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

HKSE - Delayed Quote HKD

Super Strong Holdings Limited (8262.HK)

Compare

0.069

-0.008

(-10.39%)

At close: February 21 at 11:45:12 AM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.069	0.069	0.069	0.069	0.069	-
Feb 20, 2025	0.068	0.080	0.068	0.077	0.077	140,000
Feb 19, 2025	0.080	0.080	0.066	0.068	0.068	930,000
Feb 18, 2025	0.080	0.081	0.080	0.081	0.081	840,000
Feb 17, 2025	0.080	0.080	0.080	0.080	0.080	-
Feb 14, 2025	0.082	0.083	0.082	0.086	0.086	270,000
Feb 13, 2025	0.084	0.084	0.083	0.083	0.083	150,000
Feb 12, 2025	0.078	0.086	0.078	0.084	0.084	70,000
Feb 11, 2025	0.073	0.078	0.072	0.078	0.078	150,000
Feb 10, 2025	0.072	0.078	0.072	0.078	0.078	530,000
Feb 7, 2025	0.078	0.078	0.072	0.072	0.072	580,000
Feb 6, 2025	0.073	0.078	0.073	0.078	0.078	710,000
Feb 5, 2025	0.083	0.083	0.083	0.083	0.083	-
Feb 4, 2025	0.078	0.093	0.068	0.083	0.083	1,110,000
Feb 3, 2025	0.064	0.078	0.063	0.078	0.078	470,000
Jan 28, 2025	0.076	0.076	0.076	0.076	0.076	-
Jan 27, 2025	0.075	0.076	0.068	0.072	0.072	1,110,000
Jan 24, 2025	0.088	0.088	0.077	0.077	0.077	3,320,000
Jan 23, 2025	0.087	0.094	0.086	0.089	0.089	750,000
Jan 22, 2025	0.099	0.111	0.092	0.095	0.095	6,240,000
Jan 21, 2025	0.096	0.097	0.084	0.091	0.091	2,560,000
Jan 20, 2025	0.076	0.100	0.072	0.095	0.095	19,490,000
Jan 17, 2025	0.075	0.080	0.073	0.073	0.073	1,550,000
Jan 16, 2025	0.082	0.082	0.070	0.075	0.075	5,960,000
Jan 15, 2025	0.052	0.087	0.052	0.077	0.077	26,460,000
Jan 14, 2025	0.043	0.056	0.043	0.054	0.054	1,490,000
Jan 13, 2025	0.042	0.053	0.041	0.052	0.052	3,060,000
Jan 10, 2025	0.049	0.048	0.046	0.048	0.048	270,000
Jan 9, 2025	0.045	0.053	0.044	0.044	0.044	960,000
Jan 8, 2025	0.041	0.046	0.040	0.044	0.044	2,180,000
Jan 7, 2025	0.046	0.050	0.041	0.045	0.045	3,040,000
Jan 6, 2025	0.058	0.058	0.045	0.049	0.049	9,790,000
Jan 3, 2025	0.067	0.084	0.059	0.063	0.063	45,510,000
Jan 2, 2025	0.026	0.087	0.026	0.067	0.067	132,160,000
Dec 31, 2024	0.023	0.023	0.023	0.023	0.023	-
Dec 30, 2024	0.021	0.028	0.020	0.028	0.028	2,630,000
Dec 27, 2024	0.021	0.021	0.020	0.022	0.022	2,150,000
Dec 24, 2024	0.021	0.021	0.021	0.021	0.021	-
Dec 23, 2024	0.022	0.022	0.022	0.022	0.022	30,000
Dec 20, 2024	0.023	0.023	0.022	0.022	0.022	570,000
Dec 19, 2024	0.023	0.024	0.022	0.023	0.023	850,000
Dec 18, 2024	0.024	0.024	0.024	0.024	0.024	-
Dec 17, 2024	0.023	0.026	0.023	0.026	0.026	150,000
Dec 16, 2024	0.023	0.024	0.023	0.024	0.024	30,000
Dec 13, 2024	0.024	0.024	0.024	0.024	0.024	-
Dec 12, 2024	0.026	0.026	0.024	0.024	0.024	500,000
Dec 11, 2024	0.024	0.026	0.023	0.026	0.026	3,830,000
Dec 10, 2024	0.024	0.026	0.024	0.024	0.024	1,910,000
Dec 9, 2024	0.025	0.025	0.024	0.024	0.024	300,000
Dec 6, 2024	0.025	0.030	0.025	0.028	0.028	400,000
Dec 5, 2024	0.024	0.024	0.024	0.024	0.024	-
Dec 4, 2024	0.027	0.027	0.023	0.023	0.023	450,000
Dec 3, 2024	0.025	0.027	0.025	0.027	0.027	2,330,000
Dec 2, 2024	0.022	0.025	0.022	0.025	0.025	1,990,000
Nov 29, 2024	0.024	0.024	0.022	0.023	0.023	740,000
Nov 28, 2024	0.026	0.026	0.026	0.026	0.026	-
Nov 27, 2024	0.026	0.026	0.026	0.026	0.026	-
Nov 26, 2024	0.026	0.026	0.026	0.026	0.026	-
Nov 25, 2024	0.025	0.026	0.025	0.026	0.026	1,370,000
Nov 22, 2024	0.025	0.025	0.025	0.025	0.025	-
Nov 21, 2024	0.024	0.025	0.021	0.024	0.024	2,300,000
Nov 20, 2024	0.024	0.026	0.024	0.024	0.024	160,000
Nov 19, 2024	0.024	0.024	0.024	0.024	0.024	-
Nov 18, 2024	0.024	0.024	0.024	0.024	0.024	-
Nov 15, 2024	0.024	0.028	0.023	0.024	0.024	180,000
Nov 14, 2024	0.024	0.024	0.024	0.024	0.024	-
Nov 13, 2024	0.024	0.025	0.022	0.024	0.024	1,200,000
Nov 12, 2024	0.027	0.027	0.025	0.025	0.025	1,980,000
Nov 11, 2024	0.028	0.028	0.028	0.028	0.028	-
Nov 8, 2024	0.029	0.029	0.029	0.029	0.029	-
Nov 7, 2024	0.028	0.028	0.028	0.028	0.028	-
Nov 6, 2024	0.028	0.028	0.028	0.028	0.028	-
Nov 5, 2024	0.028	0.028	0.028	0.028	0.028	-
Nov 4, 2024	0.028	0.028	0.028	0.028	0.028	170,000
Nov 1, 2024	0.028	0.028	0.028	0.028	0.028	-
Oct 31, 2024	0.026	0.030	0.026	0.028	0.028	1,020,000
Oct 30, 2024	0.024	0.024	0.024	0.024	0.024	-
Oct 29, 2024	0.023	0.024	0.023	0.024	0.024	360,000
Oct 28, 2024	0.025	0.025	0.024	0.024	0.024	210,000
Oct 25, 2024	0.025	0.025	0.025	0.025	0.025	-
Oct 24, 2024	0.026	0.026	0.026	0.026	0.026	-
Oct 23, 2024	0.027	0.027	0.027	0.027	0.027	300,000
Oct 22, 2024	0.027	0.027	0.027	0.027	0.027	-
Oct 21, 2024	0.027	0.027	0.027	0.027	0.027	-
Oct 18, 2024	0.027	0.030	0.026	0.027	0.027	3,580,000
Oct 17, 2024	0.023	0.026	0.023	0.026	0.026	380,000
Oct 16, 2024	0.024	0.026	0.024	0.026	0.026	1,910,000
Oct 15, 2024	0.028	0.028	0.025	0.025	0.025	880,000
Oct 14, 2024	0.030	0.030	0.030	0.030	0.030	-
Oct 10, 2024	0.030	0.030	0.030	0.030	0.030	-
Oct 9, 2024	0.028	0.035	0.030	0.030	0.030	780,000
Oct 8, 2024	0.030	0.030	0.030	0.030	0.030	-
Oct 7, 2024	0.030	0.038	0.030	0.032	0.032	2,420,000
Oct 4, 2024	0.025	0.034	0.025	0.030	0.030	2,230,000
Oct 3, 2024	0.025	0.026	0.024	0.025	0.025	1,110,000
Oct 2, 2024	0.027	0.027	0.025	0.026	0.026	870,000
Sep 30, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 27, 2024	0.028	0.028	0.026	0.026	0.026	910,000
Sep 26, 2024	0.027	0.032	0.027	0.030	0.030	380,000
Sep 25, 2024	0.026	0.026	0.026	0.026	0.026	-
Sep 24, 2024	0.026	0.026	0.026	0.026	0.026	-
Sep 23, 2024	0.025	0.025	0.025	0.026	0.026	-
Sep 20, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 19, 2024	0.025	0.033	0.025	0.027	0.027	2,090,000
Sep 17, 2024	0.028	0.028	0.028	0.028	0.028	-
Sep 16, 2024	0.028	0.028	0.028	0.028	0.028	710,000
Sep 13, 2024	0.021	0.030	0.021	0.030	0.030	1,030,000
Sep 12, 2024	0.027	0.033	0.027	0.033	0.033	3,310,000
Sep 11, 2024	0.028	0.031	0.025	0.027	0.027	6,780,000
Sep 10, 2024	0.022	0.032	0.021	0.028	0.028	16,670,000
Sep 9, 2024	0.021	0.028	0.020	0.024	0.024	10,150,000
Sep 5, 2024	0.023	0.023	0.019	0.022	0.022	8,710,000
Sep 4, 2024	0.020	0.023	0.020	0.021	0.021	4,410,000
Sep 3, 2024	0.021	0.021	0.021	0.021	0.021	-
Sep 2, 2024	0.021	0.021	0.021	0.021	0.021	-
Aug 30, 2024	0.020	0.021	0.020	0.021	0.021	390,000
Aug 29, 2024	0.020	0.020	0.020	0.020	0.020	870,000
Aug 28, 2024	0.023	0.023	0.021	0.021	0.021	600,000
Aug 27, 2024	0.024	0.024	0.024	0.024	0.024	-
Aug 26, 2024	0.022	0.022	0.021	0.022	0.022	1,330,000
Aug 23, 2024	0.021	0.022	0.021	0.021	0.021	4,610,000
Aug 22, 2024	0.024	0.024	0.021	0.022	0.022	3,210,000
Aug 21, 2024	0.025	0.025	0.023	0.023	0.023	320,000
Aug 20, 2024	0.025	0.025	0.023	0.025	0.025	4,270,000
Aug 19, 2024	0.026	0.026	0.026	0.026	0.026	200,000
Aug 16, 2024	0.024	0.024	0.024	0.024	0.024	-
Aug 15, 2024	0.024	0.024	0.024	0.024	0.024	-
Aug 14, 2024	0.024	0.024	0.024	0.024	0.024	-
Aug 13, 2024	0.024	0.024	0.024	0.024	0.024	-
Aug 12, 2024	0.024	0.024	0.024	0.024	0.024	-
Aug 9, 2024	0.024	0.024	0.024	0.024	0.024	-
Aug 8, 2024	0.025	0.025	0.024	0.024	0.024	170,000
Aug 7, 2024	0.026	0.026	0.026	0.026	0.026	-
Aug 6, 2024	0.023	0.026	0.023	0.026	0.026	800,000
Aug 5, 2024	0.025	0.025	0.025	0.025	0.025	540,000
Aug 2, 2024	0.027	0.027	0.026	0.026	0.026	450,000
Aug 1, 2024	0.027	0.027	0.027	0.027	0.027	250,000
Jul 31, 2024	0.026	0.027	0.026	0.027	0.027	120,000
Jul 30, 2024	0.028	0.028	0.026	0.026	0.026	430,000
Jul 29, 2024	0.027	0.027	0.027	0.027	0.027	-
Jul 26, 2024	0.028	0.028	0.027	0.027	0.027	600,000
Jul 25, 2024	0.028	0.030	0.027	0.027	0.027	18,710,000
Jul 24, 2024	0.031	0.031	0.031	0.031	0.031	-
Jul 23, 2024	0.032	0.033	0.031	0.032	0.032	6,310,000
Jul 22, 2024	0.028	0.036	0.028	0.031	0.031	8,100,000
Jul 19, 2024	0.026	0.026	0.026	0.026	0.026	90,000
Jul 18, 2024	0.028	0.028	0.028	0.028	0.028	110,000
Jul 17, 2024	0.026	0.028	0.026	0.028	0.028	30,000
Jul 16, 2024	0.026	0.026	0.026	0.026	0.026	-
Jul 15, 2024	0.026	0.026	0.026	0.026	0.026	-
Jul 12, 2024	0.027	0.028	0.027	0.028	0.028	1,100,000
Jul 11, 2024	0.025	0.030	0.025	0.026	0.026	3,580,000
Jul 10, 2024	0.027	0.027	0.026	0.027	0.027	1,540,000
Jul 9, 2024	0.029	0.029	0.027	0.027	0.027	1,020,000
Jul 8, 2024	0.028	0.028	0.028	0.028	0.028	-
Jul 5, 2024	0.032	0.032	0.028	0.028	0.028	2,360,000
Jul 4, 2024	0.033	0.033	0.030	0.032	0.032	1,690,000
Jul 3, 2024	0.032	0.033	0.032	0.033	0.033	1,180,000
Jul 2, 2024	0.033	0.033	0.033	0.033	0.033	-
Jun 28, 2024	0.035	0.035	0.035	0.035	0.035	10,000
Jun 27, 2024	0.035	0.035	0.035	0.035	0.035	-
Jun 26, 2024	0.035	0.035	0.032	0.035	0.035	2,080,000
Jun 25, 2024	0.034	0.037	0.033	0.036	0.036	890,000
Jun 24, 2024	0.037	0.037	0.037	0.037	0.037	-
Jun 21, 2024	0.035	0.036	0.035	0.035	0.035	440,000
Jun 20, 2024	0.035	0.036	0.035	0.036	0.036	100,000
Jun 19, 2024	0.034	0.036	0.033	0.036	0.036	550,000
Jun 18, 2024	0.039	0.039	0.039	0.039	0.039	-
Jun 17, 2024	0.035	0.035	0.035	0.036	0.036	-
Jun 14, 2024	0.037	0.039	0.036	0.036	0.036	230,000
Jun 13, 2024	0.039	0.039	0.039	0.039	0.039	-
Jun 12, 2024	0.036	0.038	0.036	0.038	0.038	510,000
Jun 11, 2024	0.037	0.039	0.036	0.039	0.039	1,470,000
Jun 7, 2024	0.039	0.040	0.037	0.037	0.037	890,000
Jun 6, 2024	0.039	0.040	0.038	0.040	0.040	2,970,000
Jun 5, 2024	0.039	0.039	0.039	0.039	0.039	-
Jun 4, 2024	0.039	0.040	0.039	0.039	0.039	970,000
Jun 3, 2024	0.042	0.042	0.042	0.042	0.042	-
May 31, 2024	0.041	0.041	0.038	0.040	0.040	3,200,000
May 30, 2024	0.039	0.039	0.038	0.038	0.038	250,000
May 29, 2024	0.039	0.040	0.038	0.040	0.040	1,430,000
May 28, 2024	0.040	0.046	0.039	0.040	0.040	5,450,000
May 27, 2024	0.036	0.039	0.036	0.039	0.039	1,010,000
May 24, 2024	0.036	0.038	0.036	0.038	0.038	380,000
May 23, 2024	0.037	0.038	0.037	0.038	0.038	370,000
May 22, 2024	0.040	0.040	0.037	0.038	0.038	1,290,000
May 21, 2024	0.040	0.040	0.040	0.040	0.040	-
May 20, 2024	0.040	0.040	0.040	0.040	0.040	-
May 17, 2024	0.040	0.040	0.040	0.040	0.040	5,680,000
May 16, 2024	0.039	0.041	0.039	0.039	0.039	1,170,000
May 14, 2024	0.038	0.040	0.038	0.040	0.040	530,000
May 13, 2024	0.038	0.040	0.038	0.040	0.040	1,220,000
May 10, 2024	0.038	0.040	0.038	0.040	0.040	730,000
May 9, 2024	0.037	0.037	0.037	0.038	0.038	10,000
May 8, 2024	0.040	0.040	0.039	0.040	0.040	1,380,000
May 7, 2024	0.040	0.040	0.039	0.040	0.040	14,970,000
May 6, 2024	0.041	0.041	0.038	0.039	0.039	970,000
May 3, 2024	0.040	0.043	0.040	0.043	0.043	1,030,000
May 2, 2024	0.043	0.045	0.039	0.042	0.042	2,470,000
Apr 30, 2024	0.045	0.047	0.045	0.045	0.045	700,000
Apr 29, 2024	0.039	0.051	0.038	0.044	0.044	15,300,000
Apr 26, 2024	0.038	0.041	0.038	0.039	0.039	4,460,000
Apr 25, 2024	0.040	0.040	0.040	0.040	0.040	830,000
Apr 24, 2024	0.040	0.040	0.038	0.040	0.040	5,050,000
Apr 23, 2024	0.048	0.053	0.035	0.038	0.038	26,670,000
Apr 22, 2024	0.033	0.049	0.033	0.049	0.049	34,940,000
Apr 19, 2024	0.032	0.033	0.030	0.033	0.033	10,650,000
Apr 18, 2024	0.031	0.031	0.031	0.031	0.031	-
Apr 17, 2024	0.031	0.031	0.031	0.031	0.031	-
Apr 16, 2024	0.032	0.032	0.031	0.031	0.031	3,990,000
Apr 15, 2024	0.031	0.032	0.030	0.032	0.032	2,820,000
Apr 12, 2024	0.032	0.032	0.031	0.031	0.031	740,000
Apr 11, 2024	0.029	0.034	0.029	0.032	0.032	3,270,000
Apr 10, 2024	0.030	0.031	0.030	0.030	0.030	2,150,000
Apr 9, 2024	0.027	0.030	0.027	0.029	0.029	6,040,000
Apr 8, 2024	0.027	0.029	0.027	0.028	0.028	1,050,000
Apr 5, 2024	0.029	0.029	0.029	0.029	0.029	-
Apr 3, 2024	0.029	0.029	0.029	0.029	0.029	-
Apr 2, 2024	0.028	0.029	0.028	0.028	0.028	1,877,000
Mar 28, 2024	0.028	0.029	0.028	0.029	0.029	1,970,000
Mar 27, 2024	0.028	0.029	0.028	0.029	0.029	810,000
Mar 26, 2024	0.028	0.029	0.028	0.029	0.029	3,420,000
Mar 25, 2024	0.028	0.030	0.028	0.029	0.029	240,000
Mar 22, 2024	0.028	0.029	0.028	0.029	0.029	300,000
Mar 21, 2024	0.030	0.030	0.030	0.030	0.030	690,000
Mar 20, 2024	0.029	0.030	0.028	0.029	0.029	3,110,000
Mar 19, 2024	0.030	0.030	0.029	0.030	0.030	1,170,000
Mar 18, 2024	0.030	0.033	0.030	0.032	0.032	180,000
Mar 15, 2024	0.030	0.031	0.030	0.031	0.031	1,810,000
Mar 14, 2024	0.030	0.030	0.030	0.030	0.030	2,050,000
Mar 13, 2024	0.029	0.032	0.028	0.032	0.032	4,280,000
Mar 12, 2024	0.028	0.030	0.028	0.030	0.030	2,140,000
Mar 11, 2024	0.029	0.029	0.027	0.028	0.028	1,760,000
Mar 8, 2024	0.030	0.030	0.027	0.029	0.029	5,020,000
Mar 7, 2024	0.030	0.030	0.029	0.030	0.030	710,000
Mar 6, 2024	0.029	0.030	0.029	0.030	0.030	210,000
Mar 5, 2024	0.031	0.031	0.029	0.030	0.030	5,470,000
Mar 4, 2024	0.032	0.032	0.030	0.031	0.031	2,810,000
Mar 1, 2024	0.031	0.032	0.031	0.032	0.032	1,550,000
Feb 29, 2024	0.032	0.035	0.032	0.032	0.032	5,210,000
Feb 28, 2024	0.033	0.035	0.030	0.031	0.031	1,890,000
Feb 27, 2024	0.030	0.033	0.029	0.033	0.033	3,860,000
Feb 26, 2024	0.033	0.033	0.030	0.030	0.030	6,170,000
Feb 23, 2024	0.036	0.036	0.031	0.033	0.033	6,340,000
Feb 22, 2024	0.034	0.036	0.032	0.036	0.036	6,640,000
Feb 21, 2024	0.030	0.034	0.030	0.034	0.034	8,280,000

1741.HK SHING CHI HLDGS

0.055

+1.85%

0871.HK CH DREDG ENV

0.164

+1.86%

1633.HK SHEUNG YUE GP

0.072

+20.00%

1253.HK GREENLAND BROAD

0.020

+5.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Super Strong Holdings Limited (8262.HK)

Related Tickers