HKSE - Delayed Quote HKD

Nanjing Sinolife United Company Limited (3332.HK)

0.450

0.000

(0.00%)

At close: April 17 at 2:59:51 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	0.450	0.450	0.450	0.450	0.450	-
Apr 28, 2025	0.450	0.450	0.450	0.450	0.450	-
Apr 25, 2025	0.450	0.450	0.450	0.450	0.450	-
Apr 24, 2025	0.450	0.450	0.450	0.450	0.450	-
Apr 23, 2025	0.450	0.450	0.450	0.450	0.450	-
Apr 22, 2025	0.450	0.450	0.450	0.450	0.450	-
Apr 17, 2025	0.450	0.455	0.450	0.450	0.450	658,000
Apr 16, 2025	0.450	0.450	0.450	0.450	0.450	-
Apr 15, 2025	0.450	0.450	0.450	0.450	0.450	-
Apr 14, 2025	0.450	0.450	0.450	0.450	0.450	-
Apr 11, 2025	0.450	0.455	0.445	0.450	0.450	106,000
Apr 10, 2025	0.440	0.440	0.440	0.440	0.440	-
Apr 9, 2025	0.435	0.435	0.435	0.435	0.435	-
Apr 8, 2025	0.435	0.435	0.435	0.435	0.435	-
Apr 7, 2025	0.440	0.440	0.415	0.435	0.435	232,000
Apr 3, 2025	0.475	0.475	0.470	0.470	0.470	16,000
Apr 2, 2025	0.455	0.455	0.455	0.475	0.475	60,000
Apr 1, 2025	0.480	0.480	0.480	0.480	0.480	20,000
Mar 31, 2025	0.485	0.485	0.485	0.485	0.485	-
Mar 28, 2025	0.460	0.460	0.455	0.480	0.480	62,000
Mar 27, 2025	0.510	0.510	0.475	0.495	0.495	120,000
Mar 26, 2025	0.500	0.500	0.500	0.500	0.500	-
Mar 25, 2025	0.500	0.500	0.500	0.500	0.500	-
Mar 24, 2025	0.500	0.500	0.500	0.500	0.500	-
Mar 21, 2025	0.500	0.500	0.500	0.500	0.500	-
Mar 20, 2025	0.500	0.500	0.500	0.500	0.500	-
Mar 19, 2025	0.500	0.500	0.500	0.500	0.500	-
Mar 18, 2025	0.495	0.495	0.495	0.495	0.495	-
Mar 17, 2025	0.485	0.485	0.485	0.485	0.485	-
Mar 14, 2025	0.470	0.470	0.470	0.470	0.470	4,000
Mar 13, 2025	0.470	0.470	0.470	0.470	0.470	-
Mar 12, 2025	0.500	0.500	0.475	0.495	0.495	686,000
Mar 11, 2025	0.510	0.510	0.510	0.510	0.510	200,000
Mar 10, 2025	0.520	0.520	0.520	0.520	0.520	90,000
Mar 7, 2025	0.540	0.540	0.540	0.540	0.540	-
Mar 6, 2025	0.530	0.540	0.530	0.540	0.540	38,000
Mar 5, 2025	0.530	0.530	0.530	0.530	0.530	-
Mar 4, 2025	0.550	0.550	0.520	0.530	0.530	80,000
Mar 3, 2025	0.550	0.550	0.550	0.550	0.550	-
Feb 28, 2025	0.560	0.560	0.560	0.550	0.550	2,000
Feb 27, 2025	0.540	0.540	0.540	0.540	0.540	-
Feb 26, 2025	0.540	0.550	0.540	0.540	0.540	24,000
Feb 25, 2025	0.560	0.560	0.520	0.540	0.540	468,000
Feb 24, 2025	0.580	0.580	0.570	0.570	0.570	10,000
Feb 21, 2025	0.600	0.600	0.580	0.580	0.580	84,000
Feb 20, 2025	0.600	0.600	0.600	0.600	0.600	4,000
Feb 19, 2025	0.600	0.600	0.600	0.600	0.600	-
Feb 18, 2025	0.600	0.600	0.600	0.600	0.600	-
Feb 17, 2025	0.600	0.600	0.570	0.600	0.600	222,000
Feb 14, 2025	0.600	0.630	0.570	0.600	0.600	42,000
Feb 13, 2025	0.610	0.610	0.600	0.600	0.600	90,000
Feb 12, 2025	0.590	0.590	0.590	0.590	0.590	-
Feb 11, 2025	0.580	0.590	0.580	0.590	0.590	74,000
Feb 10, 2025	0.670	0.670	0.560	0.620	0.620	394,000
Feb 7, 2025	0.630	0.630	0.630	0.630	0.630	-
Feb 6, 2025	0.630	0.680	0.620	0.630	0.630	180,000
Feb 5, 2025	0.680	0.680	0.680	0.680	0.680	-
Feb 4, 2025	0.680	0.680	0.680	0.680	0.680	-
Feb 3, 2025	0.680	0.680	0.680	0.680	0.680	-
Jan 28, 2025	0.680	0.680	0.680	0.680	0.680	-
Jan 27, 2025	0.680	0.680	0.680	0.680	0.680	-
Jan 24, 2025	0.680	0.680	0.680	0.680	0.680	-
Jan 23, 2025	0.680	0.680	0.680	0.680	0.680	2,000
Jan 22, 2025	0.630	0.690	0.630	0.660	0.660	26,000
Jan 21, 2025	0.700	0.700	0.700	0.700	0.700	-
Jan 20, 2025	0.660	0.710	0.660	0.700	0.700	32,000
Jan 17, 2025	0.680	0.680	0.680	0.680	0.680	-
Jan 16, 2025	0.650	0.670	0.650	0.660	0.660	106,000
Jan 15, 2025	0.650	0.650	0.650	0.650	0.650	24,000
Jan 14, 2025	0.690	0.720	0.680	0.680	0.680	120,000
Jan 13, 2025	0.630	0.690	0.630	0.670	0.670	166,000
Jan 10, 2025	0.650	0.650	0.650	0.650	0.650	-
Jan 9, 2025	0.640	0.640	0.640	0.640	0.640	-
Jan 8, 2025	0.640	0.640	0.640	0.640	0.640	70,000
Jan 7, 2025	0.600	0.640	0.600	0.640	0.640	86,000
Jan 6, 2025	0.600	0.600	0.600	0.600	0.600	-
Jan 3, 2025	0.560	0.660	0.560	0.600	0.600	516,000
Jan 2, 2025	0.560	0.600	0.550	0.560	0.560	308,000
Dec 31, 2024	0.540	0.540	0.540	0.540	0.540	-
Dec 30, 2024	0.550	0.580	0.540	0.540	0.540	304,000
Dec 27, 2024	0.550	0.550	0.550	0.550	0.550	-
Dec 24, 2024	0.550	0.550	0.550	0.550	0.550	-
Dec 23, 2024	0.580	0.630	0.550	0.600	0.600	96,000
Dec 20, 2024	0.580	0.580	0.580	0.580	0.580	-
Dec 19, 2024	0.580	0.580	0.580	0.580	0.580	2,000
Dec 18, 2024	0.580	0.580	0.580	0.580	0.580	4,000
Dec 17, 2024	0.570	0.570	0.570	0.570	0.570	90,000
Dec 16, 2024	0.590	0.590	0.580	0.580	0.580	90,000
Dec 13, 2024	0.600	0.600	0.590	0.590	0.590	86,000
Dec 12, 2024	0.590	0.650	0.590	0.600	0.600	300,000
Dec 11, 2024	0.620	0.620	0.570	0.580	0.580	378,000
Dec 10, 2024	0.600	0.680	0.520	0.680	0.680	686,000
Dec 9, 2024	0.640	0.640	0.600	0.600	0.600	146,000
Dec 6, 2024	0.600	0.610	0.600	0.600	0.600	60,000
Dec 5, 2024	0.640	0.640	0.640	0.640	0.640	-
Dec 4, 2024	0.640	0.660	0.630	0.660	0.660	142,000
Dec 3, 2024	0.650	0.680	0.600	0.600	0.600	10,000
Dec 2, 2024	0.640	0.640	0.640	0.640	0.640	-
Nov 29, 2024	0.660	0.660	0.620	0.640	0.640	54,000
Nov 28, 2024	0.620	0.620	0.620	0.620	0.620	-
Nov 27, 2024	0.640	0.640	0.640	0.640	0.640	-
Nov 26, 2024	0.630	0.630	0.630	0.630	0.630	-
Nov 25, 2024	0.680	0.680	0.620	0.630	0.630	220,000
Nov 22, 2024	0.690	0.690	0.610	0.630	0.630	170,000
Nov 21, 2024	0.650	0.650	0.650	0.650	0.650	40,000
Nov 20, 2024	0.670	0.670	0.670	0.660	0.660	2,000
Nov 19, 2024	0.630	0.630	0.630	0.630	0.630	-
Nov 18, 2024	0.640	0.640	0.620	0.640	0.640	144,000
Nov 15, 2024	0.620	0.620	0.590	0.590	0.590	78,000
Nov 14, 2024	0.670	0.670	0.630	0.630	0.630	6,000
Nov 13, 2024	0.640	0.640	0.640	0.640	0.640	-
Nov 12, 2024	0.690	0.690	0.640	0.640	0.640	28,000
Nov 11, 2024	0.670	0.670	0.670	0.670	0.670	-
Nov 8, 2024	0.680	0.690	0.630	0.630	0.630	156,000
Nov 7, 2024	0.700	0.760	0.620	0.620	0.620	92,000
Nov 6, 2024	0.760	0.760	0.620	0.630	0.630	4,000
Nov 5, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 4, 2024	0.670	0.670	0.660	0.650	0.650	108,000
Nov 1, 2024	0.610	0.690	0.610	0.620	0.620	124,000
Oct 31, 2024	0.690	0.690	0.610	0.620	0.620	16,000
Oct 30, 2024	0.630	0.630	0.630	0.630	0.630	-
Oct 29, 2024	0.630	0.630	0.630	0.630	0.630	-
Oct 28, 2024	0.640	0.640	0.640	0.640	0.640	44,000
Oct 25, 2024	0.650	0.650	0.650	0.640	0.640	2,000
Oct 24, 2024	0.590	0.610	0.580	0.600	0.600	160,000
Oct 23, 2024	0.590	0.700	0.590	0.600	0.600	144,000
Oct 22, 2024	0.600	0.600	0.540	0.590	0.590	162,000
Oct 21, 2024	0.640	0.640	0.640	0.640	0.640	-
Oct 18, 2024	0.620	0.620	0.590	0.600	0.600	178,000
Oct 17, 2024	0.700	0.700	0.600	0.610	0.610	112,000
Oct 16, 2024	0.660	0.660	0.660	0.660	0.660	-
Oct 15, 2024	0.680	0.680	0.600	0.670	0.670	82,000
Oct 14, 2024	0.610	0.780	0.570	0.610	0.610	204,000
Oct 10, 2024	0.620	0.620	0.570	0.610	0.610	20,000
Oct 9, 2024	0.620	0.630	0.620	0.620	0.620	36,000
Oct 8, 2024	0.680	0.690	0.630	0.630	0.630	232,000
Oct 7, 2024	0.680	0.720	0.650	0.680	0.680	140,000
Oct 4, 2024	0.680	0.680	0.670	0.680	0.680	254,000
Oct 3, 2024	0.700	0.790	0.660	0.680	0.680	150,000
Oct 2, 2024	0.720	0.720	0.660	0.680	0.680	494,000
Sep 30, 2024	0.850	0.850	0.710	0.720	0.720	368,000
Sep 27, 2024	0.700	0.790	0.690	0.790	0.790	92,000
Sep 26, 2024	0.760	0.880	0.710	0.740	0.740	190,000
Sep 25, 2024	0.710	0.760	0.660	0.750	0.750	118,000
Sep 24, 2024	0.760	0.760	0.760	0.760	0.760	-
Sep 23, 2024	0.760	0.760	0.760	0.760	0.760	-
Sep 20, 2024	0.760	0.760	0.760	0.760	0.760	-
Sep 19, 2024	0.760	0.760	0.760	0.760	0.760	-
Sep 17, 2024	0.760	0.760	0.760	0.760	0.760	-
Sep 16, 2024	0.760	0.760	0.760	0.760	0.760	-
Sep 13, 2024	0.760	0.760	0.760	0.760	0.760	-
Sep 12, 2024	0.760	0.760	0.760	0.760	0.760	-
Sep 11, 2024	0.760	0.760	0.760	0.760	0.760	-
Sep 10, 2024	0.720	0.760	0.720	0.760	0.760	158,000
Sep 9, 2024	0.760	0.760	0.760	0.760	0.760	-
Sep 5, 2024	0.770	0.770	0.690	0.760	0.760	106,000
Sep 4, 2024	0.730	0.750	0.730	0.750	0.750	4,000
Sep 3, 2024	0.640	0.760	0.640	0.690	0.690	138,000
Sep 2, 2024	0.700	0.700	0.700	0.700	0.700	12,000
Aug 30, 2024	0.740	0.790	0.680	0.710	0.710	42,000
Aug 29, 2024	0.740	0.740	0.740	0.740	0.740	-
Aug 28, 2024	0.720	0.750	0.680	0.740	0.740	82,000
Aug 27, 2024	0.740	0.740	0.740	0.740	0.740	-
Aug 26, 2024	0.720	0.720	0.720	0.720	0.720	-
Aug 23, 2024	0.720	0.740	0.720	0.720	0.720	188,000
Aug 22, 2024	0.750	0.750	0.740	0.740	0.740	6,000
Aug 21, 2024	0.770	0.790	0.720	0.720	0.720	6,000
Aug 20, 2024	0.770	0.800	0.720	0.770	0.770	64,000
Aug 19, 2024	0.780	0.780	0.700	0.710	0.710	4,000
Aug 16, 2024	0.760	0.760	0.760	0.760	0.760	-
Aug 15, 2024	0.790	0.790	0.790	0.790	0.790	-
Aug 14, 2024	0.790	0.790	0.700	0.700	0.700	4,000
Aug 13, 2024	0.740	0.740	0.740	0.740	0.740	-
Aug 12, 2024	0.740	0.740	0.740	0.740	0.740	-
Aug 9, 2024	0.760	0.760	0.740	0.740	0.740	60,000
Aug 8, 2024	0.780	0.780	0.700	0.740	0.740	30,000
Aug 7, 2024	0.780	0.780	0.690	0.740	0.740	32,000
Aug 6, 2024	0.770	0.770	0.770	0.770	0.770	-
Aug 5, 2024	0.790	0.790	0.710	0.770	0.770	16,000
Aug 2, 2024	0.800	0.800	0.680	0.790	0.790	326,000
Aug 1, 2024	0.790	0.790	0.790	0.790	0.790	-
Jul 31, 2024	0.790	0.790	0.790	0.790	0.790	-
Jul 30, 2024	0.800	0.800	0.800	0.800	0.800	-
Jul 29, 2024	0.790	0.790	0.790	0.790	0.790	-
Jul 26, 2024	0.770	0.790	0.750	0.750	0.750	132,000
Jul 25, 2024	0.780	0.780	0.780	0.780	0.780	-
Jul 24, 2024	0.860	0.860	0.780	0.820	0.820	298,000
Jul 23, 2024	0.880	0.880	0.760	0.860	0.860	56,000
Jul 22, 2024	0.770	0.930	0.770	0.850	0.850	118,000
Jul 19, 2024	0.770	0.770	0.770	0.770	0.770	100,000
Jul 18, 2024	0.760	0.770	0.760	0.770	0.770	24,000
Jul 17, 2024	0.770	0.770	0.770	0.770	0.770	-
Jul 16, 2024	0.790	0.790	0.790	0.790	0.790	-
Jul 15, 2024	0.750	0.800	0.740	0.740	0.740	212,000
Jul 12, 2024	0.730	0.730	0.730	0.730	0.730	-
Jul 11, 2024	0.780	0.800	0.690	0.750	0.750	304,000
Jul 10, 2024	0.750	0.780	0.720	0.760	0.760	144,000
Jul 9, 2024	0.740	0.750	0.630	0.740	0.740	52,000
Jul 8, 2024	0.700	0.750	0.700	0.750	0.750	240,000
Jul 5, 2024	0.650	0.700	0.650	0.700	0.700	522,000
Jul 4, 2024	0.670	0.680	0.660	0.660	0.660	84,000
Jul 3, 2024	0.670	0.670	0.670	0.670	0.670	120,000
Jul 2, 2024	0.670	0.670	0.670	0.670	0.670	-
Jun 28, 2024	0.640	0.640	0.640	0.640	0.640	8,000
Jun 27, 2024	0.630	0.630	0.630	0.630	0.630	30,000
Jun 26, 2024	0.640	0.640	0.640	0.640	0.640	-
Jun 25, 2024	0.650	0.700	0.600	0.640	0.640	268,000
Jun 24, 2024	0.680	0.700	0.620	0.650	0.650	72,000
Jun 21, 2024	0.660	0.690	0.620	0.620	0.620	16,000
Jun 20, 2024	0.660	0.670	0.660	0.670	0.670	4,000
Jun 19, 2024	0.670	0.670	0.670	0.670	0.670	-
Jun 18, 2024	0.550	0.720	0.550	0.690	0.690	324,000
Jun 17, 2024	0.510	0.530	0.500	0.530	0.530	4,668,000
Jun 14, 2024	0.520	0.520	0.520	0.520	0.520	-
Jun 13, 2024	0.520	0.520	0.520	0.520	0.520	-
Jun 12, 2024	0.510	0.510	0.510	0.510	0.510	2,000
Jun 11, 2024	0.465	0.465	0.465	0.465	0.465	2,000
Jun 7, 2024	0.490	0.490	0.490	0.490	0.490	-
Jun 6, 2024	0.490	0.490	0.490	0.490	0.490	2,000
Jun 5, 2024	0.455	0.455	0.450	0.455	0.455	4,000
Jun 4, 2024	0.490	0.490	0.490	0.490	0.490	-
Jun 3, 2024	0.490	0.490	0.490	0.490	0.490	-
May 31, 2024	0.520	0.520	0.490	0.490	0.490	10,000
May 30, 2024	0.540	0.540	0.500	0.540	0.540	8,000
May 29, 2024	0.490	0.490	0.490	0.490	0.490	-
May 28, 2024	0.490	0.490	0.490	0.490	0.490	4,000
May 27, 2024	0.490	0.560	0.485	0.490	0.490	90,000
May 24, 2024	0.570	0.570	0.490	0.490	0.490	132,000
May 23, 2024	0.550	0.550	0.550	0.550	0.550	-
May 22, 2024	0.570	0.570	0.540	0.540	0.540	42,000
May 21, 2024	0.520	0.540	0.520	0.540	0.540	116,000
May 20, 2024	0.520	0.520	0.520	0.520	0.520	-
May 17, 2024	0.490	0.570	0.490	0.530	0.530	170,000
May 16, 2024	0.455	0.455	0.450	0.455	0.455	110,000
May 14, 2024	0.480	0.540	0.415	0.445	0.445	592,000
May 13, 2024	0.480	0.480	0.445	0.455	0.455	562,000
May 10, 2024	0.495	0.495	0.455	0.465	0.465	270,000
May 9, 2024	0.485	0.485	0.485	0.485	0.485	120,000
May 8, 2024	0.490	0.490	0.485	0.485	0.485	132,000
May 7, 2024	0.495	0.500	0.495	0.500	0.500	216,000
May 6, 2024	0.490	0.500	0.490	0.495	0.495	238,000
May 3, 2024	0.480	0.550	0.475	0.500	0.500	286,000
May 2, 2024	0.495	0.495	0.480	0.490	0.490	148,000
Apr 30, 2024	0.490	0.510	0.485	0.485	0.485	178,000
Apr 29, 2024	0.560	0.560	0.490	0.495	0.495	752,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nanjing Sinolife United Company Limited (3332.HK)