20002.22002.0975154,563
Jun 6, 20242.23002.24002.20002.21002.0880423,980
Jun 5, 20242.27002.27002.23002.24002.1164431,492
Jun 4, 20242.34002.34002.27002.28002.1541189,300
Jun 3, 20242.25002.40002.23002.29002.16361,570,268
May 31, 20242.25002.25002.23002.25002.1258261,578
May 30, 20242.24002.25002.23002.25002.1258178,076
May 29, 20242.23002.24002.22002.24002.1164355,143
May 28, 20242.23002.23002.22002.23002.1069149,100
May 27, 20242.21002.22002.20002.22002.097587,000
May 24, 20242.20002.22002.20002.22002.0975141,612
May 23, 20242.22002.23002.20002.22002.0975508,680
May 22, 20242.19002.23002.19002.22002.0975492,979
May 21, 20242.17002.20002.16002.20002.0786594,705
May 20, 20242.18002.19002.17002.18002.0597158,397
May 17, 20242.18002.18002.17002.18002.0597229,590
May 16, 20242.18002.18002.17002.18002.0597160,868
May 15, 20242.18002.18002.17002.18002.0597182,600
May 14, 20242.17002.19002.16002.18002.0597315,517
May 13, 20242.17002.18002.16002.17002.0502249,369
May 10, 20242.16002.17002.15002.16002.0408136,529
May 9, 20242.16002.17002.15002.17002.0502169,897
May 8, 20242.16002.16002.14002.16002.0408106,118
May 7, 20242.15002.16002.15002.16002.0408217,429
May 6, 20242.15002.16002.13002.15002.0313517,217
Apr 30, 20242.16002.16002.13002.14002.0219445,321

Related Tickers

HUIL.BO Hindusthan Urban Infrastructure Limited
2,110.05
-0.65%
 
229640.KS LS Eco Energy Ltd.
32,250.00
+0.78%
 
TDED.SI t Delta TH SDR 1to1
3.9800
+6.99%
 
6504.T Fuji Electric Co., Ltd.
6,366.00
-0.58%
 
500.SI Tai Sin Electric Limited
0.4000
0.00%
 
GENUSPOWER.NS Genus Power Infrastructures Limited
283.85
+0.02%
 
VOLTAMP.NS Voltamp Transformers Limited
7,722.50
+5.77%
 
APWC Asia Pacific Wire & Cable Corporation Limited
1.5500
-5.49%
 
AEIS Advanced Energy Industries, Inc.
111.29
+2.75%