HKSE - Delayed Quote HKD

China Yongda Automobiles Services Holdings Limited (3669.HK)

Compare
2.020 -0.010 (-0.49%)
As of 11:48:55 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Dec 5, 2024 2.050 2.050 1.970 2.020 2.020 4,040,500
Dec 4, 2024 2.040 2.050 2.000 2.030 2.030 7,748,000
Dec 3, 2024 1.980 2.020 1.940 2.020 2.020 6,594,000
Dec 2, 2024 1.970 1.990 1.910 1.980 1.980 11,987,000
Nov 29, 2024 1.880 1.970 1.840 1.920 1.920 9,121,189
Nov 28, 2024 1.910 1.900 1.810 1.860 1.860 6,516,500
Nov 27, 2024 1.920 1.920 1.790 1.890 1.890 8,816,500
Nov 26, 2024 1.970 2.020 1.870 1.900 1.900 8,860,263
Nov 25, 2024 1.990 2.020 1.870 1.930 1.930 14,171,800
Nov 22, 2024 2.090 2.110 1.920 1.950 1.950 27,085,000
Nov 21, 2024 1.860 2.210 1.830 2.090 2.090 47,062,000
Nov 20, 2024 1.980 1.980 1.850 1.880 1.880 19,333,000
Nov 19, 2024 2.100 2.130 1.970 1.980 1.980 24,450,000
Nov 18, 2024 2.050 2.160 2.010 2.080 2.080 30,621,248
Nov 15, 2024 1.920 2.090 1.910 2.050 2.050 44,147,500
Nov 14, 2024 1.850 1.930 1.810 1.890 1.890 45,801,500
Nov 13, 2024 1.840 2.000 1.800 1.820 1.820 36,505,000
Nov 12, 2024 1.900 1.980 1.810 1.830 1.830 35,611,000
Nov 11, 2024 1.770 2.070 1.750 1.910 1.910 86,993,500
Nov 8, 2024 1.700 1.890 1.640 1.750 1.750 29,825,500
Nov 7, 2024 1.650 1.680 1.640 1.650 1.650 3,718,500
Nov 6, 2024 1.640 1.660 1.610 1.630 1.630 1,856,500
Nov 5, 2024 1.580 1.650 1.580 1.620 1.620 3,072,007
Nov 4, 2024 1.570 1.600 1.560 1.580 1.580 2,558,000
Nov 1, 2024 1.600 1.610 1.560 1.560 1.560 1,993,500
Oct 31, 2024 1.600 1.630 1.600 1.610 1.610 2,060,500
Oct 30, 2024 1.640 1.650 1.590 1.610 1.610 3,185,500
Oct 29, 2024 1.680 1.700 1.660 1.680 1.680 2,612,000
Oct 28, 2024 1.700 1.700 1.650 1.670 1.670 2,430,500
Oct 25, 2024 1.680 1.680 1.650 1.670 1.670 2,188,000
Oct 24, 2024 1.680 1.680 1.630 1.650 1.650 2,716,000
Oct 23, 2024 1.700 1.750 1.680 1.720 1.720 3,321,953
Oct 22, 2024 1.690 1.700 1.640 1.660 1.660 3,965,000
Oct 21, 2024 1.670 1.730 1.640 1.700 1.700 3,931,000
Oct 18, 2024 1.600 1.710 1.590 1.710 1.710 5,929,500
Oct 17, 2024 1.590 1.730 1.590 1.600 1.600 5,908,500
Oct 16, 2024 1.560 1.650 1.530 1.570 1.570 5,665,500
Oct 15, 2024 1.680 1.700 1.560 1.600 1.600 7,358,500
Oct 14, 2024 1.790 1.790 1.630 1.730 1.730 6,746,747
Oct 10, 2024 1.680 1.860 1.650 1.780 1.780 13,739,314
Oct 9, 2024 1.750 1.750 1.580 1.630 1.630 14,363,000
Oct 8, 2024 1.990 2.030 1.670 1.680 1.680 18,040,000
Oct 7, 2024 1.970 1.970 1.860 1.930 1.930 11,420,008
Oct 4, 2024 1.730 1.900 1.720 1.870 1.870 6,792,500
Oct 3, 2024 1.840 1.850 1.660 1.740 1.740 6,492,500
Oct 2, 2024 1.860 1.860 1.730 1.820 1.820 11,444,492
Sep 30, 2024 1.750 1.940 1.740 1.850 1.850 23,284,000
Sep 27, 2024 1.640 1.740 1.600 1.700 1.700 10,772,000
Sep 26, 2024 1.490 1.620 1.490 1.620 1.620 7,675,500
Sep 25, 2024 1.540 1.580 1.510 1.520 1.520 2,488,000
Sep 24, 2024 1.480 1.520 1.450 1.520 1.520 7,508,000
Sep 23, 2024 1.460 1.530 1.440 1.460 1.460 4,216,500
Sep 20, 2024 1.370 1.450 1.360 1.450 1.450 11,269,000
Sep 19, 2024 1.340 1.360 1.270 1.350 1.350 2,930,500
Sep 17, 2024 1.340 1.380 1.310 1.340 1.340 739,000
Sep 16, 2024 1.260 1.330 1.240 1.330 1.330 905,000
Sep 13, 2024 1.280 1.320 1.270 1.300 1.300 2,283,000
Sep 12, 2024 0.065 Dividend
Sep 12, 2024 1.280 1.290 1.240 1.270 1.270 1,457,000
Sep 11, 2024 1.260 1.320 1.260 1.300 1.235 1,777,000
Sep 10, 2024 1.370 1.370 1.260 1.290 1.226 3,267,500
Sep 9, 2024 1.300 1.330 1.270 1.330 1.264 3,103,000
Sep 5, 2024 1.350 1.350 1.320 1.340 1.273 1,628,653
Sep 4, 2024 1.380 1.380 1.330 1.350 1.283 1,858,000
Sep 3, 2024 1.330 1.380 1.330 1.380 1.311 2,422,500
Sep 2, 2024 1.320 1.340 1.310 1.320 1.254 1,745,500
Aug 30, 2024 1.280 1.340 1.250 1.320 1.254 2,507,000
Aug 29, 2024 1.230 1.260 1.190 1.250 1.188 2,957,500
Aug 28, 2024 1.290 1.290 1.240 1.240 1.178 2,131,000
Aug 27, 2024 1.330 1.330 1.260 1.290 1.226 3,103,000
Aug 26, 2024 1.330 1.340 1.310 1.310 1.245 1,052,000
Aug 23, 2024 1.290 1.340 1.270 1.330 1.264 3,082,013
Aug 22, 2024 1.310 1.320 1.270 1.290 1.226 4,089,500
Aug 21, 2024 1.350 1.370 1.300 1.310 1.245 2,488,000
Aug 20, 2024 1.360 1.390 1.330 1.380 1.311 3,274,550
Aug 19, 2024 1.300 1.370 1.300 1.370 1.302 3,024,500
Aug 16, 2024 1.300 1.340 1.290 1.330 1.264 2,328,000
Aug 15, 2024 1.330 1.330 1.290 1.290 1.226 3,829,000
Aug 14, 2024 1.360 1.360 1.300 1.330 1.264 4,376,186
Aug 13, 2024 1.400 1.400 1.360 1.370 1.302 2,835,500
Aug 12, 2024 1.440 1.440 1.400 1.400 1.330 1,027,500
Aug 9, 2024 1.450 1.450 1.410 1.420 1.349 1,374,500
Aug 8, 2024 1.450 1.450 1.410 1.410 1.340 2,034,464
Aug 7, 2024 1.420 1.480 1.420 1.460 1.387 1,302,500
Aug 6, 2024 1.430 1.470 1.430 1.460 1.387 8,942,500
Aug 5, 2024 1.480 1.500 1.400 1.420 1.349 3,367,500
Aug 2, 2024 1.520 1.520 1.490 1.500 1.425 2,506,000
Aug 1, 2024 1.560 1.560 1.530 1.540 1.463 1,464,000
Jul 31, 2024 1.540 1.580 1.530 1.560 1.482 2,674,000
Jul 30, 2024 1.580 1.550 1.520 1.540 1.463 2,661,000
Jul 29, 2024 1.550 1.580 1.540 1.550 1.473 2,561,000
Jul 26, 2024 1.510 1.550 1.510 1.530 1.454 3,310,500
Jul 25, 2024 1.510 1.530 1.500 1.510 1.435 3,093,500
Jul 24, 2024 1.560 1.560 1.500 1.540 1.463 4,607,500
Jul 23, 2024 1.560 1.560 1.520 1.530 1.454 4,646,800
Jul 22, 2024 1.530 1.550 1.510 1.550 1.473 3,473,000
Jul 19, 2024 1.580 1.580 1.530 1.540 1.463 6,671,500
Jul 18, 2024 1.600 1.610 1.540 1.590 1.511 7,200,500
Jul 17, 2024 1.690 1.700 1.610 1.610 1.530 5,805,500
Jul 16, 2024 1.690 1.700 1.660 1.670 1.587 1,975,500
Jul 15, 2024 1.700 1.720 1.660 1.710 1.625 4,364,000
Jul 12, 2024 1.680 1.720 1.670 1.720 1.634 2,781,500
Jul 11, 2024 1.650 1.690 1.640 1.670 1.587 4,332,500
Jul 10, 2024 1.680 1.680 1.610 1.620 1.539 2,118,000
Jul 9, 2024 1.660 1.660 1.600 1.640 1.558 4,213,500
Jul 8, 2024 1.660 1.660 1.610 1.650 1.568 2,673,500
Jul 5, 2024 1.650 1.670 1.610 1.660 1.577 2,651,000
Jul 4, 2024 1.700 1.710 1.640 1.640 1.558 1,495,000
Jul 3, 2024 1.660 1.720 1.650 1.700 1.615 2,478,937
Jul 2, 2024 1.730 1.730 1.630 1.640 1.558 2,687,000
Jun 28, 2024 1.700 1.760 1.660 1.720 1.634 6,357,500
Jun 27, 2024 1.660 1.700 1.650 1.680 1.596 4,332,500
Jun 26, 2024 1.670 1.680 1.640 1.680 1.596 2,951,100
Jun 25, 2024 1.610 1.680 1.590 1.660 1.577 5,040,000
Jun 24, 2024 1.590 1.610 1.560 1.600 1.520 3,601,000
Jun 21, 2024 1.640 1.640 1.560 1.580 1.501 10,518,734
Jun 20, 2024 1.680 1.680 1.630 1.640 1.558 9,888,198
Jun 19, 2024 1.670 1.690 1.660 1.680 1.596 2,254,500
Jun 18, 2024 1.680 1.690 1.660 1.660 1.577 4,706,500
Jun 17, 2024 1.680 1.690 1.670 1.680 1.596 3,125,000
Jun 14, 2024 1.750 1.750 1.680 1.690 1.606 7,628,500
Jun 13, 2024 1.790 1.810 1.760 1.770 1.682 4,955,000
Jun 12, 2024 1.780 1.810 1.740 1.790 1.701 6,288,500
Jun 11, 2024 0.057 Dividend
Jun 11, 2024 1.860 1.870 1.760 1.770 1.682 9,508,500
Jun 7, 2024 1.940 1.940 1.880 1.900 1.751 3,135,844
Jun 6, 2024 2.020 2.020 1.900 1.910 1.760 6,253,830
Jun 5, 2024 2.010 2.050 1.970 1.990 1.834 5,991,500
Jun 4, 2024 1.990 2.040 1.960 2.010 1.853 2,731,000
Jun 3, 2024 1.970 2.010 1.950 1.980 1.825 2,051,500
May 31, 2024 2.030 2.030 1.930 1.940 1.788 5,251,500
May 30, 2024 2.070 2.100 2.000 2.000 1.843 2,453,500
May 29, 2024 2.050 2.070 2.020 2.020 1.862 2,290,000
May 28, 2024 2.090 2.100 2.040 2.060 1.899 2,657,000
May 27, 2024 2.090 2.100 1.980 2.080 1.917 3,848,000
May 24, 2024 2.120 2.160 2.030 2.040 1.880 3,577,000
May 23, 2024 2.230 2.230 2.150 2.150 1.982 4,299,000
May 22, 2024 2.250 2.310 2.230 2.250 2.074 5,094,000
May 21, 2024 2.340 2.340 2.240 2.250 2.074 2,931,000
May 20, 2024 2.390 2.410 2.320 2.340 2.157 6,811,291
May 17, 2024 2.250 2.380 2.250 2.340 2.157 12,261,505
May 16, 2024 2.250 2.290 2.220 2.240 2.065 8,763,000
May 14, 2024 2.280 2.330 2.260 2.270 2.092 5,348,500
May 13, 2024 2.220 2.240 2.160 2.240 2.065 3,405,415
May 10, 2024 2.180 2.240 2.160 2.220 2.046 3,897,813
May 9, 2024 2.140 2.190 2.110 2.170 2.000 2,021,500
May 8, 2024 2.200 2.220 2.110 2.110 1.945 2,297,000
May 7, 2024 2.200 2.270 2.190 2.200 2.028 2,582,000
May 6, 2024 2.210 2.240 2.170 2.220 2.046 4,584,000
May 3, 2024 2.200 2.260 2.150 2.190 2.018 3,093,000
May 2, 2024 2.060 2.220 2.060 2.190 2.018 2,632,336
Apr 30, 2024 2.160 2.180 2.090 2.130 1.963 3,051,500
Apr 29, 2024 2.080 2.170 2.050 2.160 1.991 7,003,000
Apr 26, 2024 1.990 2.080 1.950 2.080 1.917 8,733,448
Apr 25, 2024 1.960 2.000 1.930 1.970 1.816 4,959,500
Apr 24, 2024 1.960 1.980 1.920 1.970 1.816 2,512,500
Apr 23, 2024 1.940 1.970 1.920 1.920 1.770 2,334,000
Apr 22, 2024 1.990 1.990 1.920 1.950 1.797 2,823,159
Apr 19, 2024 1.960 1.990 1.890 1.920 1.770 4,270,310
Apr 18, 2024 2.000 2.040 1.950 1.970 1.816 5,785,400
Apr 17, 2024 1.960 2.020 1.960 2.000 1.843 5,757,500
Apr 16, 2024 2.020 2.020 1.910 1.930 1.779 4,053,000
Apr 15, 2024 2.050 2.100 2.000 2.030 1.871 4,577,851
Apr 12, 2024 2.200 2.210 2.100 2.110 1.945 4,095,000
Apr 11, 2024 2.240 2.240 2.140 2.190 2.018 3,411,500
Apr 10, 2024 2.250 2.260 2.200 2.250 2.074 2,330,500
Apr 9, 2024 2.270 2.270 2.190 2.210 2.037 4,197,096
Apr 8, 2024 2.190 2.200 2.140 2.170 2.000 1,635,000
Apr 5, 2024 2.150 2.220 2.100 2.160 1.991 1,596,000
Apr 3, 2024 2.270 2.340 2.210 2.210 2.037 3,834,000
Apr 2, 2024 2.180 2.280 2.160 2.260 2.083 3,179,500
Mar 28, 2024 2.040 2.210 2.040 2.180 2.009 5,507,500
Mar 27, 2024 2.220 2.220 1.990 2.060 1.899 12,247,600
Mar 26, 2024 2.370 2.400 2.180 2.210 2.037 11,544,500
Mar 25, 2024 2.360 2.450 2.350 2.350 2.166 5,536,982
Mar 22, 2024 2.580 2.590 2.460 2.480 2.286 2,075,500
Mar 21, 2024 2.590 2.630 2.530 2.580 2.378 3,433,500
Mar 20, 2024 2.560 2.650 2.530 2.590 2.387 4,325,000
Mar 19, 2024 2.580 2.600 2.500 2.540 2.341 3,661,000
Mar 18, 2024 2.540 2.650 2.530 2.600 2.396 6,531,500
Mar 15, 2024 2.480 2.650 2.380 2.550 2.350 19,239,000
Mar 14, 2024 2.500 2.550 2.400 2.470 2.277 2,828,310
Mar 13, 2024 2.540 2.540 2.450 2.470 2.277 5,461,500
Mar 12, 2024 2.400 2.520 2.360 2.500 2.304 3,870,500
Mar 11, 2024 2.320 2.420 2.290 2.380 2.194 8,987,000
Mar 8, 2024 2.330 2.370 2.280 2.300 2.120 7,198,500
Mar 7, 2024 2.520 2.540 2.350 2.350 2.166 14,094,200
Mar 6, 2024 2.420 2.550 2.420 2.490 2.295 13,173,500
Mar 5, 2024 2.540 2.540 2.400 2.420 2.230 16,543,500
Mar 4, 2024 2.430 2.530 2.360 2.500 2.304 9,765,500
Mar 1, 2024 2.380 2.460 2.350 2.450 2.258 3,758,000
Feb 29, 2024 2.370 2.440 2.330 2.380 2.194 8,904,500
Feb 28, 2024 2.450 2.480 2.320 2.350 2.166 7,011,600
Feb 27, 2024 2.330 2.480 2.310 2.450 2.258 16,528,837
Feb 26, 2024 2.300 2.370 2.250 2.330 2.147 12,357,600
Feb 23, 2024 2.190 2.300 2.150 2.280 2.101 7,562,500
Feb 22, 2024 2.120 2.200 2.020 2.200 2.028 6,115,500
Feb 21, 2024 2.040 2.210 2.020 2.120 1.954 9,476,700
Feb 20, 2024 2.000 2.070 1.960 2.070 1.908 2,479,200
Feb 19, 2024 2.020 2.020 1.950 2.000 1.843 3,690,230
Feb 16, 2024 1.910 2.010 1.840 2.000 1.843 3,413,730
Feb 15, 2024 1.860 1.910 1.850 1.890 1.742 2,001,230
Feb 14, 2024 1.990 1.990 1.850 1.890 1.742 2,710,500
Feb 9, 2024 1.970 1.970 1.970 1.970 1.816 -
Feb 8, 2024 2.050 2.060 1.970 2.050 1.889 4,251,400
Feb 7, 2024 2.090 2.120 2.000 2.020 1.862 4,177,000
Feb 6, 2024 1.980 2.130 1.880 2.110 1.945 15,676,900
Feb 5, 2024 2.140 2.140 1.860 1.880 1.733 7,541,700
Feb 2, 2024 2.030 2.070 1.950 1.950 1.797 4,760,645
Feb 1, 2024 2.070 2.070 1.950 2.010 1.853 5,373,500
Jan 31, 2024 2.110 2.120 2.010 2.010 1.853 5,182,926
Jan 30, 2024 2.170 2.170 2.100 2.110 1.945 3,783,587
Jan 29, 2024 2.200 2.260 2.160 2.170 2.000 2,688,202
Jan 26, 2024 2.310 2.310 2.190 2.190 2.018 4,368,109
Jan 25, 2024 2.320 2.350 2.300 2.320 2.138 4,329,000
Jan 24, 2024 2.290 2.340 2.230 2.310 2.129 4,392,271
Jan 23, 2024 2.150 2.290 2.110 2.250 2.074 4,987,800
Jan 22, 2024 2.250 2.250 2.090 2.140 1.972 12,872,018
Jan 19, 2024 2.300 2.300 2.230 2.240 2.065 6,823,679
Jan 18, 2024 2.200 2.310 2.130 2.290 2.111 6,087,300
Jan 17, 2024 2.320 2.330 2.170 2.190 2.018 8,813,000
Jan 16, 2024 2.410 2.410 2.240 2.320 2.138 9,240,500
Jan 15, 2024 2.450 2.450 2.450 2.450 2.258 -
Jan 12, 2024 2.460 2.520 2.410 2.440 2.249 4,386,000
Jan 11, 2024 2.490 2.520 2.420 2.450 2.258 4,775,500
Jan 10, 2024 2.530 2.540 2.460 2.490 2.295 2,235,400
Jan 9, 2024 2.550 2.570 2.510 2.530 2.332 4,635,309
Jan 8, 2024 2.700 2.700 2.510 2.530 2.332 7,456,400
Jan 5, 2024 2.750 2.780 2.700 2.720 2.507 1,565,000
Jan 4, 2024 2.840 2.840 2.730 2.770 2.553 2,514,800
Jan 3, 2024 2.860 2.860 2.780 2.820 2.599 1,775,500
Jan 2, 2024 2.910 2.920 2.810 2.850 2.627 2,861,000
Dec 29, 2023 2.960 2.980 2.900 2.930 2.701 1,711,000
Dec 28, 2023 2.820 2.980 2.820 2.960 2.728 2,728,000
Dec 27, 2023 2.770 2.840 2.760 2.830 2.608 2,937,500
Dec 22, 2023 2.800 2.830 2.750 2.770 2.553 1,650,500
Dec 21, 2023 2.750 2.850 2.720 2.780 2.562 2,225,500
Dec 20, 2023 2.810 2.870 2.750 2.780 2.562 1,676,294
Dec 19, 2023 2.860 2.860 2.770 2.780 2.562 1,895,000
Dec 18, 2023 2.900 2.940 2.840 2.860 2.636 3,617,500
Dec 15, 2023 2.840 2.970 2.830 2.920 2.691 3,712,115
Dec 14, 2023 2.860 2.920 2.810 2.830 2.608 1,758,500
Dec 13, 2023 2.890 2.910 2.860 2.870 2.645 1,526,626
Dec 12, 2023 2.900 2.930 2.850 2.920 2.691 2,718,800
Dec 11, 2023 2.860 2.900 2.810 2.900 2.673 2,892,500
Dec 8, 2023 2.910 2.960 2.910 2.910 2.682 859,290
Dec 7, 2023 2.940 2.980 2.920 2.940 2.710 2,025,400
Dec 6, 2023 2.860 2.970 2.820 2.970 2.737 4,945,000
Dec 5, 2023 2.890 2.970 2.820 2.880 2.654 4,866,500

Related Tickers

1268.HK MEIDONG AUTO
2.140
-1.38%
 
0881.HK ZHONGSHENG HLDG
15.960
-1.36%
 
GBXXY Grand Baoxin Auto Group Limited
0.3000
0.00%
 
AOCIF AutoCanada Inc.
13.29
0.00%
 
VTMTF Vertu Motors plc
0.8708
0.00%
 
2CC.NZ 2 Cheap Cars Group Limited
0.8100
0.00%
 
ASG.AX Autosports Group Limited
1.8150
+0.28%
 
3836.HK China Harmony Auto Holding Limited
0.570
-3.39%
 
MTO.AX MotorCycle Holdings Limited
1.8700
0.00%
 
AMA.AX AMA Group Limited
0.0570
-1.72%