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

HKSE - Delayed Quote HKD

Landrich Holding Limited (2132.HK)

Compare
0.097
-0.001
(-1.02%)
At close: April 17 at 4:08:07 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.0980.0970.0920.0970.0972,656,000
Apr 16, 20250.0980.0980.0980.0980.098-
Apr 15, 20250.1110.1110.0960.0980.098496,000
Apr 14, 20250.1120.1120.1120.1120.112-
Apr 11, 20250.1120.1120.1120.1120.112-
Apr 10, 20250.1120.1120.1120.1120.112-
Apr 9, 20250.1070.1120.1070.1120.112136,000
Apr 8, 20250.1010.1010.1010.1010.101-
Apr 7, 20250.1160.1160.1000.1140.114152,000
Apr 3, 20250.1300.1300.1300.1300.130-
Apr 2, 20250.1340.1340.1340.1340.134-
Apr 1, 20250.1350.1350.1350.1350.135-
Mar 31, 20250.1350.1350.1350.1350.135-
Mar 28, 20250.1350.1350.1350.1350.135-
Mar 27, 20250.1200.1350.1150.1350.135640,000
Mar 26, 20250.1230.1230.1220.1220.122168,000
Mar 25, 20250.1280.1280.1160.1210.12124,000
Mar 24, 20250.1240.1280.1160.1280.1281,088,000
Mar 21, 20250.1280.1280.1250.1260.12640,000
Mar 20, 20250.1380.1340.1250.1340.134176,000
Mar 19, 20250.1320.1320.1320.1320.132-
Mar 18, 20250.1290.1330.1270.1320.132544,000
Mar 17, 20250.1400.1550.1310.1310.131800,000
Mar 14, 20250.1440.1370.1370.1370.13716,000
Mar 13, 20250.1340.1340.1340.1340.134-
Mar 12, 20250.1340.1340.1340.1340.134-
Mar 11, 20250.1440.1450.1440.1450.145648,000
Mar 10, 20250.1350.1470.1330.1440.14448,000
Mar 7, 20250.1400.1400.1400.1400.1408,000
Mar 6, 20250.1410.1410.1410.1410.141-
Mar 5, 20250.1410.1410.1410.1410.141-
Mar 4, 20250.1390.1390.1390.1390.139-
Mar 3, 20250.1420.1420.1420.1420.142-
Feb 28, 20250.1330.1470.1210.1470.147512,000
Feb 27, 20250.1420.1420.1420.1420.142-
Feb 26, 20250.1400.1460.1300.1420.142120,000
Feb 25, 20250.1390.1390.1390.1390.139-
Feb 24, 20250.1340.1340.1340.1340.1348,000
Feb 21, 20250.1450.1450.1450.1450.145-
Feb 20, 20250.1450.1450.1450.1450.145-
Feb 19, 20250.1370.1450.1320.1450.145384,000
Feb 18, 20250.1490.1490.1490.1490.149-
Feb 17, 20250.1500.1500.1500.1500.1508,000
Feb 14, 20250.1340.1410.1340.1380.138464,000
Feb 13, 20250.1430.1430.1340.1340.134432,000
Feb 12, 20250.1430.1520.1430.1440.144232,000
Feb 11, 20250.1520.1520.1490.1500.150712,000
Feb 10, 20250.1460.1520.1460.1520.152256,000
Feb 7, 20250.1580.1550.1500.1500.15040,000
Feb 6, 20250.1440.1530.1440.1530.15324,000
Feb 5, 20250.1520.1520.1520.1520.15232,000
Feb 4, 20250.1520.1520.1520.1520.1528,000
Feb 3, 20250.1610.1610.1520.1520.15248,000
Jan 28, 20250.1610.1610.1610.1610.161-
Jan 27, 20250.1610.1610.1610.1610.161-
Jan 24, 20250.1610.1610.1610.1610.161-
Jan 23, 20250.1610.1610.1610.1610.161-
Jan 22, 20250.1610.1610.1610.1610.161-
Jan 21, 20250.1610.1610.1510.1610.16148,000
Jan 20, 20250.1590.1590.1590.1590.159-
Jan 17, 20250.1590.1590.1590.1590.159-
Jan 16, 20250.1590.1590.1590.1590.159-
Jan 15, 20250.1590.1590.1590.1590.159-
Jan 14, 20250.1590.1590.1590.1590.159-
Jan 13, 20250.1590.1650.1590.1590.1591,640,000
Jan 10, 20250.1560.1600.1490.1590.1592,000,000
Jan 9, 20250.1670.1670.1670.1670.167-
Jan 8, 20250.1670.1670.1670.1670.167-
Jan 7, 20250.1670.1670.1670.1670.167-
Jan 6, 20250.1670.1670.1670.1670.167-
Jan 3, 20250.1590.1590.1590.1590.159-
Jan 2, 20250.1590.1590.1590.1590.159-
Dec 31, 20240.1590.1590.1590.1590.159-
Dec 30, 20240.1590.1590.1540.1590.15956,000
Dec 27, 20240.1600.1600.1600.1600.160-
Dec 24, 20240.1650.1650.1650.1650.165-
Dec 23, 20240.1640.1640.1580.1580.158288,000
Dec 20, 20240.1730.1730.1550.1640.1642,568,000
Dec 19, 20240.1600.1730.1540.1670.1676,208,000
Dec 18, 20240.1540.1550.1460.1550.1552,136,000
Dec 17, 20240.1560.1560.1560.1560.156-
Dec 16, 20240.1500.1500.1500.1500.150-
Dec 13, 20240.1560.1740.1490.1520.1521,904,000
Dec 12, 20240.1500.1550.1420.1480.148808,000
Dec 11, 20240.1550.1710.1510.1510.1513,680,000
Dec 10, 20240.1690.1710.1600.1610.1611,528,000
Dec 9, 20240.1900.1900.1610.1630.1632,576,000
Dec 6, 20240.1700.1850.1660.1850.1851,048,000
Dec 5, 20240.1600.1990.1600.1850.1854,304,000
Dec 4, 20240.1610.1700.1580.1600.1606,464,000
Dec 3, 20240.1740.1970.1590.1790.179144,000
Dec 2, 20240.1750.1990.1730.1790.1793,480,000
Nov 29, 20240.1760.1760.1760.1760.176-
Nov 28, 20240.1760.1760.1760.1760.176-
Nov 27, 20240.1760.1760.1760.1760.176-
Nov 26, 20240.1760.1760.1760.1760.176-
Nov 25, 20240.1520.1780.1510.1650.1654,088,000
Nov 22, 20240.1580.1630.1560.1630.1632,064,000
Nov 21, 20240.1600.1600.1600.1600.1608,000
Nov 20, 20240.1730.1730.1730.1730.173-
Nov 19, 20240.1730.1730.1730.1730.173-
Nov 18, 20240.1730.1730.1730.1730.173-
Nov 15, 20240.1730.1730.1730.1730.173-
Nov 14, 20240.1790.1790.1790.1790.179-
Nov 13, 20240.1570.1790.1540.1790.17980,000
Nov 12, 20240.1490.1800.1480.1620.1627,624,000
Nov 11, 20240.1550.1550.1550.1500.1508,000
Nov 8, 20240.1570.1570.1460.1460.14632,000
Nov 7, 20240.1530.1530.1530.1530.153-
Nov 6, 20240.1540.1540.1540.1540.154-
Nov 5, 20240.1470.1470.1470.1470.147-
Nov 4, 20240.1510.1510.1410.1420.14296,000
Nov 1, 20240.1510.1510.1510.1510.15116,000
Oct 31, 20240.1510.1510.1510.1510.15132,000
Oct 30, 20240.1510.1510.1510.1510.15116,000
Oct 29, 20240.1520.1520.1510.1510.15156,000
Oct 28, 20240.1580.1580.1520.1560.156200,000
Oct 25, 20240.1610.1610.1610.1610.161-
Oct 24, 20240.1610.1610.1610.1610.161-
Oct 23, 20240.1590.1650.1590.1610.16180,000
Oct 22, 20240.1620.1620.1620.1620.162-
Oct 21, 20240.1610.1690.1600.1690.169192,000
Oct 18, 20240.1700.1700.1700.1700.170-
Oct 17, 20240.1700.1700.1700.1700.170-
Oct 16, 20240.1700.1700.1700.1700.170-
Oct 15, 20240.1650.1700.1610.1700.17040,000
Oct 14, 20240.1800.1800.1800.1800.180-
Oct 10, 20240.1710.1800.1680.1800.18024,000
Oct 9, 20240.1610.1800.1610.1790.17932,000
Oct 8, 20240.1800.1800.1800.1800.180-
Oct 7, 20240.1610.1830.1610.1800.18088,000
Oct 4, 20240.1830.1830.1830.1830.183-
Oct 3, 20240.1840.1840.1840.1840.184-
Oct 2, 20240.1880.1880.1880.1880.188-
Sep 30, 20240.1900.1900.1900.1900.190120,000
Sep 27, 20240.1880.1880.1880.1880.188-
Sep 26, 20240.1880.1880.1880.1880.188-
Sep 25, 20240.1880.1880.1880.1880.188-
Sep 24, 20240.1790.1980.1700.1960.19624,000
Sep 23, 20240.1620.1620.1620.1620.162-
Sep 20, 20240.1620.1530.1520.1530.15332,000
Sep 19, 20240.1630.1630.1630.1630.163-
Sep 17, 20240.1640.1640.1640.1640.164-
Sep 16, 20240.1640.1640.1640.1640.164-
Sep 13, 20240.1640.1640.1640.1640.164-
Sep 12, 20240.1640.1640.1640.1640.16448,000
Sep 11, 20240.1650.1650.1650.1650.165-
Sep 10, 20240.1560.1780.1510.1650.165216,000
Sep 9, 20240.1840.1840.1630.1630.163168,000
Sep 5, 20240.1990.2060.1850.1850.18588,000
Sep 4, 20240.1990.1990.1990.1990.199-
Sep 3, 20240.1620.2000.1620.2000.20024,000
Sep 2, 20240.1970.1970.1970.1970.197-
Aug 30, 20240.1800.1980.1800.1970.19724,000
Aug 29, 20240.1800.1800.1800.1800.180-
Aug 28, 20240.1840.1840.1840.1840.184-
Aug 27, 20240.1840.1840.1840.1840.184-
Aug 26, 20240.1840.1840.1840.1840.18416,000
Aug 23, 20240.1710.1850.1700.1850.18524,000
Aug 22, 20240.1710.1710.1700.1700.17024,000
Aug 21, 20240.1710.1710.1710.1710.171-
Aug 20, 20240.1720.1720.1720.1720.172-
Aug 19, 20240.1720.1720.1720.1720.172-
Aug 16, 20240.1630.1720.1630.1720.17264,000
Aug 15, 20240.1620.1620.1540.1540.154152,000
Aug 14, 20240.1700.1800.1700.1800.18032,000
Aug 13, 20240.1750.1750.1750.1750.17580,000
Aug 12, 20240.1760.1760.1760.1760.176-
Aug 9, 20240.1670.1760.1670.1760.17624,000
Aug 8, 20240.1660.1660.1660.1660.16624,000
Aug 7, 20240.1630.1680.1560.1680.16872,000
Aug 6, 20240.1750.1750.1750.1750.175-
Aug 5, 20240.1710.1770.1610.1690.169112,000
Aug 2, 20240.1760.1860.1730.1860.18664,000
Aug 1, 20240.1860.1900.1780.1900.190160,000
Jul 31, 20240.1780.1870.1780.1860.18640,000
Jul 30, 20240.1840.1840.1620.1670.16732,000
Jul 29, 20240.1730.1730.1730.1730.17364,000
Jul 26, 20240.1720.1730.1720.1720.17232,000
Jul 25, 20240.1720.1890.1710.1890.18940,000
Jul 24, 20240.1790.1900.1690.1900.19088,000
Jul 23, 20240.1710.1710.1640.1680.168456,000
Jul 22, 20240.1720.1930.1710.1840.18432,000
Jul 19, 20240.1880.1890.1880.1890.18948,000
Jul 18, 20240.1910.1980.1880.1980.19840,000
Jul 17, 20240.1980.2000.1900.2000.200240,000
Jul 16, 20240.2000.2080.1950.2080.208160,000
Jul 15, 20240.1630.2000.1630.2000.200376,000
Jul 12, 20240.1890.1700.1580.1640.164536,000
Jul 11, 20240.2060.1950.1860.1860.1861,504,000
Jul 10, 20240.1960.1960.1960.1960.196-
Jul 9, 20240.1960.1960.1960.1960.196-
Jul 8, 20240.1970.2100.1960.2080.20848,000
Jul 5, 20240.2020.2150.1990.2090.20956,000
Jul 4, 20240.1980.2150.1980.2150.215408,000
Jul 3, 20240.2110.2180.2000.2000.200520,000
Jul 2, 20240.2290.2290.2290.2290.229-
Jun 28, 20240.2300.2300.2300.2300.230-
Jun 27, 20240.2120.2300.2120.2300.230144,000
Jun 26, 20240.2160.2160.2160.2160.216-
Jun 25, 20240.2130.2300.2130.2290.22916,000
Jun 24, 20240.2110.2120.2110.2120.212128,000
Jun 21, 20240.2300.2300.2300.2300.230-
Jun 20, 20240.2110.2300.2110.2300.23032,000
Jun 19, 20240.2210.2290.2210.2290.229136,000
Jun 18, 20240.2400.2400.2400.2400.240-
Jun 17, 20240.2400.2400.2400.2400.240-
Jun 14, 20240.2400.2400.2400.2400.240-
Jun 13, 20240.2400.2400.2400.2400.240-
Jun 12, 20240.2400.2400.2400.2400.240-
Jun 11, 20240.2400.2400.2400.2400.240-
Jun 7, 20240.2400.2400.2400.2400.240-
Jun 6, 20240.2650.2650.2650.2400.2408,000
Jun 5, 20240.2400.2400.2400.2400.240-
Jun 4, 20240.2400.2400.2400.2400.240-
Jun 3, 20240.2110.2400.1950.2400.24064,000
May 31, 20240.2450.2450.2450.2440.2448,000
May 30, 20240.2310.2310.2310.2310.231-
May 29, 20240.2310.2310.2310.2310.231-
May 28, 20240.2310.2310.2310.2310.231-
May 27, 20240.2310.2310.2310.2310.231-
May 24, 20240.2450.2450.2310.2310.231208,000
May 23, 20240.2440.2440.2360.2440.24424,000
May 22, 20240.2280.2280.2280.2320.23248,000
May 21, 20240.2700.2700.2700.2700.270-
May 20, 20240.2700.2700.2700.2700.270-
May 17, 20240.2700.2700.2700.2700.270-
May 16, 20240.2700.2700.2700.2700.270-
May 14, 20240.2750.2750.2750.2750.2758,000
May 13, 20240.2550.2550.2550.2550.255-
May 10, 20240.2550.2550.2550.2550.255-
May 9, 20240.2310.2550.2310.2550.25580,000
May 8, 20240.2600.2600.2600.2600.2608,000
May 7, 20240.2250.2470.2200.2470.247160,000
May 6, 20240.2430.2480.2290.2480.248592,000
May 3, 20240.2600.2600.2500.2500.25056,000
May 2, 20240.2550.2550.2550.2550.255-
Apr 30, 20240.2550.2550.2550.2550.255-
Apr 29, 20240.2550.2550.2550.2550.255-
Apr 26, 20240.2450.2550.2450.2550.255216,000
Apr 25, 20240.2460.2460.2430.2430.243696,000
Apr 24, 20240.2550.2600.2470.2600.26048,000
Apr 23, 20240.2460.2550.2460.2550.255328,000
Apr 22, 20240.2490.2500.2450.2450.245512,000
Apr 19, 20240.2600.2600.2600.2600.260-
Apr 18, 20240.2460.2600.2450.2600.260280,000
Apr 17, 20240.2700.2700.2700.2700.27032,000

Related Tickers

0871.HK CH DREDG ENV
0.140
-2.78%
 
2789.HK Yuanda China Holdings Limited
0.074
-8.64%
 
8268.HK Smart City Development Holdings Limited
0.415
0.00%
 
6829.HK Dragon Rise Group Holdings Limited
1.610
-0.62%
 
1783.HK ENVISION GREEN
7.790
+2.10%
 
3311.HK China State Construction International Holdings Limited
10.740
+0.19%