HKSE - Delayed Quote HKD

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

0.870

+0.030

+(3.57%)

As of 10:22:13 AM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	0.870	0.870	0.860	0.870	0.870	2,332,000
Apr 22, 2025	0.830	0.850	0.820	0.840	0.840	5,964,000
Apr 17, 2025	0.850	0.870	0.820	0.830	0.830	14,636,000
Apr 16, 2025	0.870	0.870	0.830	0.860	0.860	7,440,000
Apr 15, 2025	0.870	0.890	0.860	0.880	0.880	4,450,000
Apr 14, 2025	0.870	0.900	0.860	0.870	0.870	10,188,000
Apr 11, 2025	0.810	0.860	0.810	0.850	0.850	9,096,000
Apr 10, 2025	0.900	0.910	0.820	0.820	0.820	23,210,000
Apr 9, 2025	0.790	0.850	0.760	0.850	0.850	11,814,000
Apr 8, 2025	0.800	0.840	0.790	0.820	0.820	19,100,000
Apr 7, 2025	0.900	0.900	0.770	0.790	0.790	57,675,059
Apr 3, 2025	1.030	1.040	0.980	1.000	1.000	22,632,000
Apr 2, 2025	1.040	1.070	1.030	1.060	1.060	6,348,000
Apr 1, 2025	1.070	1.070	1.020	1.040	1.040	14,634,000
Mar 31, 2025	1.040	1.070	1.000	1.040	1.040	16,488,000
Mar 28, 2025	1.140	1.140	1.040	1.050	1.050	20,916,000
Mar 27, 2025	1.110	1.210	1.100	1.120	1.120	46,098,000
Mar 26, 2025	0.990	1.150	0.980	1.120	1.120	43,142,000
Mar 25, 2025	1.030	1.030	0.980	0.990	0.990	15,476,500
Mar 24, 2025	1.020	1.040	0.990	1.010	1.010	11,558,000
Mar 21, 2025	1.100	1.100	1.010	1.020	1.020	32,934,000
Mar 20, 2025	1.150	1.170	1.080	1.100	1.100	33,032,000
Mar 19, 2025	1.150	1.220	1.150	1.160	1.160	20,688,000
Mar 18, 2025	1.160	1.220	1.120	1.170	1.170	33,306,000
Mar 17, 2025	1.170	1.200	1.140	1.150	1.150	23,778,000
Mar 14, 2025	1.190	1.200	1.130	1.180	1.180	27,528,000
Mar 13, 2025	1.250	1.260	1.090	1.170	1.170	52,770,000
Mar 12, 2025	1.180	1.240	1.120	1.240	1.240	77,702,000
Mar 11, 2025	1.100	1.180	1.050	1.100	1.100	51,216,000
Mar 10, 2025	1.060	1.120	1.060	1.100	1.100	34,508,000
Mar 7, 2025	1.160	1.220	1.030	1.040	1.040	57,689,000
Mar 6, 2025	1.200	1.230	1.130	1.160	1.160	63,210,300
Mar 5, 2025	1.100	1.160	1.060	1.140	1.140	65,368,300
Mar 4, 2025	0.980	1.050	0.900	1.030	1.030	59,568,000
Mar 3, 2025	1.170	1.210	1.050	1.070	1.070	59,288,941
Feb 28, 2025	1.320	1.320	1.100	1.150	1.150	131,295,866
Feb 27, 2025	1.480	1.480	1.320	1.330	1.330	115,878,000
Feb 26, 2025	1.400	1.510	1.300	1.470	1.470	153,435,600
Feb 25, 2025	1.100	1.310	1.000	1.220	1.220	177,329,800
Feb 24, 2025	0.880	1.060	0.880	1.030	1.030	105,440,000
Feb 21, 2025	0.750	0.850	0.750	0.840	0.840	52,882,000
Feb 20, 2025	0.710	0.730	0.710	0.730	0.730	2,664,000
Feb 19, 2025	0.710	0.720	0.700	0.710	0.710	2,100,000
Feb 18, 2025	0.710	0.720	0.700	0.710	0.710	2,060,000
Feb 17, 2025	0.710	0.720	0.710	0.720	0.720	1,540,000
Feb 14, 2025	0.700	0.720	0.700	0.720	0.720	2,044,000
Feb 13, 2025	0.710	0.730	0.700	0.710	0.710	14,018,000
Feb 12, 2025	0.720	0.720	0.690	0.710	0.710	6,150,000
Feb 11, 2025	0.690	0.750	0.680	0.720	0.720	18,274,000
Feb 10, 2025	0.680	0.690	0.670	0.690	0.690	2,418,000
Feb 7, 2025	0.680	0.690	0.670	0.680	0.680	1,712,000
Feb 6, 2025	0.680	0.690	0.670	0.680	0.680	1,574,000
Feb 5, 2025	0.680	0.680	0.670	0.680	0.680	1,324,000
Feb 4, 2025	0.680	0.680	0.670	0.680	0.680	1,734,000
Feb 3, 2025	0.690	0.690	0.660	0.680	0.680	848,000
Jan 28, 2025	0.680	0.680	0.680	0.680	0.680	-
Jan 27, 2025	0.680	0.690	0.680	0.690	0.690	642,000
Jan 24, 2025	0.680	0.700	0.680	0.690	0.690	1,302,300
Jan 23, 2025	0.670	0.690	0.670	0.680	0.680	3,222,000
Jan 22, 2025	0.660	0.680	0.660	0.660	0.660	708,000
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	0.021967 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

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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