HKSE - Delayed Quote HKD

Chongqing Machinery & Electric Co., Ltd. (2722.HK)

0.670

0.000

(0.00%)

As of 11:59:08 AM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	0.660	0.670	0.660	0.670	0.670	302,000
Jan 21, 2025	0.660	0.690	0.660	0.670	0.670	4,962,000
Jan 20, 2025	0.760	0.760	0.650	0.670	0.670	39,576,000
Jan 17, 2025	0.760	0.770	0.750	0.760	0.760	504,000
Jan 16, 2025	0.760	0.770	0.750	0.760	0.760	916,000
Jan 15, 2025	0.760	0.780	0.750	0.760	0.760	770,000
Jan 14, 2025	0.730	0.770	0.730	0.760	0.760	2,322,000
Jan 13, 2025	0.740	0.740	0.720	0.730	0.730	1,388,000
Jan 10, 2025	0.720	0.750	0.720	0.750	0.750	1,098,000
Jan 9, 2025	0.720	0.750	0.720	0.740	0.740	1,024,000
Jan 8, 2025	0.730	0.730	0.710	0.720	0.720	1,578,000
Jan 7, 2025	0.750	0.750	0.710	0.730	0.730	6,258,000
Jan 6, 2025	0.770	0.770	0.740	0.750	0.750	4,754,000
Jan 3, 2025	0.780	0.790	0.760	0.770	0.770	5,174,000
Jan 2, 2025	0.790	0.790	0.760	0.780	0.780	4,282,000
Dec 31, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 30, 2024	0.780	0.790	0.770	0.780	0.780	4,604,000
Dec 27, 2024	0.770	0.800	0.760	0.780	0.780	6,662,000
Dec 24, 2024	0.760	0.760	0.760	0.760	0.760	-
Dec 23, 2024	0.740	0.750	0.730	0.750	0.750	2,130,000
Dec 20, 2024	0.730	0.730	0.720	0.730	0.730	2,676,000
Dec 19, 2024	0.710	0.730	0.710	0.730	0.730	648,000
Dec 18, 2024	0.720	0.730	0.710	0.730	0.730	588,000
Dec 17, 2024	0.710	0.730	0.710	0.730	0.730	4,674,000
Dec 16, 2024	0.700	0.710	0.700	0.710	0.710	1,304,000
Dec 13, 2024	0.710	0.710	0.700	0.710	0.710	618,000
Dec 12, 2024	0.700	0.720	0.700	0.700	0.700	2,550,000
Dec 11, 2024	0.720	0.730	0.680	0.690	0.690	9,570,000
Dec 10, 2024	0.760	0.760	0.710	0.730	0.730	2,652,000
Dec 9, 2024	0.730	0.770	0.710	0.760	0.760	7,372,000
Dec 6, 2024	0.700	0.730	0.690	0.720	0.720	4,438,000
Dec 5, 2024	0.750	0.770	0.690	0.700	0.700	12,752,000
Dec 4, 2024	0.660	0.790	0.660	0.750	0.750	15,090,000
Dec 3, 2024	0.640	0.660	0.640	0.650	0.650	4,390,000
Dec 2, 2024	0.640	0.640	0.630	0.640	0.640	1,790,000
Nov 29, 2024	0.640	0.640	0.630	0.640	0.640	848,000
Nov 28, 2024	0.640	0.640	0.630	0.640	0.640	348,000
Nov 27, 2024	0.640	0.640	0.630	0.640	0.640	378,000
Nov 26, 2024	0.640	0.640	0.630	0.640	0.640	1,786,000
Nov 25, 2024	0.640	0.650	0.630	0.630	0.630	990,000
Nov 22, 2024	0.640	0.640	0.630	0.640	0.640	1,748,000
Nov 21, 2024	0.650	0.660	0.640	0.650	0.650	996,000
Nov 20, 2024	0.650	0.660	0.650	0.660	0.660	124,000
Nov 19, 2024	0.650	0.670	0.650	0.670	0.670	1,128,000
Nov 18, 2024	0.660	0.670	0.650	0.660	0.660	510,000
Nov 15, 2024	0.660	0.660	0.650	0.650	0.650	1,610,000
Nov 14, 2024	0.670	0.670	0.650	0.650	0.650	792,000
Nov 13, 2024	0.670	0.680	0.660	0.680	0.680	784,000
Nov 12, 2024	0.690	0.690	0.660	0.690	0.690	1,428,000
Nov 11, 2024	0.710	0.710	0.680	0.690	0.690	5,002,000
Nov 8, 2024	0.710	0.720	0.710	0.720	0.720	2,120,000
Nov 7, 2024	0.700	0.730	0.700	0.720	0.720	9,322,200
Nov 6, 2024	0.670	0.700	0.650	0.700	0.700	8,738,000
Nov 5, 2024	0.640	0.690	0.640	0.680	0.680	4,860,000
Nov 4, 2024	0.640	0.640	0.630	0.640	0.640	1,356,000
Nov 1, 2024	0.640	0.640	0.630	0.640	0.640	494,000
Oct 31, 2024	0.630	0.640	0.630	0.640	0.640	286,000
Oct 30, 2024	0.650	0.650	0.610	0.630	0.630	2,586,000
Oct 29, 2024	0.640	0.660	0.630	0.650	0.650	884,000
Oct 28, 2024	0.640	0.650	0.640	0.650	0.650	916,000
Oct 25, 2024	0.650	0.650	0.630	0.640	0.640	196,000
Oct 24, 2024	0.640	0.650	0.630	0.640	0.640	728,000
Oct 23, 2024	0.630	0.660	0.630	0.650	0.650	3,224,000
Oct 22, 2024	0.620	0.640	0.610	0.640	0.640	1,626,000
Oct 21, 2024	0.630	0.630	0.610	0.610	0.610	1,982,000
Oct 18, 2024	0.600	0.640	0.600	0.640	0.640	2,038,000
Oct 17, 2024	0.650	0.650	0.600	0.610	0.610	4,200,000
Oct 16, 2024	0.610	0.660	0.580	0.660	0.660	9,626,000
Oct 15, 2024	0.640	0.640	0.600	0.610	0.610	2,346,000
Oct 14, 2024	0.640	0.650	0.620	0.650	0.650	1,262,000
Oct 10, 2024	0.640	0.660	0.630	0.650	0.650	2,198,000
Oct 9, 2024	0.660	0.660	0.620	0.630	0.630	3,220,000
Oct 8, 2024	0.720	0.720	0.650	0.670	0.670	6,176,000
Oct 7, 2024	0.690	0.720	0.680	0.720	0.720	11,960,000
Oct 4, 2024	0.660	0.690	0.660	0.690	0.690	3,913,000
Oct 3, 2024	0.690	0.700	0.620	0.670	0.670	3,860,000
Oct 2, 2024	0.660	0.700	0.660	0.680	0.680	9,325,000
Sep 30, 2024	0.620	0.660	0.620	0.660	0.660	14,516,000
Sep 27, 2024	0.600	0.610	0.570	0.610	0.610	5,624,000
Sep 26, 2024	0.550	0.590	0.540	0.590	0.590	7,348,000
Sep 25, 2024	0.550	0.570	0.540	0.560	0.560	4,044,000
Sep 24, 2024	0.530	0.550	0.520	0.550	0.550	2,614,000
Sep 23, 2024	0.530	0.540	0.520	0.540	0.540	2,108,000
Sep 20, 2024	0.530	0.530	0.520	0.530	0.530	212,000
Sep 19, 2024	0.530	0.530	0.520	0.530	0.530	344,000
Sep 17, 2024	0.520	0.530	0.520	0.530	0.530	72,000
Sep 16, 2024	0.530	0.530	0.530	0.530	0.530	-
Sep 13, 2024	0.520	0.530	0.500	0.530	0.530	1,750,000
Sep 12, 2024	0.530	0.530	0.520	0.530	0.530	100,000
Sep 11, 2024	0.530	0.530	0.520	0.530	0.530	136,000
Sep 10, 2024	0.520	0.530	0.520	0.530	0.530	78,000
Sep 9, 2024	0.520	0.530	0.520	0.520	0.520	266,000
Sep 5, 2024	0.520	0.530	0.520	0.520	0.520	1,462,000
Sep 4, 2024	0.530	0.540	0.520	0.540	0.540	596,000
Sep 3, 2024	0.530	0.540	0.530	0.540	0.540	148,000
Sep 2, 2024	0.530	0.540	0.530	0.540	0.540	94,000
Aug 30, 2024	0.530	0.540	0.530	0.540	0.540	394,000
Aug 29, 2024	0.530	0.540	0.520	0.540	0.540	1,422,000
Aug 28, 2024	0.540	0.540	0.530	0.530	0.530	948,000
Aug 27, 2024	0.540	0.550	0.530	0.550	0.550	252,000
Aug 26, 2024	0.540	0.540	0.540	0.540	0.540	56,000
Aug 23, 2024	0.530	0.540	0.530	0.540	0.540	758,000
Aug 22, 2024	0.540	0.540	0.520	0.530	0.530	3,378,000
Aug 21, 2024	0.530	0.550	0.530	0.540	0.540	340,000
Aug 20, 2024	0.550	0.550	0.530	0.550	0.550	5,862,000
Aug 19, 2024	0.550	0.550	0.540	0.550	0.550	3,192,000
Aug 16, 2024	0.540	0.550	0.540	0.540	0.540	5,472,000
Aug 15, 2024	0.540	0.550	0.540	0.550	0.550	278,000
Aug 14, 2024	0.550	0.550	0.540	0.550	0.550	3,790,000
Aug 13, 2024	0.560	0.580	0.550	0.560	0.560	3,770,000
Aug 12, 2024	0.530	0.550	0.530	0.540	0.540	406,000
Aug 9, 2024	0.530	0.550	0.530	0.550	0.550	3,296,000
Aug 8, 2024	0.520	0.530	0.520	0.530	0.530	536,000
Aug 7, 2024	0.520	0.530	0.520	0.530	0.530	230,000
Aug 6, 2024	0.520	0.530	0.520	0.530	0.530	654,000
Aug 5, 2024	0.530	0.530	0.510	0.520	0.520	636,000
Aug 2, 2024	0.530	0.540	0.530	0.530	0.530	2,280,000
Aug 1, 2024	0.540	0.540	0.530	0.540	0.540	2,834,000
Jul 31, 2024	0.530	0.550	0.520	0.550	0.550	2,336,000
Jul 30, 2024	0.540	0.540	0.520	0.530	0.530	3,776,000
Jul 29, 2024	0.540	0.550	0.530	0.540	0.540	2,214,000
Jul 26, 2024	0.530	0.540	0.530	0.540	0.540	426,000
Jul 25, 2024	0.530	0.540	0.530	0.530	0.530	352,000
Jul 24, 2024	0.540	0.540	0.520	0.530	0.530	876,000
Jul 23, 2024	0.540	0.540	0.530	0.540	0.540	2,278,000
Jul 22, 2024	0.540	0.550	0.540	0.540	0.540	136,000
Jul 19, 2024	0.540	0.540	0.540	0.540	0.540	52,000
Jul 18, 2024	0.550	0.550	0.540	0.540	0.540	814,000
Jul 17, 2024	0.550	0.550	0.540	0.540	0.540	1,006,000
Jul 16, 2024	0.540	0.550	0.540	0.550	0.550	876,000
Jul 15, 2024	0.540	0.540	0.540	0.540	0.540	540,000
Jul 12, 2024	0.550	0.560	0.540	0.550	0.550	2,628,000
Jul 11, 2024	0.560	0.560	0.550	0.560	0.560	1,568,000
Jul 10, 2024	0.550	0.560	0.550	0.560	0.560	192,000
Jul 9, 2024	0.530	0.550	0.530	0.550	0.550	1,914,000
Jul 8, 2024	0.540	0.540	0.530	0.530	0.530	1,208,000
Jul 5, 2024	0.550	0.550	0.530	0.540	0.540	2,254,000
Jul 4, 2024	0.560	0.560	0.550	0.550	0.550	484,000
Jul 3, 2024	0.560	0.570	0.550	0.560	0.560	316,000
Jul 2, 2024	0.550	0.560	0.540	0.560	0.560	662,000
Jun 28, 2024	0.550	0.560	0.550	0.560	0.560	256,154
Jun 27, 2024	0.560	0.560	0.550	0.560	0.560	1,200,000
Jun 26, 2024	0.580	0.580	0.560	0.580	0.580	1,310,000
Jun 25, 2024	0.590	0.590	0.570	0.580	0.580	560,000
Jun 24, 2024	0.580	0.590	0.580	0.580	0.580	164,000
Jun 21, 2024	0.600	0.600	0.580	0.590	0.590	136,000
Jun 20, 2024	0.590	0.600	0.590	0.590	0.590	52,000
Jun 19, 2024	0.600	0.600	0.590	0.600	0.600	422,000
Jun 18, 2024	0.600	0.610	0.600	0.610	0.610	354,000
Jun 17, 2024	0.620	0.620	0.610	0.620	0.620	208,000
Jun 14, 2024	0.022 Dividend
Jun 14, 2024	0.600	0.620	0.600	0.620	0.620	84,000
Jun 13, 2024	0.620	0.620	0.610	0.620	0.598	266,000
Jun 12, 2024	0.600	0.620	0.600	0.620	0.598	548,000
Jun 11, 2024	0.610	0.610	0.600	0.600	0.579	1,386,000
Jun 7, 2024	0.630	0.630	0.620	0.620	0.598	1,072,000
Jun 6, 2024	0.630	0.630	0.620	0.630	0.608	1,208,000
Jun 5, 2024	0.640	0.640	0.620	0.620	0.598	324,000
Jun 4, 2024	0.640	0.640	0.620	0.640	0.617	1,264,000
Jun 3, 2024	0.640	0.640	0.630	0.640	0.617	186,000
May 31, 2024	0.640	0.650	0.630	0.640	0.617	1,420,000
May 30, 2024	0.650	0.650	0.640	0.650	0.627	106,000
May 29, 2024	0.660	0.660	0.650	0.660	0.637	26,000
May 28, 2024	0.660	0.660	0.650	0.660	0.637	478,000
May 27, 2024	0.640	0.660	0.640	0.640	0.617	398,000
May 24, 2024	0.640	0.650	0.640	0.650	0.627	416,000
May 23, 2024	0.660	0.660	0.650	0.650	0.627	2,484,000
May 22, 2024	0.660	0.670	0.660	0.660	0.637	506,000
May 21, 2024	0.660	0.670	0.660	0.660	0.637	770,000
May 20, 2024	0.680	0.680	0.660	0.680	0.656	1,922,000
May 17, 2024	0.670	0.670	0.660	0.670	0.646	1,604,000
May 16, 2024	0.680	0.690	0.670	0.680	0.656	3,132,000
May 14, 2024	0.690	0.690	0.680	0.680	0.656	942,000
May 13, 2024	0.700	0.700	0.690	0.700	0.675	1,290,000
May 10, 2024	0.680	0.720	0.680	0.700	0.675	2,368,000
May 9, 2024	0.660	0.680	0.660	0.680	0.656	694,000
May 8, 2024	0.680	0.680	0.650	0.660	0.637	2,348,000
May 7, 2024	0.700	0.700	0.670	0.690	0.666	2,050,000
May 6, 2024	0.700	0.700	0.690	0.700	0.675	1,140,000
May 3, 2024	0.710	0.720	0.690	0.700	0.675	1,768,000
May 2, 2024	0.670	0.700	0.670	0.690	0.666	1,996,000
Apr 30, 2024	0.660	0.700	0.660	0.680	0.656	1,398,000
Apr 29, 2024	0.650	0.660	0.630	0.660	0.637	2,160,000
Apr 26, 2024	0.640	0.650	0.630	0.650	0.627	734,000
Apr 25, 2024	0.640	0.640	0.620	0.640	0.617	764,000
Apr 24, 2024	0.640	0.640	0.630	0.640	0.617	874,000
Apr 23, 2024	0.640	0.640	0.630	0.640	0.617	1,068,000
Apr 22, 2024	0.650	0.650	0.640	0.650	0.627	86,000
Apr 19, 2024	0.640	0.650	0.640	0.650	0.627	64,000
Apr 18, 2024	0.660	0.660	0.640	0.640	0.617	1,582,000
Apr 17, 2024	0.650	0.660	0.650	0.660	0.637	268,000
Apr 16, 2024	0.650	0.650	0.640	0.650	0.627	1,032,000
Apr 15, 2024	0.650	0.670	0.650	0.670	0.646	962,000
Apr 12, 2024	0.650	0.650	0.640	0.650	0.627	956,000
Apr 11, 2024	0.660	0.660	0.640	0.660	0.637	444,000
Apr 10, 2024	0.640	0.660	0.630	0.660	0.637	1,016,000
Apr 9, 2024	0.660	0.670	0.640	0.650	0.627	1,262,000
Apr 8, 2024	0.670	0.670	0.650	0.650	0.627	800,000
Apr 5, 2024	0.670	0.670	0.650	0.670	0.646	676,000
Apr 3, 2024	0.670	0.680	0.660	0.660	0.637	916,000
Apr 2, 2024	0.670	0.690	0.660	0.690	0.666	920,000
Mar 28, 2024	0.690	0.690	0.660	0.690	0.666	1,018,000
Mar 27, 2024	0.690	0.720	0.690	0.700	0.675	126,000
Mar 26, 2024	0.670	0.700	0.670	0.700	0.675	618,000
Mar 25, 2024	0.680	0.690	0.670	0.670	0.646	420,000
Mar 22, 2024	0.690	0.700	0.680	0.690	0.666	1,014,000
Mar 21, 2024	0.700	0.710	0.690	0.710	0.685	4,080,000
Mar 20, 2024	0.710	0.730	0.710	0.730	0.704	338,000
Mar 19, 2024	0.740	0.740	0.720	0.730	0.704	1,946,000
Mar 18, 2024	0.700	0.740	0.700	0.740	0.714	1,972,000
Mar 15, 2024	0.700	0.710	0.700	0.700	0.675	1,102,000
Mar 14, 2024	0.710	0.720	0.700	0.700	0.675	1,462,000
Mar 13, 2024	0.710	0.720	0.700	0.720	0.694	594,000
Mar 12, 2024	0.720	0.730	0.700	0.730	0.704	3,000,000
Mar 11, 2024	0.750	0.750	0.720	0.730	0.704	2,816,000
Mar 8, 2024	0.740	0.760	0.740	0.750	0.723	2,122,000
Mar 7, 2024	0.760	0.760	0.730	0.740	0.714	1,178,000
Mar 6, 2024	0.750	0.760	0.740	0.760	0.733	1,336,000
Mar 5, 2024	0.760	0.760	0.740	0.750	0.723	894,000
Mar 4, 2024	0.770	0.770	0.740	0.760	0.733	2,358,000
Mar 1, 2024	0.780	0.780	0.770	0.780	0.752	1,192,000
Feb 29, 2024	0.780	0.800	0.770	0.790	0.762	3,338,000
Feb 28, 2024	0.790	0.800	0.780	0.800	0.772	1,778,000
Feb 27, 2024	0.790	0.800	0.780	0.800	0.772	2,694,000
Feb 26, 2024	0.790	0.790	0.770	0.790	0.762	1,690,000
Feb 23, 2024	0.780	0.790	0.770	0.790	0.762	552,000
Feb 22, 2024	0.750	0.780	0.740	0.780	0.752	2,696,000
Feb 21, 2024	0.770	0.770	0.730	0.750	0.723	11,448,000
Feb 20, 2024	0.800	0.800	0.770	0.780	0.752	1,772,000
Feb 19, 2024	0.820	0.830	0.780	0.800	0.772	2,114,000
Feb 16, 2024	0.830	0.830	0.820	0.830	0.801	276,000
Feb 15, 2024	0.830	0.840	0.820	0.840	0.810	214,000
Feb 14, 2024	0.810	0.830	0.810	0.830	0.801	84,000
Feb 9, 2024	0.830	0.830	0.820	0.830	0.801	190,000
Feb 8, 2024	0.820	0.820	0.820	0.820	0.791	532,000
Feb 7, 2024	0.840	0.840	0.810	0.810	0.781	2,684,000
Feb 6, 2024	0.830	0.840	0.820	0.840	0.810	6,118,000
Feb 5, 2024	0.840	0.850	0.830	0.850	0.820	1,362,000
Feb 2, 2024	0.840	0.860	0.830	0.850	0.820	5,414,000
Feb 1, 2024	0.830	0.850	0.830	0.830	0.801	2,968,000
Jan 31, 2024	0.850	0.860	0.820	0.830	0.801	3,562,000
Jan 30, 2024	0.870	0.880	0.840	0.860	0.830	1,646,000
Jan 29, 2024	0.890	0.890	0.870	0.880	0.849	798,000
Jan 26, 2024	0.860	0.890	0.860	0.890	0.858	3,640,000
Jan 25, 2024	0.840	0.870	0.860	0.870	0.839	1,522,000
Jan 24, 2024	0.850	0.860	0.820	0.860	0.830	2,560,000
Jan 23, 2024	0.850	0.860	0.830	0.850	0.820	650,000
Jan 22, 2024	0.890	0.890	0.830	0.850	0.820	5,400,000

300472.SZ New Universal Science and Technology Co., Ltd.

7.55

-7.01%

300195.SZ Masterwork Group Co.,Ltd.

5.51

-1.61%

9663.HK Sino-Synergy Hydrogen Energy Technology (Jiaxing) Co., Ltd.

9.500

-3.06%

7709.TWO Honor

62.00

-1.74%

9880.HK Ubtech Robotics Corp Ltd

60.600

+0.08%

SMR NuScale Power Corporation

25.61

+16.57%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chongqing Machinery & Electric Co., Ltd. (2722.HK)

Related Tickers