Shenzhen - Delayed Quote HKD

ADAMA Ltd. (200553.SZ)

2.2600
-0.0200
(-0.88%)
At close: 3:04:49 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 23, 20252.26002.28002.21002.26002.2600205,800
May 22, 20252.29002.29002.25002.28002.280076,900
May 21, 20252.32002.34002.26002.28002.2800381,201
May 20, 20252.20002.35002.20002.32002.3200798,201
May 19, 20252.10002.18002.10002.18002.1800508,207
May 16, 20252.08002.09002.06002.09002.090054,201
May 15, 20252.07002.09002.07002.08002.0800172,200
May 14, 20252.07002.10002.06002.10002.1000142,800
May 13, 20252.03002.10002.03002.10002.1000142,300
May 12, 20252.03002.05002.03002.05002.0500100,900
May 9, 20252.06002.06002.03002.05002.050091,300
May 8, 20252.07002.07002.04002.06002.060081,400
May 7, 20252.08002.08002.04002.07002.0700205,000
May 6, 20252.06002.08002.05002.08002.0800207,107
Apr 30, 20251.99002.06001.99002.06002.0600308,100
Apr 29, 20251.98002.00001.96001.99001.9900433,100
Apr 28, 20251.84001.89001.84001.89001.890053,700
Apr 25, 20251.90001.90001.81001.89001.890010,000
Apr 24, 20251.80001.91001.80001.89001.8900126,700
Apr 23, 20251.93001.93001.88001.91001.9100113,300
Apr 22, 20251.89001.92001.86001.92001.9200135,601
Apr 21, 20251.87001.89001.85001.89001.890080,000
Apr 18, 20251.85001.88001.83001.88001.8800139,400
Apr 17, 20251.91001.91001.86001.89001.890021,000
Apr 16, 20251.90001.90001.88001.89001.890060,500
Apr 15, 20251.91001.93001.90001.92001.9200103,400
Apr 14, 20251.91001.96001.91001.91001.9100140,700
Apr 11, 20251.92001.95001.92001.94001.940049,600
Apr 10, 20251.97001.97001.91001.95001.9500173,710
Apr 9, 20251.98001.98001.85001.93001.9300242,401
Apr 8, 20251.83001.97001.83001.93001.9300102,900
Apr 7, 20251.98002.04001.86001.91001.9100113,800
Apr 3, 20252.05002.07002.04002.04002.040062,600
Apr 2, 20252.06002.08002.02002.03002.030057,200
Apr 1, 20252.05002.05002.01002.03002.03006,700
Mar 31, 20252.00002.04001.99002.04002.0400111,300
Mar 28, 20252.03002.05002.01002.02002.0200173,700
Mar 27, 20252.03002.09002.03002.08002.080049,000
Mar 26, 20252.08002.09002.04002.05002.0500114,400
Mar 25, 20252.09002.09002.03002.05002.0500136,400
Mar 24, 20252.12002.12002.07002.10002.100069,300
Mar 21, 20252.12002.13002.09002.11002.1100159,700
Mar 20, 20252.10002.13002.09002.13002.130042,400
Mar 19, 20252.15002.15002.10002.13002.130077,800
Mar 18, 20252.17002.17002.12002.15002.150052,600
Mar 17, 20252.12002.17002.12002.16002.1600170,700
Mar 14, 20252.14002.14002.12002.14002.140067,100
Mar 13, 20252.12002.14002.11002.12002.120090,800
Mar 12, 20252.11002.15002.09002.15002.150087,000
Mar 11, 20252.15002.16002.10002.14002.1400133,200
Mar 10, 20252.14002.16002.13002.15002.150042,600
Mar 7, 20252.18002.18002.10002.16002.160030,310
Mar 6, 20252.13002.18002.13002.18002.180041,000
Mar 5, 20252.15002.15002.10002.15002.150015,400
Mar 4, 20252.15002.16002.14002.16002.160035,300
Mar 3, 20252.12002.16002.10002.16002.1600196,060
Feb 28, 20252.14002.14002.10002.10002.100013,100
Feb 27, 20252.17002.17002.11002.14002.1400192,200
Feb 26, 20252.20002.20002.15002.16002.1600153,583
Feb 25, 20252.24002.24002.18002.18002.180074,600
Feb 24, 20252.21002.29002.20002.25002.250085,200
Feb 21, 20252.32002.32002.20002.27002.2700155,700
Feb 20, 20252.27002.33002.25002.32002.3200153,600
Feb 19, 20252.27002.27002.25002.26002.260042,700
Feb 18, 20252.23002.35002.23002.29002.290094,900
Feb 17, 20252.23002.30002.23002.27002.270021,200
Feb 14, 20252.20002.27002.20002.27002.270071,000
Feb 13, 20252.24002.28002.24002.28002.280095,400
Feb 12, 20252.26002.27002.24002.27002.270070,600
Feb 11, 20252.25002.27002.25002.25002.2500157,000
Feb 10, 20252.25002.28002.25002.28002.2800177,500
Feb 7, 20252.23002.27002.22002.27002.2700161,201
Feb 6, 20252.25002.26002.21002.23002.2300116,200
Feb 5, 20252.22002.28002.22002.27002.270049,400
Jan 27, 20252.29002.29002.23002.29002.290080,800
Jan 24, 20252.24002.30002.18002.30002.3000342,200
Jan 23, 20252.32002.32002.26002.28002.280056,400
Jan 22, 20252.34002.34002.30002.32002.320022,100
Jan 21, 20252.32002.33002.30002.33002.3300159,996
Jan 20, 20252.34002.40002.32002.37002.3700102,604
Jan 17, 20252.36002.39002.32002.39002.390087,900
Jan 16, 20252.35002.46002.35002.36002.3600111,683
Jan 15, 20252.41002.41002.35002.38002.380044,400
Jan 14, 20252.32002.42002.32002.41002.4100174,300
Jan 13, 20252.39002.39002.32002.32002.3200105,800
Jan 10, 20252.36002.41002.36002.39002.3900106,000
Jan 9, 20252.41002.44002.41002.43002.430061,000
Jan 8, 20252.46002.46002.37002.41002.4100124,000
Jan 7, 20252.51002.51002.38002.46002.4600289,700
Jan 6, 20252.65002.65002.40002.51002.5100551,100
Jan 3, 20252.70002.71002.66002.67002.6700150,800
Jan 2, 20252.71002.73002.65002.65002.6500304,700
Dec 31, 20242.67002.71002.66002.70002.7000283,800
Dec 30, 20242.67002.71002.66002.70002.7000156,400
Dec 27, 20242.69002.76002.69002.73002.7300589,000
Dec 26, 20242.59002.59002.54002.57002.570065,400
Dec 25, 20242.65002.65002.54002.56002.5600299,807
Dec 24, 20242.69002.71002.65002.66002.6600161,800
Dec 23, 20242.71002.71002.63002.67002.6700166,700
Dec 20, 20242.62002.73002.62002.72002.7200452,400
Dec 19, 20242.74002.77002.65002.67002.67001,345,004
Dec 18, 20242.48002.68002.48002.68002.68001,057,272
Dec 17, 20242.46002.47002.44002.44002.440071,800
Dec 16, 20242.45002.45002.42002.44002.440027,900
Dec 13, 20242.50002.50002.43002.45002.450068,400
Dec 12, 20242.42002.47002.40002.46002.4600191,300
Dec 11, 20242.40002.42002.39002.42002.4200185,800
Dec 10, 20242.39002.40002.37002.39002.3900203,000
Dec 9, 20242.36002.39002.34002.37002.370061,700
Dec 6, 20242.36002.40002.35002.37002.3700163,736
Dec 5, 20242.38002.38002.33002.35002.350078,405
Dec 4, 20242.42002.42002.39002.40002.400045,900
Dec 3, 20242.44002.44002.38002.42002.4200116,236
Dec 2, 20242.40002.43002.40002.41002.410087,100
Nov 29, 20242.37002.39002.37002.39002.390069,736
Nov 28, 20242.38002.38002.35002.38002.380068,500
Nov 27, 20242.33002.37002.32002.37002.370067,800
Nov 26, 20242.38002.38002.33002.35002.350021,400
Nov 25, 20242.44002.44002.31002.37002.3700396,936
Nov 22, 20242.50002.53002.40002.43002.4300382,000
Nov 21, 20242.53002.54002.50002.53002.5300173,501
Nov 20, 20242.53002.57002.53002.57002.5700118,300
Nov 19, 20242.57002.59002.53002.57002.570055,300
Nov 18, 20242.54002.59002.49002.57002.5700304,600
Nov 15, 20242.48002.56002.48002.51002.5100414,441
Nov 14, 20242.68002.68002.50002.50002.5000513,849
Nov 13, 20242.65002.69002.65002.68002.6800338,712
Nov 12, 20242.66002.70002.65002.67002.6700440,200
Nov 11, 20242.70002.71002.66002.70002.7000433,000
Nov 8, 20242.73002.73002.68002.72002.7200531,189
Nov 7, 20242.66002.77002.60002.75002.75001,132,500
Nov 6, 20242.61002.71002.57002.68002.6800706,458
Nov 5, 20242.55002.61002.53002.60002.6000550,215
Nov 4, 20242.59002.60002.51002.57002.5700344,783
Nov 1, 20242.66002.66002.50002.54002.5400946,132
Oct 31, 20242.68002.74002.60002.69002.69001,301,512
Oct 30, 20242.88002.95002.68002.77002.77001,459,600
Oct 29, 20242.65003.00002.61002.94002.94002,702,813
Oct 28, 20242.46002.90002.45002.78002.78004,093,567
Oct 25, 20242.58002.79002.46002.72002.72002,993,538
Oct 24, 20242.47002.62002.39002.58002.58002,858,480
Oct 23, 20242.32002.47002.29002.43002.43001,978,257
Oct 22, 20242.26002.36002.26002.35002.35002,091,567
Oct 21, 20242.12002.27002.07002.26002.26001,486,820
Oct 18, 20242.07002.10002.06002.10002.1000274,731
Oct 17, 20242.08002.08002.05002.07002.070095,331
Oct 16, 20242.07002.10002.07002.09002.0900154,694
Oct 15, 20242.06002.11002.06002.09002.0900301,100
Oct 14, 20242.06002.12002.06002.12002.1200200,700
Oct 11, 20242.16002.16002.07002.11002.1100188,900
Oct 10, 20242.11002.18002.08002.16002.1600474,801
Oct 9, 20242.23002.23002.10002.15002.1500375,875
Oct 8, 20242.30002.33002.10002.23002.23001,464,841
Sep 30, 20242.08002.14002.08002.13002.13001,297,054
Sep 27, 20241.98002.04001.98002.04002.0400497,400
Sep 26, 20241.91001.96001.91001.96001.9600379,100
Sep 25, 20241.84001.94001.83001.91001.9100589,100
Sep 24, 20241.81001.84001.77001.84001.8400347,650
Sep 23, 20241.79001.82001.77001.79001.7900149,000
Sep 20, 20241.82001.82001.80001.80001.80007,600
Sep 19, 20241.81001.82001.81001.82001.820035,600
Sep 18, 20241.78001.82001.77001.82001.82006,900
Sep 13, 20241.82001.82001.82001.82001.8200500
Sep 12, 20241.76001.83001.76001.82001.820046,100
Sep 11, 20241.79001.80001.75001.79001.79005,100
Sep 10, 20241.81001.81001.77001.80001.80004,000
Sep 9, 20241.80001.80001.77001.78001.780025,800
Sep 6, 20241.83001.83001.80001.82001.820073,900
Sep 5, 20241.81001.84001.81001.81001.810077,000
Sep 4, 20241.82001.83001.80001.83001.830094,100
Sep 3, 20241.80001.83001.80001.82001.820071,300
Sep 2, 20241.82001.82001.78001.81001.810035,400
Aug 30, 20241.80001.81001.80001.81001.810029,400
Aug 29, 20241.79001.81001.79001.79001.790092,300
Aug 28, 20241.78001.81001.78001.81001.810043,250
Aug 27, 20241.77001.81001.76001.81001.810065,000
Aug 26, 20241.81001.81001.77001.79001.790012,300
Aug 23, 20241.77001.79001.76001.78001.780057,100
Aug 22, 20241.79001.79001.78001.79001.790030,600
Aug 21, 20241.79001.81001.77001.81001.810033,000
Aug 20, 20241.82001.83001.80001.81001.8100102,800
Aug 19, 20241.81001.84001.81001.84001.840056,600
Aug 16, 20241.82001.84001.82001.84001.840019,600
Aug 15, 20241.82001.84001.82001.84001.8400120,800
Aug 14, 20241.82001.84001.82001.83001.8300128,696
Aug 13, 20241.82001.84001.80001.80001.800098,300
Aug 12, 20241.82001.87001.82001.83001.8300120,600
Aug 9, 20241.82001.84001.79001.83001.830065,700
Aug 8, 20241.76001.83001.76001.82001.8200133,331
Aug 7, 20241.79001.80001.78001.80001.800055,200
Aug 6, 20241.80001.80001.77001.80001.8000111,100
Aug 5, 20241.83001.83001.80001.82001.8200100,700
Aug 2, 20241.84001.85001.82001.84001.8400264,700
Aug 1, 20241.84001.86001.80001.85001.8500301,531
Jul 31, 20241.78001.86001.78001.84001.8400380,800
Jul 30, 20241.78001.80001.77001.80001.8000154,600
Jul 29, 20241.79001.80001.77001.79001.7900281,706
Jul 26, 20241.73001.76001.73001.76001.7600134,800
Jul 25, 20241.75001.75001.73001.74001.740068,601
Jul 24, 20241.75001.76001.71001.74001.7400181,100
Jul 23, 20241.74001.77001.72001.76001.7600224,700
Jul 22, 20241.85001.87001.70001.75001.75002,475,800
Jul 19, 20241.90001.90001.86001.89001.8900158,600
Jul 18, 20241.87001.91001.87001.91001.910037,900
Jul 17, 20241.87001.90001.87001.90001.900060,100
Jul 16, 20241.90001.92001.88001.90001.900080,000
Jul 15, 20241.96001.96001.91001.94001.940036,400
Jul 12, 20241.90001.98001.83001.98001.9800401,723
Jul 11, 20241.86001.95001.86001.91001.910061,600
Jul 10, 20241.96001.96001.82001.89001.8900277,900
Jul 9, 20241.92001.97001.92001.94001.9400144,284
Jul 8, 20241.96001.96001.92001.93001.9300129,773
Jul 5, 20241.96001.98001.96001.97001.970099,700
Jul 4, 20241.98001.98001.96001.98001.980047,000
Jul 3, 20241.99002.00001.97001.98001.980099,800
Jul 2, 20241.98001.99001.96001.98001.9800110,500
Jul 1, 20241.97002.00001.96001.98001.9800218,800
Jun 28, 20242.00002.02001.96002.01002.0100275,100
Jun 27, 20242.00002.00001.99002.00002.000013,000
Jun 26, 20241.97002.02001.97002.02002.0200112,300
Jun 25, 20242.01002.01001.98001.99001.990041,300
Jun 24, 20242.00002.01001.99002.01002.0100106,900
Jun 21, 20242.00002.02001.99002.01002.010075,300
Jun 20, 20242.00002.00001.97002.00002.000089,900
Jun 19, 20242.00002.02002.00002.00002.000049,700
Jun 18, 20242.00002.03001.99002.02002.0200132,100
Jun 17, 20242.00002.01001.98001.99001.990099,500
Jun 14, 20242.00002.05001.95002.04002.0400210,900
Jun 13, 20242.01002.02002.00002.02002.020012,200
Jun 12, 20241.95002.01001.95002.01002.010024,500
Jun 11, 20241.99002.02001.98002.01002.0100135,800
Jun 7, 20242.00002.00001.98002.00002.000046,400
Jun 6, 20242.00002.01001.95001.98001.9800347,131
Jun 5, 20242.02002.04002.00002.00002.0000147,000
Jun 4, 20242.09002.09002.03002.05002.050079,000
Jun 3, 20242.08002.09002.04002.05002.0500265,600
May 31, 20242.10002.15002.07002.12002.1200422,134
May 30, 20242.01002.10002.01002.08002.0800423,660
May 29, 20242.02002.04002.00002.01002.010069,600
May 28, 20242.00002.01002.00002.00002.000010,900
May 27, 20242.00002.01001.98002.00002.000098,421
May 24, 20242.01002.01001.99002.00002.00007,200
May 23, 20242.01002.01002.01002.01002.01008,000