HKSE - Delayed Quote HKD

Beijing Airdoc Technology Co., Ltd. (2251.HK)

Compare
11.800
0.000
(0.00%)
At close: January 9 at 3:59:22 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 11.800 11.800 11.800 11.800 11.800 -
Jan 9, 2025 11.880 11.880 11.640 11.800 11.800 15,000
Jan 8, 2025 11.520 11.820 11.500 11.820 11.820 60,200
Jan 7, 2025 11.900 12.000 11.280 11.840 11.840 109,300
Jan 6, 2025 11.820 12.000 11.760 11.820 11.820 147,438
Jan 3, 2025 12.060 12.080 11.800 11.820 11.820 41,600
Jan 2, 2025 12.300 12.480 11.900 12.080 12.080 601,438
Dec 31, 2024 12.320 12.320 12.320 12.320 12.320 -
Dec 30, 2024 12.080 12.320 11.900 12.320 12.320 283,000
Dec 27, 2024 11.700 12.080 11.600 12.080 12.080 99,500
Dec 24, 2024 12.100 12.100 12.100 12.100 12.100 -
Dec 23, 2024 12.080 12.100 11.980 12.100 12.100 43,800
Dec 20, 2024 12.060 12.120 12.040 12.100 12.100 58,300
Dec 19, 2024 12.000 12.000 11.960 11.960 11.960 29,500
Dec 18, 2024 12.080 12.080 11.960 12.060 12.060 47,600
Dec 17, 2024 12.100 12.100 11.840 12.060 12.060 13,900
Dec 16, 2024 11.980 12.060 11.560 12.060 12.060 53,109
Dec 13, 2024 12.020 12.100 11.820 11.980 11.980 137,600
Dec 12, 2024 12.120 12.380 12.120 12.340 12.340 600
Dec 11, 2024 12.160 12.200 11.840 12.120 12.120 83,700
Dec 10, 2024 12.080 12.160 11.500 12.120 12.120 304,200
Dec 9, 2024 12.080 12.420 11.760 12.080 12.080 207,700
Dec 6, 2024 12.140 12.140 11.820 12.140 12.140 60,800
Dec 5, 2024 12.180 12.180 12.060 12.160 12.160 33,000
Dec 4, 2024 11.840 11.880 11.820 11.880 11.880 15,200
Dec 3, 2024 12.020 12.100 11.800 12.080 12.080 31,100
Dec 2, 2024 11.880 12.180 11.600 12.040 12.040 39,200
Nov 29, 2024 11.780 11.880 11.500 11.880 11.880 20,600
Nov 28, 2024 11.640 11.680 11.500 11.680 11.680 10,100
Nov 27, 2024 11.500 11.660 11.440 11.640 11.640 23,600
Nov 26, 2024 12.000 12.000 11.520 11.560 11.560 31,100
Nov 25, 2024 11.520 11.640 11.380 11.620 11.620 75,500
Nov 22, 2024 11.420 11.520 11.340 11.520 11.520 106,000
Nov 21, 2024 11.380 11.460 11.300 11.460 11.460 49,500
Nov 20, 2024 11.220 11.360 11.220 11.380 11.380 34,500
Nov 19, 2024 11.340 11.460 11.200 11.460 11.460 48,425
Nov 18, 2024 11.240 11.320 11.200 11.340 11.340 117,000
Nov 15, 2024 11.320 11.320 11.320 11.320 11.320 54,400
Nov 14, 2024 11.460 11.460 11.280 11.400 11.400 25,100
Nov 13, 2024 11.380 11.500 11.380 11.500 11.500 10,600
Nov 12, 2024 11.340 11.440 11.280 11.360 11.360 34,800
Nov 11, 2024 11.500 11.500 11.240 11.280 11.280 63,100
Nov 8, 2024 11.260 11.420 11.140 11.420 11.420 35,000
Nov 7, 2024 11.260 11.600 11.000 11.280 11.280 21,800
Nov 6, 2024 11.660 11.660 10.980 11.600 11.600 7,500
Nov 5, 2024 11.420 11.660 11.120 11.660 11.660 20,200
Nov 4, 2024 11.520 11.520 11.320 11.440 11.440 29,700
Nov 1, 2024 11.100 11.520 10.960 11.520 11.520 40,500
Oct 31, 2024 11.420 11.420 10.980 11.100 11.100 37,800
Oct 30, 2024 11.040 11.040 11.040 11.100 11.100 400
Oct 29, 2024 11.480 11.500 11.060 11.180 11.180 22,300
Oct 28, 2024 11.020 11.020 11.020 11.020 11.020 16,400
Oct 25, 2024 11.100 11.200 11.000 11.160 11.160 17,800
Oct 24, 2024 11.100 11.100 11.100 11.100 11.100 -
Oct 23, 2024 11.000 11.200 11.000 11.200 11.200 28,000
Oct 22, 2024 11.000 11.280 11.000 11.180 11.180 27,600
Oct 21, 2024 11.100 11.280 11.000 11.280 11.280 39,500
Oct 18, 2024 11.000 11.160 10.900 11.100 11.100 60,300
Oct 17, 2024 11.160 11.200 11.000 11.200 11.200 28,400
Oct 16, 2024 10.940 11.200 10.940 11.200 11.200 32,400
Oct 15, 2024 11.000 11.200 10.980 11.200 11.200 19,200
Oct 14, 2024 10.820 11.280 10.160 11.280 11.280 54,600
Oct 10, 2024 11.240 11.400 10.960 11.200 11.200 51,900
Oct 9, 2024 11.220 11.220 10.640 11.200 11.200 111,100
Oct 8, 2024 12.800 12.800 11.140 11.220 11.220 34,700
Oct 7, 2024 11.700 12.440 11.700 12.340 12.340 128,900
Oct 4, 2024 11.600 11.840 11.360 11.400 11.400 41,900
Oct 3, 2024 11.620 11.640 11.120 11.160 11.160 46,200
Oct 2, 2024 10.560 12.380 10.500 11.600 11.600 64,300
Sep 30, 2024 11.740 12.180 10.440 10.440 10.440 213,000
Sep 27, 2024 12.500 12.500 11.440 11.740 11.740 41,800
Sep 26, 2024 11.380 11.500 11.000 11.420 11.420 52,000
Sep 25, 2024 11.200 11.600 10.800 10.840 10.840 84,700
Sep 24, 2024 11.000 11.240 10.880 11.240 11.240 54,500
Sep 23, 2024 11.000 11.000 11.000 11.000 11.000 -
Sep 20, 2024 10.800 11.040 10.800 11.040 11.040 20,600
Sep 19, 2024 10.940 11.060 10.800 11.060 11.060 17,800
Sep 17, 2024 10.800 10.820 10.800 10.960 10.960 700
Sep 16, 2024 10.960 10.960 10.960 10.960 10.960 -
Sep 13, 2024 10.960 10.960 10.960 10.960 10.960 -
Sep 12, 2024 10.520 11.000 10.520 11.000 11.000 8,300
Sep 11, 2024 10.520 10.740 10.520 10.640 10.640 2,600
Sep 10, 2024 10.800 10.980 10.040 10.760 10.760 43,300
Sep 9, 2024 11.000 11.000 10.680 10.960 10.960 18,400
Sep 5, 2024 11.000 11.000 11.000 11.000 11.000 -
Sep 4, 2024 10.320 11.100 10.320 11.000 11.000 26,100
Sep 3, 2024 10.220 11.000 10.220 11.000 11.000 40,200
Sep 2, 2024 10.820 11.500 10.020 10.220 10.220 12,100
Aug 30, 2024 11.480 11.500 11.020 11.300 11.300 19,400
Aug 29, 2024 11.660 11.660 11.660 11.660 11.660 -
Aug 28, 2024 11.980 11.980 11.980 11.980 11.980 -
Aug 27, 2024 12.000 12.000 10.740 12.000 12.000 2,100
Aug 26, 2024 11.800 12.000 10.720 12.000 12.000 1,200
Aug 23, 2024 11.500 11.500 10.720 11.500 11.500 3,000
Aug 22, 2024 11.380 11.500 11.180 11.500 11.500 7,900
Aug 21, 2024 11.500 11.600 10.940 11.480 11.480 2,200
Aug 20, 2024 11.300 11.500 10.180 11.500 11.500 1,300
Aug 19, 2024 11.180 11.880 10.940 11.300 11.300 22,500
Aug 16, 2024 11.680 11.680 11.040 11.220 11.220 5,100
Aug 15, 2024 11.800 11.800 11.300 11.380 11.380 16,500
Aug 14, 2024 11.960 12.000 11.060 12.000 12.000 1,400
Aug 13, 2024 12.080 12.080 11.100 12.000 12.000 2,100
Aug 12, 2024 11.520 11.800 11.020 11.800 11.800 6,400
Aug 9, 2024 11.980 11.980 11.500 11.960 11.960 21,600
Aug 8, 2024 11.020 12.060 11.020 11.380 11.380 20,400
Aug 7, 2024 11.240 11.700 10.980 11.600 11.600 44,700
Aug 6, 2024 12.000 12.000 11.040 11.240 11.240 400
Aug 5, 2024 12.060 12.400 12.040 12.060 12.060 14,900
Aug 2, 2024 12.960 12.960 12.960 12.960 12.960 -
Aug 1, 2024 12.960 12.960 12.960 12.960 12.960 -
Jul 31, 2024 13.080 13.080 12.580 12.960 12.960 1,100
Jul 30, 2024 11.860 12.040 11.860 12.020 12.020 78,600
Jul 29, 2024 12.500 12.500 11.740 11.840 11.840 78,800
Jul 26, 2024 12.940 13.200 12.660 12.660 12.660 60,800
Jul 25, 2024 12.300 13.160 12.200 12.980 12.980 138,700
Jul 24, 2024 12.000 12.400 12.000 12.360 12.360 96,500
Jul 23, 2024 12.080 12.560 11.980 12.100 12.100 160,000
Jul 22, 2024 12.380 12.540 11.900 12.000 12.000 246,000
Jul 19, 2024 12.380 12.580 12.060 12.360 12.360 202,300
Jul 18, 2024 12.860 12.860 12.040 12.480 12.480 199,000
Jul 17, 2024 12.980 13.020 12.660 12.840 12.840 163,200
Jul 16, 2024 13.380 13.680 12.980 13.020 13.020 57,700
Jul 15, 2024 14.040 14.040 13.380 13.420 13.420 50,300
Jul 12, 2024 14.120 14.160 14.080 14.060 14.060 37,200
Jul 11, 2024 14.040 14.140 13.800 13.900 13.900 38,000
Jul 10, 2024 14.100 14.300 13.720 14.060 14.060 43,100
Jul 9, 2024 14.100 14.500 13.820 14.040 14.040 41,400
Jul 8, 2024 14.540 14.540 13.800 14.000 14.000 56,900
Jul 5, 2024 14.080 14.640 14.080 14.520 14.520 70,700
Jul 4, 2024 14.080 14.640 14.060 14.080 14.080 160,200
Jul 3, 2024 13.640 14.660 13.740 14.080 14.080 35,500
Jul 2, 2024 13.100 14.880 13.100 14.240 14.240 78,500
Jun 28, 2024 12.680 15.100 12.380 14.300 14.300 638,800
Jun 27, 2024 15.080 15.080 12.520 12.680 12.680 126,985
Jun 26, 2024 15.120 15.160 14.980 15.000 15.000 406,316
Jun 25, 2024 14.980 15.040 14.920 14.960 14.960 69,000
Jun 24, 2024 14.780 15.120 14.780 15.000 15.000 148,800
Jun 21, 2024 14.960 15.020 14.920 14.960 14.960 131,954
Jun 20, 2024 14.980 14.980 14.680 14.760 14.760 157,800
Jun 19, 2024 14.900 15.020 14.900 15.020 15.020 133,700
Jun 18, 2024 14.980 14.980 14.800 14.940 14.940 97,100
Jun 17, 2024 14.640 14.980 14.640 14.820 14.820 156,700
Jun 14, 2024 15.180 15.180 14.600 14.980 14.980 213,800
Jun 13, 2024 15.020 15.140 14.980 15.000 15.000 176,100
Jun 12, 2024 15.060 15.060 14.940 15.060 15.060 158,900
Jun 11, 2024 14.920 15.700 14.880 15.020 15.020 189,500
Jun 7, 2024 14.900 15.080 14.840 14.980 14.980 508,158
Jun 6, 2024 14.980 14.980 14.580 14.840 14.840 314,600
Jun 5, 2024 15.020 15.020 14.860 14.880 14.880 288,862
Jun 4, 2024 14.960 15.240 14.800 15.000 15.000 178,500
Jun 3, 2024 15.000 15.340 14.720 14.940 14.940 141,063
May 31, 2024 14.820 15.180 14.820 15.000 15.000 149,600
May 30, 2024 14.920 15.020 14.840 15.020 15.020 134,000
May 29, 2024 15.240 15.240 14.700 14.920 14.920 105,000
May 28, 2024 15.020 15.460 14.960 15.260 15.260 222,700
May 27, 2024 14.880 15.000 14.500 15.000 15.000 96,600
May 24, 2024 14.700 15.000 14.480 15.000 15.000 73,200
May 23, 2024 15.000 15.180 14.940 15.000 15.000 133,600
May 22, 2024 15.200 15.220 14.900 15.200 15.200 174,500
May 21, 2024 15.800 15.860 14.940 15.200 15.200 243,400
May 20, 2024 15.780 15.900 15.680 15.880 15.880 136,600
May 17, 2024 15.920 16.060 15.640 15.880 15.880 206,100
May 16, 2024 15.800 15.940 15.600 15.820 15.820 126,300
May 14, 2024 15.740 15.900 15.500 15.900 15.900 105,300
May 13, 2024 15.080 15.740 15.040 15.740 15.740 168,600
May 10, 2024 15.920 15.920 15.040 15.540 15.540 97,500
May 9, 2024 15.860 15.860 15.160 15.380 15.380 60,200
May 8, 2024 15.360 15.880 15.220 15.440 15.440 62,400
May 7, 2024 15.780 15.800 15.020 15.440 15.440 102,400
May 6, 2024 16.020 16.020 14.280 15.900 15.900 130,300
May 3, 2024 16.900 17.100 16.400 16.720 16.720 131,700
May 2, 2024 16.220 17.000 16.180 16.840 16.840 95,800
Apr 30, 2024 16.600 16.960 16.200 16.220 16.220 121,300
Apr 29, 2024 15.260 16.700 15.280 16.580 16.580 123,800
Apr 26, 2024 14.920 15.660 14.920 15.260 15.260 163,200
Apr 25, 2024 14.880 15.120 14.880 15.040 15.040 161,500
Apr 24, 2024 14.940 14.980 14.540 14.880 14.880 52,800
Apr 23, 2024 15.520 15.600 14.040 14.860 14.860 101,400
Apr 22, 2024 15.460 15.600 15.320 15.520 15.520 120,200
Apr 19, 2024 15.440 15.500 14.920 15.460 15.460 149,600
Apr 18, 2024 15.120 15.580 15.120 15.460 15.460 96,200
Apr 17, 2024 15.240 15.500 15.000 15.480 15.480 85,400
Apr 16, 2024 16.000 16.560 14.900 15.260 15.260 136,400
Apr 15, 2024 16.220 16.760 16.000 16.160 16.160 101,000
Apr 12, 2024 16.480 16.480 16.060 16.220 16.220 119,800
Apr 11, 2024 16.280 16.900 16.100 16.500 16.500 260,900
Apr 10, 2024 17.060 17.060 15.800 16.300 16.300 338,200
Apr 9, 2024 17.220 17.480 17.000 17.060 17.060 200,800
Apr 8, 2024 17.860 17.960 17.040 17.480 17.480 337,000
Apr 5, 2024 17.860 18.380 17.060 17.880 17.880 162,400
Apr 3, 2024 16.660 18.000 16.660 17.800 17.800 330,300
Apr 2, 2024 14.560 16.880 14.520 16.880 16.880 186,900
Mar 28, 2024 16.600 17.100 15.720 16.480 16.480 179,100
Mar 27, 2024 16.140 17.620 16.140 16.820 16.820 216,200
Mar 26, 2024 15.560 16.600 15.560 16.380 16.380 255,900
Mar 25, 2024 15.440 15.800 14.820 15.460 15.460 198,800
Mar 22, 2024 15.200 15.640 15.200 15.400 15.400 299,600
Mar 21, 2024 15.880 15.980 15.100 15.980 15.980 291,800
Mar 20, 2024 15.300 16.100 15.300 15.880 15.880 293,800
Mar 19, 2024 15.440 15.480 15.060 15.480 15.480 139,000
Mar 18, 2024 15.460 15.720 14.280 15.440 15.440 170,800
Mar 15, 2024 15.200 15.560 14.640 15.400 15.400 118,500
Mar 14, 2024 15.920 16.260 15.020 15.020 15.020 257,200
Mar 13, 2024 14.580 16.180 14.320 16.000 16.000 190,400
Mar 12, 2024 14.000 14.720 14.000 14.420 14.420 246,600
Mar 11, 2024 14.000 14.120 13.760 14.060 14.060 206,200
Mar 8, 2024 13.780 14.140 13.760 14.040 14.040 585,500
Mar 7, 2024 13.680 14.020 13.620 13.820 13.820 270,900
Mar 6, 2024 12.800 13.700 12.800 13.700 13.700 151,100
Mar 5, 2024 13.200 13.440 12.360 12.740 12.740 274,208
Mar 4, 2024 13.780 13.880 13.220 13.380 13.380 207,600
Mar 1, 2024 13.700 13.920 13.000 13.880 13.880 219,000
Feb 29, 2024 13.980 13.980 13.620 13.900 13.900 244,100
Feb 28, 2024 14.260 14.440 13.500 13.700 13.700 258,700
Feb 27, 2024 14.000 14.680 13.860 14.260 14.260 212,200
Feb 26, 2024 13.540 14.000 13.540 13.840 13.840 211,700
Feb 23, 2024 12.920 13.620 12.880 13.560 13.560 214,600
Feb 22, 2024 12.960 13.020 12.820 12.940 12.940 116,800
Feb 21, 2024 13.000 13.200 12.140 12.860 12.860 252,400
Feb 20, 2024 12.880 13.380 12.800 13.000 13.000 216,400
Feb 19, 2024 12.780 13.180 12.580 12.960 12.960 375,900
Feb 16, 2024 11.400 12.900 11.400 12.740 12.740 283,800
Feb 15, 2024 11.960 11.960 11.520 11.960 11.960 326,500
Feb 14, 2024 11.420 11.800 11.340 11.780 11.780 273,000
Feb 9, 2024 11.360 11.360 11.360 11.360 11.360 -
Feb 8, 2024 11.300 11.680 10.840 11.480 11.480 550,300
Feb 7, 2024 11.040 11.280 10.800 11.200 11.200 551,100
Feb 6, 2024 11.080 11.320 10.700 11.200 11.200 436,800
Feb 5, 2024 12.000 12.000 10.920 11.080 11.080 223,400
Feb 2, 2024 12.000 12.280 11.500 11.800 11.800 269,100
Feb 1, 2024 11.840 12.200 11.620 12.200 12.200 491,000
Jan 31, 2024 11.480 11.540 11.140 11.500 11.500 165,100
Jan 30, 2024 11.480 11.540 11.000 11.480 11.480 213,700
Jan 29, 2024 11.000 11.500 11.000 11.500 11.500 96,800
Jan 26, 2024 11.500 11.800 10.980 11.220 11.220 131,800
Jan 25, 2024 11.200 11.580 11.160 11.500 11.500 214,000
Jan 24, 2024 11.180 11.600 11.040 11.500 11.500 240,700
Jan 23, 2024 11.340 11.640 11.300 11.420 11.420 365,900
Jan 22, 2024 11.300 12.000 11.240 11.500 11.500 341,400
Jan 19, 2024 11.060 11.440 10.800 11.420 11.420 262,400
Jan 18, 2024 10.880 11.580 10.700 11.120 11.120 806,700
Jan 17, 2024 10.700 10.880 10.380 10.880 10.880 179,000
Jan 16, 2024 10.600 11.100 10.600 10.920 10.920 129,000
Jan 15, 2024 11.040 11.040 11.040 11.040 11.040 -
Jan 12, 2024 11.000 11.340 11.000 11.040 11.040 157,379
Jan 11, 2024 11.100 11.640 10.880 11.180 11.180 580,300
Jan 10, 2024 11.000 11.140 10.580 11.120 11.120 292,600

Related Tickers

2415.HK MedSci Healthcare Holdings Limited
0.790
-3.66%
 
2192.HK Medlive Technology Co., Ltd.
8.880
+0.45%
 
2158.HK Yidu Tech Inc.
4.210
-3.22%
 
2228.HK XtalPi Holdings Limited
4.310
-10.21%
 
1833.HK PA GOODDOCTOR
6.170
-1.28%