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

HKSE - Delayed Quote HKD

Beijing SinoHytec Co., Ltd. (2402.HK)

22.600
+0.250
+(1.12%)
At close: 4:08:06 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202523.00023.00022.40022.60022.600245,200
Apr 28, 202523.80023.80022.30022.35022.350577,856
Apr 25, 202523.45023.70022.75022.85022.850331,500
Apr 24, 202523.40023.85023.00023.30023.300534,850
Apr 23, 202523.70025.05022.30023.15023.1501,746,200
Apr 22, 202522.70023.00021.75022.30022.300748,800
Apr 17, 202523.80024.55022.00022.00022.0001,489,250
Apr 16, 202522.50026.25021.25023.00023.0003,587,850
Apr 15, 202523.00023.00022.30022.55022.550274,750
Apr 14, 202523.50023.50021.85022.80022.800549,250
Apr 11, 202522.70022.85021.75022.25022.250648,850
Apr 10, 202522.90022.90022.00022.20022.200855,946
Apr 9, 202521.35021.85019.78021.65021.6501,167,000
Apr 8, 202520.80021.45020.20020.85020.8501,154,700
Apr 7, 202523.75023.75019.74019.78019.7801,269,750
Apr 3, 202524.90027.35023.65024.45024.4503,149,590
Apr 2, 202524.50024.80023.70024.10024.100604,300
Apr 1, 202525.00025.20024.10024.35024.350738,400
Mar 31, 202525.05025.85023.75024.25024.2501,444,400
Mar 28, 202524.75027.75023.40025.05025.0503,286,150
Mar 27, 202525.45026.00024.20024.25024.2501,058,400
Mar 26, 202525.45027.75025.30025.80025.8002,017,600
Mar 25, 202527.60028.00025.05025.30025.3001,366,350
Mar 24, 202529.40029.50026.55026.85026.8502,577,100
Mar 21, 202527.65032.05027.20028.70028.7009,457,976
Mar 20, 202524.60032.90023.60026.80026.8006,188,843
Mar 19, 202524.30025.50023.65023.80023.8001,426,900
Mar 18, 202524.00024.00023.30023.75023.750513,552
Mar 17, 202525.00025.00023.65023.65023.650934,510
Mar 14, 202527.55028.00024.60024.80024.8001,771,992
Mar 13, 202534.95035.00027.10027.55027.5504,320,466
Mar 12, 202528.65034.40027.75031.60031.6002,597,134
Mar 11, 202528.75028.75027.60027.95027.950402,900
Mar 10, 202528.35028.50027.25028.20028.200285,950
Mar 7, 202528.25029.00027.50028.10028.100698,346
Mar 6, 202527.70029.45026.25028.10028.1001,619,798
Mar 5, 202526.65029.40026.50028.95028.9501,001,614
Mar 4, 202527.70027.70025.95027.20027.200702,416
Mar 3, 202526.85027.70025.30026.25026.250942,530
Feb 28, 202526.55029.90025.00025.65025.6501,674,880
Feb 27, 202524.30030.00024.30027.75027.7505,748,634
Feb 26, 202520.40021.30020.40021.15021.15087,060
Feb 25, 202520.85021.20020.65020.85020.85092,050
Feb 24, 202520.85021.30020.65020.95020.950147,950
Feb 21, 202520.45021.25020.40020.85020.850130,928
Feb 20, 202520.60021.10020.30020.85020.850120,468
Feb 19, 202521.70021.80020.50020.85020.850318,890
Feb 18, 202520.65022.15020.35020.80020.800648,150
Feb 17, 202520.70020.60020.05020.45020.450107,800
Feb 14, 202519.22020.35019.22020.20020.20085,764
Feb 13, 202520.40020.95019.80019.94019.940210,900
Feb 12, 202520.20020.45020.05020.15020.15051,130
Feb 11, 202520.15020.45019.84020.10020.10068,100
Feb 10, 202520.10020.50019.88020.30020.300120,050
Feb 7, 202519.62020.60019.56020.10020.100138,282
Feb 6, 202519.94019.94019.52019.90019.900123,400
Feb 5, 202519.92019.92019.12019.44019.44017,450
Feb 4, 202519.02019.20019.02019.20019.2004,850
Feb 3, 202519.60019.60018.98019.02019.020750
Jan 28, 202519.56019.56019.56019.56019.560-
Jan 27, 202519.86019.86019.42019.56019.56024,450
Jan 24, 202519.26019.60019.26019.56019.56058,700
Jan 23, 202520.00020.00019.18019.28019.28070,600
Jan 22, 202519.50019.86019.24019.36019.36079,906
Jan 21, 202519.68019.88019.38019.72019.72098,600
Jan 20, 202520.40020.40019.60019.76019.76061,650
Jan 17, 202519.86019.92019.46019.62019.62078,950
Jan 16, 202520.30020.30019.50019.86019.86063,950
Jan 15, 202520.40020.40019.50019.56019.56081,200
Jan 14, 202519.36020.40019.20019.92019.920115,850
Jan 13, 202519.50019.84019.22019.36019.360214,850
Jan 10, 202520.45020.90019.66019.78019.780151,568
Jan 9, 202521.35021.60020.65020.75020.750154,000
Jan 8, 202521.05022.65020.45021.35021.350682,000
Jan 7, 202519.64022.00019.62020.60020.6001,107,330
Jan 6, 202519.52019.60019.16019.40019.40037,500
Jan 3, 202519.96020.30018.90019.16019.160266,750
Jan 2, 202520.90020.40019.58019.60019.600121,528
Dec 31, 202420.55020.55020.55020.55020.550-
Dec 30, 202420.55020.75020.00020.10020.10089,950
Dec 27, 202420.30020.80020.05020.55020.550233,114
Dec 24, 202419.98019.98019.98019.98019.980-
Dec 23, 202420.50020.45019.80019.80019.800103,250
Dec 20, 202420.30021.00019.86020.20020.200183,950
Dec 19, 202420.05022.65019.68020.40020.4001,130,950
Dec 18, 202419.76019.80019.58019.74019.74034,350
Dec 17, 202419.68019.68019.30019.38019.38046,380
Dec 16, 202420.15020.15019.60019.76019.76087,850
Dec 13, 202420.40020.40019.98020.15020.15075,950
Dec 12, 202420.40020.60020.05020.60020.600156,500
Dec 11, 202421.00021.00020.15020.40020.400438,110
Dec 10, 202423.40023.30020.65021.30021.300395,096
Dec 9, 202422.25023.50021.15021.95021.950875,840
Dec 6, 202422.30023.10020.45021.75021.7501,293,750
Dec 5, 202419.50023.95018.66021.70021.7003,948,000
Dec 4, 202418.70018.80018.56018.64018.640110,350
Dec 3, 202418.70018.74018.42018.62018.62075,200
Dec 2, 202418.72018.74018.50018.68018.680120,250
Nov 29, 202418.58018.72018.56018.70018.70064,300
Nov 28, 202418.72018.86018.48018.58018.58074,650
Nov 27, 202418.72019.14018.32018.68018.680227,350
Nov 26, 202419.98020.00018.72018.72018.720120,600
Nov 25, 202420.50021.25019.56019.70019.70075,350
Nov 22, 202421.40021.45019.84020.10020.10089,900
Nov 21, 202421.80022.05021.35021.40021.400264,600
Nov 20, 202421.45022.30021.45021.85021.85046,800
Nov 19, 202422.00022.05021.70021.70021.70065,950
Nov 18, 202422.60022.60021.40021.75021.750166,850
Nov 15, 202421.75022.05021.55021.60021.600109,006
Nov 14, 202422.65022.65021.50021.65021.650216,150
Nov 13, 202422.75022.90022.30022.45022.450128,150
Nov 12, 202422.90022.95022.35022.50022.500220,400
Nov 11, 202422.70023.10022.60022.75022.750726,930
Nov 8, 202423.50023.50022.55022.70022.700234,942
Nov 7, 202422.20025.20022.20022.80022.800676,650
Nov 6, 202423.25023.25022.55022.65022.650104,548
Nov 5, 202422.90023.30022.75022.85022.850433,050
Nov 4, 202423.35023.35022.75022.95022.95053,150
Nov 1, 202422.95023.20022.80022.85022.85012,020
Oct 31, 202423.60023.55023.00023.30023.30045,650
Oct 30, 202424.05024.05022.80023.15023.15026,000
Oct 29, 202424.30024.45023.10023.75023.75063,950
Oct 28, 202423.10023.80022.50023.75023.75073,850
Oct 25, 202422.50023.60022.50023.10023.10071,300
Oct 24, 202424.20024.20022.75023.05023.050100,500
Oct 23, 202424.00025.30023.60023.70023.700441,840
Oct 22, 202424.10024.25023.65024.15024.15028,500
Oct 21, 202424.45024.55023.15024.00024.00062,500
Oct 18, 202424.25024.65023.85024.40024.40096,178
Oct 17, 202424.45024.45023.55023.95023.95021,000
Oct 16, 202423.85025.10023.45024.35024.35038,400
Oct 15, 202425.20025.25023.70023.80023.80028,264
Oct 14, 202425.90026.10024.00025.05025.05087,636
Oct 10, 202427.95028.00025.80026.70026.70081,250
Oct 9, 202428.50028.50024.55026.20026.200168,850
Oct 8, 202431.60034.45026.40026.80026.800349,960
Oct 7, 202430.55031.95029.00031.45031.45099,060
Oct 4, 202427.90028.70027.90028.00028.00011,680
Oct 3, 202427.90027.90026.70026.75026.7502,264
Oct 2, 202427.70027.95027.05027.90027.90020,738
Sep 30, 202426.00028.00025.20027.70027.700340,440
Sep 27, 202424.15025.30024.00024.80024.800175,018
Sep 26, 202423.00024.00022.85023.85023.85054,194
Sep 25, 202422.65024.20022.65023.05023.05031,998
Sep 24, 202422.75023.60022.30023.35023.35086,210
Sep 23, 202423.20023.20022.50022.95022.95013,000
Sep 20, 202423.00023.00022.50022.90022.90016,750
Sep 19, 202423.00023.30022.80023.30023.30014,470
Sep 17, 202423.95023.95023.95023.95023.95050
Sep 16, 202422.65022.65022.65022.65022.650-
Sep 13, 202422.55022.65022.20022.65022.6509,236
Sep 12, 202423.15023.40022.70022.70022.70018,306
Sep 11, 202422.85022.85022.50022.85022.8504,600
Sep 10, 202422.50022.85022.25022.85022.8509,100
Sep 9, 202422.95023.45022.65022.85022.8505,500
Sep 5, 202424.65024.65023.55023.55023.5504,156
Sep 4, 202422.10024.35022.10023.70023.70017,450
Sep 3, 202424.90024.70023.60024.05024.05014,300
Sep 2, 202423.50024.90023.75024.05024.0509,250
Aug 30, 202423.25024.20023.25024.00024.00095,628
Aug 29, 202423.55023.50023.10023.50023.50012,550
Aug 28, 202423.30023.45023.05023.35023.35013,550
Aug 27, 202423.30023.50022.90023.35023.35026,400
Aug 26, 202423.95023.95023.35023.65023.6507,150
Aug 23, 202423.05023.80023.05023.70023.7009,974
Aug 22, 202423.35023.60023.05023.50023.50022,100
Aug 21, 202423.60023.60022.80023.10023.10045,450
Aug 20, 202422.25026.30022.15023.40023.400228,700
Aug 19, 202421.75023.85021.75022.45022.45064,700
Aug 16, 202423.50023.50022.55022.55022.55015,900
Aug 15, 202423.15023.10022.50022.65022.65013,050
Aug 14, 202423.45023.45022.50022.95022.95010,200
Aug 13, 202423.95023.95022.20022.95022.95011,350
Aug 12, 202424.00024.05022.60022.65022.65064,000
Aug 9, 202422.95023.30022.75023.20023.2005,280
Aug 8, 202423.20023.20023.20023.20023.200-
Aug 7, 202423.20023.50022.85023.30023.3004,700
Aug 6, 202422.90023.70022.50023.25023.2509,250
Aug 5, 202422.90022.95022.35022.95022.9503,500
Aug 2, 202422.50023.50022.50023.50023.5008,040
Aug 1, 202422.60023.45022.60023.45023.45014,250
Jul 31, 202422.25023.45022.25023.45023.45031,848
Jul 30, 202422.25022.85021.70022.85022.85072,100
Jul 29, 202423.70023.70021.95022.15022.15017,770
Jul 26, 202422.70023.10022.25023.10023.10012,550
Jul 25, 202422.45022.85022.00022.75022.75011,786
Jul 24, 202423.00023.00021.65022.50022.50031,330
Jul 23, 202423.40023.95022.95023.00023.00017,650
Jul 22, 202423.05023.45023.05023.30023.30011,800
Jul 19, 202422.80024.05022.80024.00024.0005,700
Jul 18, 202423.80024.50022.00024.40024.40030,210
Jul 17, 202424.00027.70023.50023.95023.95045,350
Jul 16, 202423.40024.20023.40024.20024.2004,300
Jul 15, 202423.00024.40023.00023.85023.8506,930
Jul 12, 202422.70023.75022.70023.75023.7507,420
Jul 11, 202423.50023.75023.30023.65023.65012,700
Jul 10, 202423.75023.75023.10023.35023.3502,100
Jul 9, 202423.30023.30022.00023.10023.1009,250
Jul 8, 202422.75023.95022.75023.10023.1001,830
Jul 5, 202423.35023.85022.65023.65023.65011,350
Jul 4, 2024 14:10 Stock Splits
Jul 4, 202424.20024.20023.00023.40023.40010,470
Jul 3, 202422.10723.21421.92923.21423.21431,500
Jul 2, 202422.35722.60721.71422.28622.28616,100
Jun 28, 202431.10031.30030.75031.15031.1504,700
Jun 27, 202431.55031.55030.40030.80030.8009,600
Jun 26, 202430.35032.25030.25031.30031.30024,850
Jun 25, 202432.85032.85030.55030.85030.85024,430
Jun 24, 202433.40033.80031.50031.90031.90057,000
Jun 21, 202432.85033.70032.85033.60033.60013,550
Jun 20, 202433.60033.80033.40033.75033.75011,300
Jun 19, 202433.85033.85032.80033.80033.8006,950
Jun 18, 202433.55033.85033.50033.75033.75021,550
Jun 17, 202433.75034.00033.35033.80033.80011,600
Jun 14, 202432.35033.95032.35033.80033.80015,050
Jun 13, 202433.85033.70032.70033.50033.50030,650
Jun 12, 202433.55033.95032.85033.30033.30025,090
Jun 11, 202432.25033.60032.25033.35033.35032,520
Jun 7, 202430.60033.35030.60033.15033.15030,500
Jun 6, 202433.05033.30032.25032.75032.75028,470
Jun 5, 202432.25033.00032.30033.00033.00030,480
Jun 4, 202432.20033.00032.50032.95032.95055,200
Jun 3, 202432.75033.00032.00032.85032.850114,350
May 31, 202432.30032.75030.75032.75032.750109,800
May 30, 202430.10033.50030.10031.50031.500202,750
May 29, 202431.50031.75031.20031.60031.60024,050
May 28, 202431.20031.45030.90031.25031.25014,050
May 27, 202430.85031.30030.45031.25031.25022,700
May 24, 202431.20031.80030.70030.75030.75038,650
May 23, 202431.10031.95031.15031.25031.25015,150
May 22, 202431.95031.95031.20031.80031.80057,300
May 21, 202431.45031.70030.50031.40031.40052,150
May 20, 202433.65033.65031.00031.45031.450203,500
May 17, 202431.50034.00031.40032.65032.650413,910
May 16, 202431.90032.50031.60032.25032.25063,140
May 14, 202431.70032.25031.65031.90031.90055,800
May 13, 202431.60032.00031.20031.70031.70072,700
May 10, 202432.60032.90031.50031.65031.65097,100
May 9, 202432.95033.00031.70032.30032.30060,970
May 8, 202432.65034.65032.05032.30032.300155,150
May 7, 202433.45034.95032.10033.65033.650302,850
May 6, 202432.15032.80032.00032.60032.60064,600
May 3, 202432.15033.00032.15032.70032.7003,100
May 2, 202432.00032.30032.30032.25032.2502,150
Apr 30, 202431.75032.25031.20032.00032.00051,550
Apr 29, 202432.00032.20030.00031.75031.750172,690