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

HKSE - Delayed Quote HKD

Expert Systems Holdings Limited (8319.HK)

0.099
-0.005
(-4.81%)
At close: April 14 at 1:43:01 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.0990.0990.0990.0990.099-
Apr 30, 20250.0990.0990.0990.0990.099-
Apr 29, 20250.0990.0990.0990.0990.099-
Apr 28, 20250.0990.0990.0990.0990.099-
Apr 25, 20250.0990.0990.0990.0990.099-
Apr 24, 20250.0990.0990.0990.0990.099-
Apr 23, 20250.0990.0990.0990.0990.099-
Apr 22, 20250.0990.0990.0990.0990.099-
Apr 17, 20250.0990.0990.0990.0990.099-
Apr 16, 20250.0990.0990.0990.0990.099-
Apr 15, 20250.0990.0990.0990.0990.099-
Apr 14, 20250.0980.0990.0980.0990.099210,000
Apr 11, 20250.1040.1040.1040.1040.10430,000
Apr 10, 20250.1030.1030.1030.1030.103-
Apr 9, 20250.1030.1030.1030.1030.103-
Apr 8, 20250.1050.1050.0980.1030.1031,000,000
Apr 7, 20250.1050.1050.1050.1050.10520,000
Apr 3, 20250.1060.1060.1060.1060.106-
Apr 2, 20250.1060.1060.1060.1060.106-
Apr 1, 20250.1060.1060.1060.1060.106-
Mar 31, 20250.1070.1070.1000.1060.106520,000
Mar 28, 20250.1080.1080.1080.1080.108-
Mar 27, 20250.1080.1080.1080.1080.108-
Mar 26, 20250.1080.1080.1080.1080.108-
Mar 25, 20250.1080.1080.1080.1080.108-
Mar 24, 20250.1080.1080.1080.1080.108-
Mar 21, 20250.1080.1080.1080.1080.108-
Mar 20, 20250.1080.1080.1080.1080.108-
Mar 19, 20250.1080.1080.1080.1080.108-
Mar 18, 20250.1080.1080.1080.1080.108-
Mar 17, 20250.1080.1080.1080.1080.108-
Mar 14, 20250.1050.1050.1050.1050.10510,000
Mar 13, 20250.1060.1060.1060.1060.106-
Mar 12, 20250.1070.1070.1040.1060.106140,000
Mar 11, 20250.1060.1070.1040.1070.107160,000
Mar 10, 20250.1100.1100.1100.1100.110-
Mar 7, 20250.1100.1100.1100.1100.110-
Mar 6, 20250.1130.1130.1130.1130.113-
Mar 5, 20250.1130.1130.1130.1130.113120,000
Mar 4, 20250.1050.1050.1050.1050.105-
Mar 3, 20250.1050.1050.1050.1050.105-
Feb 28, 20250.1040.1040.1040.1040.10440,000
Feb 27, 20250.1060.1060.1060.1060.106-
Feb 26, 20250.1060.1060.1060.1060.106-
Feb 25, 20250.1060.1060.1060.1060.106-
Feb 24, 20250.1060.1060.1060.1060.106-
Feb 21, 20250.1080.1080.1080.1080.108-
Feb 20, 20250.1140.1140.1080.1080.108210,000
Feb 19, 20250.1140.1140.1140.1140.114-
Feb 18, 20250.1140.1140.1140.1140.114-
Feb 17, 20250.1090.1090.1090.1090.109-
Feb 14, 20250.1020.1100.1020.1090.10950,000
Feb 13, 20250.1040.1040.1010.1020.102180,000
Feb 12, 20250.1060.1060.1060.1060.106-
Feb 11, 20250.1060.1060.1060.1060.10620,000
Feb 10, 20250.1070.1100.1060.1100.110270,000
Feb 7, 20250.1100.1100.1100.1100.11020,000
Feb 6, 20250.1030.1030.1030.1030.103-
Feb 5, 20250.1030.1030.1030.1030.103-
Feb 4, 20250.1020.1020.1020.1030.10360,000
Feb 3, 20250.1080.1080.1080.1080.108-
Jan 28, 20250.1090.1090.1090.1090.109-
Jan 27, 20250.1090.1090.1090.1090.109-
Jan 24, 20250.1090.1090.1090.1090.109-
Jan 23, 20250.1080.1080.1080.1080.108-
Jan 22, 20250.1070.1070.1070.1070.107-
Jan 21, 20250.1070.1070.1070.1070.107-
Jan 20, 20250.1050.1050.1050.1050.105-
Jan 17, 20250.1050.1050.1050.1050.105-
Jan 16, 20250.1030.1030.1030.1030.103-
Jan 15, 20250.1070.1070.1060.1060.106120,000
Jan 14, 20250.1020.1020.1020.1020.102100,000
Jan 13, 20250.1010.1010.1010.1010.10170,000
Jan 10, 20250.1020.1020.1020.1020.102-
Jan 9, 20250.1020.1020.1020.1020.10220,000
Jan 8, 20250.1060.1060.1060.1060.106-
Jan 7, 20250.1060.1060.1060.1060.106-
Jan 6, 20250.1000.1060.1000.1060.106100,000
Jan 3, 20250.1060.1060.1060.1060.10610,000
Jan 2, 20250.1080.1080.1080.1080.108-
Dec 31, 20240.1080.1080.1080.1080.108-
Dec 30, 20240.1080.1080.1080.1080.108-
Dec 27, 20240.1080.1080.1080.1080.108100,000
Dec 24, 20240.1020.1020.1020.1020.102-
Dec 23, 20240.1020.1020.1020.1020.102-
Dec 20, 20240.1020.1020.1020.1020.102-
Dec 19, 20240.1020.1020.1020.1020.102-
Dec 18, 20240.1020.1020.1020.1020.102-
Dec 17, 20240.1010.1010.1010.1010.101-
Dec 16, 20240.1010.1010.1010.1010.101-
Dec 13, 20240.1010.1010.1010.1010.101-
Dec 12, 20240.1010.1010.1010.1010.10120,000
Dec 11, 20240.1000.1000.1000.1000.10020,000
Dec 10, 20240.1000.1000.1000.1000.100100,000
Dec 9, 20240.1010.1010.1010.1010.101-
Dec 6, 20240.1000.1000.1000.1000.100-
Dec 5, 20240.1000.1000.1000.1000.100-
Dec 4, 20240.1000.1000.1000.1000.100-
Dec 3, 20240.1000.1000.1000.1000.100-
Dec 2, 20240.1010.1020.0980.0980.0981,570,000
Nov 29, 20240.1090.1090.1090.1090.109-
Nov 28, 20240.1090.1090.1090.1090.109-
Nov 27, 20240.1090.1090.1090.1090.109-
Nov 26, 20240.1090.1090.1090.1090.109-
Nov 25, 20240.1090.1090.1090.1090.109-
Nov 22, 20240.1090.1090.1090.1090.109-
Nov 21, 20240.1090.1090.1090.1090.109-
Nov 20, 20240.1090.1090.1090.1090.109-
Nov 19, 20240.1090.1090.1090.1090.10940,000
Nov 18, 20240.1060.1060.1010.1040.104400,000
Nov 15, 20240.1140.1140.1140.1140.114-
Nov 14, 20240.1140.1140.1140.1140.114-
Nov 13, 20240.1140.1140.1140.1140.114-
Nov 12, 20240.1140.1140.1140.1140.114-
Nov 11, 20240.1140.1140.1140.1140.11460,000
Nov 8, 20240.1140.1140.1140.1140.114-
Nov 7, 20240.1100.1140.1010.1140.114600,000
Nov 6, 20240.1100.1100.1100.1100.110-
Nov 5, 20240.1100.1100.1100.1100.110-
Nov 4, 20240.1100.1100.1100.1100.110-
Nov 1, 20240.1100.1100.1100.1100.110-
Oct 31, 20240.1100.1100.1100.1100.110-
Oct 30, 20240.1100.1100.1100.1100.110-
Oct 29, 20240.1100.1100.1100.1100.110-
Oct 28, 20240.1100.1100.1100.1100.110-
Oct 25, 20240.1100.1100.1100.1100.110-
Oct 24, 20240.1100.1100.1100.1100.110-
Oct 23, 20240.1110.1110.1100.1100.110130,000
Oct 22, 20240.1110.1110.1110.1110.111-
Oct 21, 20240.1110.1110.1100.1110.111350,000
Oct 18, 20240.1130.1130.1130.1130.113-
Oct 17, 20240.1130.1130.1130.1130.113-
Oct 16, 20240.1130.1130.1130.1130.113-
Oct 15, 20240.1130.1130.1130.1130.113-
Oct 14, 20240.1130.1130.1130.1130.113-
Oct 10, 20240.1210.1210.1210.1210.121-
Oct 9, 20240.1100.1210.1100.1210.121120,000
Oct 8, 20240.1210.1210.1100.1100.11090,000
Oct 7, 20240.1050.1200.1050.1200.1201,840,000
Oct 4, 20240.1090.1120.1060.1080.108690,000
Oct 3, 20240.1080.1080.1080.1080.108-
Oct 2, 20240.1010.1080.1000.1080.108300,000
Sep 30, 20240.1100.1100.1030.1040.104980,000
Sep 27, 20240.1030.1030.1030.1030.103-
Sep 26, 20240.1020.1020.1020.1020.102140,000
Sep 25, 20240.1020.1020.1020.1020.102-
Sep 24, 20240.1000.1000.1000.1000.100-
Sep 23, 2024 0.0082 Dividend
Sep 23, 20240.1000.1000.1000.1000.100-
Sep 20, 20240.1080.1080.1080.1080.100-
Sep 19, 20240.1080.1080.1080.1080.100-
Sep 17, 20240.1080.1080.1080.1080.100-
Sep 16, 20240.1080.1080.1080.1080.100-
Sep 13, 20240.1100.1100.1100.1100.102130,000
Sep 12, 20240.1100.1100.1100.1100.102-
Sep 11, 20240.1100.1100.1100.1100.102-
Sep 10, 20240.1100.1100.1100.1100.102-
Sep 9, 20240.1100.1100.1100.1100.102-
Sep 5, 20240.1100.1100.1100.1100.102-
Sep 4, 20240.1100.1100.1100.1100.102-
Sep 3, 20240.1100.1100.1100.1100.102300,000
Sep 2, 20240.1100.1110.1080.1080.100310,000
Aug 30, 20240.1090.1090.1090.1090.101-
Aug 29, 20240.1090.1090.1090.1090.101-
Aug 28, 20240.1090.1090.1090.1090.101-
Aug 27, 20240.1090.1090.1090.1090.101-
Aug 26, 20240.1090.1090.1090.1090.10110,000
Aug 23, 20240.1100.1100.1090.1090.101110,000
Aug 22, 20240.1080.1080.1080.1080.100-
Aug 21, 20240.1080.1080.1080.1080.100-
Aug 20, 20240.1080.1080.1080.1080.100-
Aug 19, 20240.1080.1080.1080.1080.100-
Aug 16, 20240.1080.1080.1080.1080.100-
Aug 15, 20240.1080.1080.1080.1080.100-
Aug 14, 20240.1080.1080.1080.1080.100-
Aug 13, 20240.1080.1080.1080.1080.100-
Aug 12, 20240.1080.1080.1080.1080.100-
Aug 9, 20240.1080.1080.1080.1080.100-
Aug 8, 20240.1080.1080.1080.1080.100-
Aug 7, 20240.1080.1080.1080.1080.100-
Aug 6, 20240.1070.1080.1070.1080.10060,000
Aug 5, 20240.1160.1160.1160.1160.107-
Aug 2, 20240.1160.1160.1160.1160.107-
Aug 1, 20240.1120.1120.1120.1120.103-
Jul 31, 20240.1120.1120.1120.1120.10360,000
Jul 30, 20240.1100.1100.1100.1100.10210,000
Jul 29, 20240.1160.1160.1160.1160.107-
Jul 26, 20240.1160.1160.1160.1160.107-
Jul 25, 20240.1160.1160.1160.1160.107-
Jul 24, 20240.1160.1160.1160.1160.107150,000
Jul 23, 20240.1160.1160.1160.1160.107-
Jul 22, 20240.1150.1160.1150.1160.107110,000
Jul 19, 20240.1060.1060.1060.1060.098-
Jul 18, 20240.1060.1060.1060.1060.098-
Jul 17, 20240.1060.1060.1060.1060.098-
Jul 16, 20240.1060.1060.1060.1060.098-
Jul 15, 20240.1060.1060.1060.1060.098-
Jul 12, 20240.1060.1060.1060.1060.098-
Jul 11, 20240.1050.1050.1050.1050.097-
Jul 10, 20240.1050.1050.1050.1050.097-
Jul 9, 20240.1050.1050.1050.1050.097-
Jul 8, 20240.1050.1050.1050.1050.097-
Jul 5, 20240.1100.1100.1100.1100.10260,000
Jul 4, 20240.1110.1110.1110.1110.103-
Jul 3, 20240.1110.1110.1110.1110.103-
Jul 2, 20240.1110.1110.1110.1110.103470,000
Jun 28, 20240.1110.1110.1110.1110.10370,000
Jun 27, 20240.1130.1140.1130.1140.105380,000
Jun 26, 20240.1120.1120.1120.1120.103-
Jun 25, 20240.1110.1120.1110.1120.103330,000
Jun 24, 20240.1110.1110.1110.1110.103-
Jun 21, 20240.1110.1110.1110.1110.103-
Jun 20, 20240.1120.1120.1120.1120.103-
Jun 19, 20240.1120.1120.1120.1120.103-
Jun 18, 20240.1130.1130.1130.1130.104-
Jun 17, 20240.1140.1140.1140.1140.105-
Jun 14, 20240.1140.1140.1140.1140.105-
Jun 13, 20240.1140.1140.1140.1140.105-
Jun 12, 20240.1140.1140.1140.1140.105-
Jun 11, 20240.1140.1140.1140.1140.105-
Jun 7, 20240.1140.1140.1140.1140.105-
Jun 6, 20240.1140.1140.1140.1140.105-
Jun 5, 20240.1140.1140.1140.1140.105-
Jun 4, 20240.1150.1150.1150.1150.106-
Jun 3, 20240.1150.1160.1150.1150.106430,000
May 31, 20240.1150.1150.1150.1150.106-
May 30, 20240.1150.1150.1150.1150.10650,000
May 29, 20240.1140.1160.1140.1160.107500,000
May 28, 20240.1140.1180.1140.1180.109280,000
May 27, 20240.1130.1150.1130.1150.106500,000
May 24, 20240.1140.1140.1130.1130.104440,000
May 23, 20240.1130.1130.1130.1130.104-
May 22, 20240.1120.1120.1120.1120.103-
May 21, 20240.1140.1140.1140.1140.105-
May 20, 20240.1160.1160.1160.1160.107-
May 17, 20240.1150.1160.1140.1160.107580,000
May 16, 20240.1110.1110.1110.1110.103-
May 14, 20240.1100.1100.1100.1100.10250,000
May 13, 20240.1100.1100.1100.1100.102570,000
May 10, 20240.1100.1100.1100.1100.102-
May 9, 20240.1100.1100.1100.1100.10250,000
May 8, 20240.1070.1100.1030.1100.102760,000
May 7, 20240.1070.1070.1070.1070.099-
May 6, 20240.1070.1070.1070.1070.099-
May 3, 20240.1070.1070.1070.1070.099-
May 2, 20240.1070.1070.1070.1070.099-

Related Tickers

0696.HK TRAVELSKY TECH
10.900
+0.74%
 
NA9.DU Nagarro SE
64.05
+2.73%
 
EPAM EPAM Systems, Inc.
160.36
+1.20%
 
NA9.DE Nagarro SE
64.55
+3.28%
 
ACN Accenture plc
305.33
+1.60%