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

HKSE - Delayed Quote HKD

Baozun Inc. (9991.HK)

6.000
-0.050
(-0.83%)
As of April 17 at 3:59:26 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.0606.0605.8806.0006.0001,000
Apr 16, 20256.0706.0706.0706.0706.070-
Apr 15, 20256.0006.0606.0006.0506.050300
Apr 14, 20256.0606.1306.0606.0606.06025,500
Apr 11, 20255.9006.0105.9006.0206.0202,300
Apr 10, 20256.0506.4106.0506.0706.07046,500
Apr 9, 20255.9706.2705.9706.2706.27012,500
Apr 8, 20255.8506.4705.8506.4006.40032,500
Apr 7, 20256.4706.4705.4605.6005.60051,500
Apr 3, 20257.0007.1206.8207.1007.10019,900
Apr 2, 20257.0007.0007.0007.0007.000300
Apr 1, 20257.3007.3006.7807.0007.00056,300
Mar 31, 20257.3007.3007.3007.3007.3005,500
Mar 28, 20257.5207.7707.2907.5007.50069,800
Mar 27, 20257.5007.7207.4407.5107.51035,900
Mar 26, 20257.6007.8507.4207.5007.50050,500
Mar 25, 20257.8007.8007.5607.7407.74011,600
Mar 24, 20258.0408.8708.0208.3908.39045,200
Mar 21, 20258.2308.2608.0008.0808.08013,400
Mar 20, 20258.6808.6808.3608.6708.6707,000
Mar 19, 20258.7509.0808.7508.8408.8408,000
Mar 18, 20258.7908.9408.3208.5008.50028,000
Mar 17, 20258.2609.1408.1108.3108.3109,100
Mar 14, 20258.4708.4908.3808.3808.3806,400
Mar 13, 20258.3008.4108.2508.4108.4106,500
Mar 12, 20258.3008.6008.3008.3008.30035,500
Mar 11, 20258.1008.4008.0908.2508.2509,100
Mar 10, 20258.4308.4308.2408.3308.33027,800
Mar 7, 20258.3908.5408.3908.4308.4305,300
Mar 6, 20258.3608.5108.2108.5008.50079,600
Mar 5, 20258.2008.2007.8608.1908.19013,000
Mar 4, 20257.9008.0607.9008.0608.06010,400
Mar 3, 20257.9608.0007.8607.9007.90054,900
Feb 28, 20258.4808.6908.0408.1508.1508,700
Feb 27, 20258.7308.8008.5308.7508.75038,800
Feb 26, 20258.4008.7708.3908.7308.730109,000
Feb 25, 20258.8908.8908.3008.3008.30011,100
Feb 24, 20259.4409.5108.9509.2609.26017,400
Feb 21, 20259.0809.2208.8009.2209.22036,200
Feb 20, 20259.0009.0008.6008.6008.60071,400
Feb 19, 20259.2809.2809.1109.1109.11055,400
Feb 18, 20259.2809.6909.2809.6709.6703,300
Feb 17, 20259.7809.7809.6809.6809.68021,700
Feb 14, 20259.6009.8509.6009.8509.85031,600
Feb 13, 20259.3709.4608.9909.2709.27054,700
Feb 12, 20258.9808.9808.9808.9808.980-
Feb 11, 20258.9609.0908.1708.1708.17015,600
Feb 10, 20258.6308.7808.5708.7708.77035,800
Feb 7, 20258.0008.3508.0008.2908.29017,500
Feb 6, 20258.0908.0908.0908.0908.090-
Feb 5, 20258.0208.1407.8808.1408.14020,700
Feb 4, 20258.0908.1408.0008.1408.14026,400
Feb 3, 20258.0008.0007.9508.0008.00015,400
Jan 28, 20257.7707.7707.7707.7707.770-
Jan 27, 20257.4107.9207.4007.6607.66024,643
Jan 24, 20257.2607.5707.1107.3507.3504,500
Jan 23, 20257.3007.3207.3007.3207.320700
Jan 22, 20257.2507.4807.1107.1307.13034,900
Jan 21, 20257.3707.3707.3707.3707.370-
Jan 20, 20257.3707.3707.3707.3707.370-
Jan 17, 20257.3207.3207.3207.3207.320-
Jan 16, 20257.2007.2007.2007.2007.200-
Jan 15, 20257.0407.0407.0407.0407.040-
Jan 14, 20257.0407.2507.0407.2507.250600
Jan 13, 20256.9007.0906.9007.0407.04012,200
Jan 10, 20257.2107.7807.2107.7507.750500
Jan 9, 20257.6107.6507.3107.3107.3101,400
Jan 8, 20257.7007.7307.5407.7307.73013,500
Jan 7, 20257.4507.6707.4507.6707.67013,200
Jan 6, 20257.2607.3107.1307.1307.13016,000
Jan 3, 20257.1807.1807.0007.0107.01021,300
Jan 2, 20257.3007.3006.9706.9706.9704,100
Dec 31, 20247.2207.2207.2207.2207.220-
Dec 30, 20247.6507.7007.4207.4207.42015,700
Dec 27, 20247.9108.0607.6107.6807.68056,200
Dec 24, 20248.0608.0608.0608.0608.060-
Dec 23, 20248.2408.5008.1308.1308.13016,100
Dec 20, 20248.1308.1307.6507.7207.72010,100
Dec 19, 20248.2108.2507.7808.1708.17024,600
Dec 18, 20248.4708.5108.2208.4508.45032,400
Dec 17, 20247.6709.5907.6709.2209.220466,600
Dec 16, 20246.9007.2206.8407.2207.22013,900
Dec 13, 20247.2307.2306.8107.0607.0601,300
Dec 12, 20247.2007.2407.1107.1107.11018,200
Dec 11, 20247.0007.2906.8107.0007.00021,500
Dec 10, 20246.7107.2006.7106.8106.81036,500
Dec 9, 20246.1506.2006.1206.4306.4303,500
Dec 6, 20246.2306.3906.1506.1606.16066,500
Dec 5, 20246.5806.5806.3806.4106.41015,809
Dec 4, 20246.9006.9006.9006.9006.900-
Dec 3, 20246.8907.0306.8507.0307.0304,000
Dec 2, 20246.6606.7506.6406.7506.7506,400
Nov 29, 20247.1207.1206.8806.8806.8803,300
Nov 28, 20247.0007.0007.0007.0007.000-
Nov 27, 20246.7706.8206.7306.7306.73012,300
Nov 26, 20246.4606.4606.4506.4506.4504,100
Nov 25, 20246.2506.4506.2206.2206.22025,200
Nov 22, 20246.2707.0006.1206.2406.24054,800
Nov 21, 20246.5507.4706.5507.2607.260600
Nov 20, 20246.8506.8506.7006.6606.6601,500
Nov 19, 20246.4506.4506.4506.4506.450-
Nov 18, 20246.4506.4506.4506.4506.450-
Nov 15, 20246.3006.3006.3006.3006.3002,700
Nov 14, 20246.0806.8306.0806.3006.3006,400
Nov 13, 20246.7506.8406.4806.8206.82020,200
Nov 12, 20247.1307.1306.8006.8006.80051,400
Nov 11, 20247.2407.2706.8807.2007.20095,100
Nov 8, 20247.7207.7207.3707.5207.52035,500
Nov 7, 20247.6207.6807.6207.6607.66011,800
Nov 6, 20247.8807.8807.6207.6207.62014,000
Nov 5, 20247.9908.0407.8007.8307.83019,900
Nov 4, 20248.0208.0207.7307.7607.76011,100
Nov 1, 20247.9008.1807.9008.0008.00034,200
Oct 31, 20248.0008.0307.7107.7407.74011,800
Oct 30, 20247.9008.0508.0508.0508.0501,600
Oct 29, 20248.2208.5708.0108.0508.05021,800
Oct 28, 20248.2008.2908.0508.2608.26039,200
Oct 25, 20248.6708.7508.6508.6908.690101,800
Oct 24, 20249.2209.5909.2209.2209.22028,200
Oct 23, 20248.8109.6108.8109.2209.22039,500
Oct 22, 20248.5008.8808.5008.8008.8001,600
Oct 21, 20248.7008.7008.3208.3208.3204,400
Oct 18, 20248.2808.8208.1008.7108.71027,500
Oct 17, 20248.6508.4508.0108.0108.01012,600
Oct 16, 20248.2008.4908.1608.3008.30011,700
Oct 15, 20249.0309.0308.2008.3208.320107,300
Oct 14, 20249.1709.2409.1309.1509.15010,000
Oct 10, 20249.20010.1009.1009.3109.31039,300
Oct 9, 20249.2109.3008.9008.9008.90041,000
Oct 8, 202411.14011.2609.2109.2109.21047,000
Oct 7, 202410.78011.26010.78011.26011.260153,800
Oct 4, 20249.80010.3009.80010.04010.04025,800
Oct 3, 202410.36010.3809.0309.7109.710113,500
Oct 2, 20249.29010.3809.29010.16010.160165,100
Sep 30, 20248.4909.3608.4909.2409.240165,400
Sep 27, 20247.3307.5407.2607.5407.54056,800
Sep 26, 20246.6507.0506.6006.9406.940103,600
Sep 25, 20246.8906.8906.4006.4806.48047,200
Sep 24, 20246.7507.1106.7506.9006.90083,479
Sep 23, 20246.8507.0106.8406.8906.89018,200
Sep 20, 20246.8506.8506.8006.8306.83023,810
Sep 19, 20246.3506.9006.3506.8506.85036,900
Sep 17, 20246.3006.4006.2506.3006.30081,505
Sep 16, 20246.1606.1606.1606.1606.160-
Sep 13, 20246.2506.2506.1606.1606.1603,400
Sep 12, 20246.1706.2406.1706.2206.22023,700
Sep 11, 20245.8706.0405.4505.8005.8004,400
Sep 10, 20245.8005.9205.8005.9205.9207,800
Sep 9, 20245.7505.9605.7505.8005.80021,400
Sep 5, 20245.9005.9305.5405.5405.5404,800
Sep 4, 20245.9505.9505.9305.9305.930200
Sep 3, 20245.9306.0305.9006.0306.0301,900
Sep 2, 20246.0006.0006.0006.0006.000-
Aug 30, 20245.7106.2505.7106.2506.25032,200
Aug 29, 20245.7905.9305.7005.7005.70010,700
Aug 28, 20245.9705.9705.9705.9705.970-
Aug 27, 20245.9506.1005.8405.9705.97028,200
Aug 26, 20245.7605.7605.7605.7605.760200
Aug 23, 20245.8905.8905.8905.8905.890-
Aug 22, 20245.9606.0305.9305.9605.9603,400
Aug 21, 20245.7806.1505.7105.7705.7701,100
Aug 20, 20245.8005.8005.8005.8005.800600
Aug 19, 20245.8106.0505.7705.7805.7801,600
Aug 16, 20245.7005.8705.7005.8705.8703,622
Aug 15, 20245.7005.7805.4505.4505.450900
Aug 14, 20245.7505.8805.7405.8805.8802,300
Aug 13, 20245.7605.8705.7605.7705.7705,100
Aug 12, 20245.6505.8805.6505.6505.650500
Aug 9, 20245.7505.8805.4105.4105.410800
Aug 8, 20245.9005.9005.6005.6105.6101,300
Aug 7, 20245.7605.9505.7505.9405.94010,000
Aug 6, 20245.7305.9905.7305.9205.9205,200
Aug 5, 20245.5605.5605.3005.4005.4005,200
Aug 2, 20246.0006.0505.9705.9505.9505,500
Aug 1, 20246.0306.4006.0306.1506.1501,800
Jul 31, 20246.2506.3006.2506.3006.3005,100
Jul 30, 20246.2706.2706.1106.1406.1402,600
Jul 29, 20246.3506.3506.1006.2606.260502
Jul 26, 20246.2006.2006.2006.2006.200-
Jul 25, 20246.2806.2806.2006.2006.200200
Jul 24, 20246.3206.3206.3206.3206.320-
Jul 23, 20246.4006.4006.3006.3206.3203,100
Jul 22, 20246.5006.5806.4006.4006.400300
Jul 19, 20246.7306.7306.7306.7306.730-
Jul 18, 20247.0307.0307.0307.0307.030-
Jul 17, 20247.1107.1107.1107.1107.110-
Jul 16, 20247.1007.1006.9007.1007.10013,100
Jul 15, 20247.1807.3007.1407.3007.30017,300
Jul 12, 20247.3307.3307.3307.3307.330-
Jul 11, 20246.7706.9506.7406.9506.95013,000
Jul 10, 20246.7706.7806.7706.7706.7703,400
Jul 9, 20246.7006.7106.6506.6506.6506,100
Jul 8, 20246.5306.8506.3106.8306.83034,000
Jul 5, 20246.6606.6606.3706.3706.3705,700
Jul 4, 20246.5906.5906.5906.5906.590-
Jul 3, 20246.4606.4606.2906.3006.3007,577
Jul 2, 20246.0506.6806.0506.6606.6601,500
Jun 28, 20246.0406.1005.9606.0206.02024,900
Jun 27, 20246.0606.1206.0206.1206.12016,600
Jun 26, 20246.2406.2405.3906.0606.06015,000
Jun 25, 20246.0306.2505.7306.2406.24018,000
Jun 24, 20245.8805.8805.8805.8805.880-
Jun 21, 20245.8805.8805.8605.8805.8804,400
Jun 20, 20245.9105.9105.8005.8005.80013,700
Jun 19, 20245.9705.9805.9205.9205.92025,200
Jun 18, 20246.3206.3706.1906.1506.15010,800
Jun 17, 20246.2006.3606.2006.3606.36028,933
Jun 14, 20246.2006.2006.2006.2006.200-
Jun 13, 20246.3206.4906.3206.3506.35013,900
Jun 12, 20246.2606.3106.2406.3106.3104,800
Jun 11, 20246.4906.4906.3206.3206.3207,100
Jun 7, 20246.4506.4506.4506.4506.450-
Jun 6, 20246.4906.4906.4406.4506.45023,300
Jun 5, 20246.9006.9006.6406.6406.6401,700
Jun 4, 20246.6706.9706.6706.9506.95021,600
Jun 3, 20247.0307.0406.8506.9406.9404,602
May 31, 20247.0207.0307.0207.0307.0301,400
May 30, 20247.1207.1207.0107.0107.01010,500
May 29, 20247.1507.1507.1507.1507.150-
May 28, 20247.2007.2507.2007.2507.25011,500
May 27, 20247.4307.4307.4307.4307.430-
May 24, 20247.2807.2807.2807.2807.280-
May 23, 20247.4007.5407.4007.5407.5407,100
May 22, 20247.7807.9507.7707.9007.90015,200
May 21, 20247.7508.4607.4707.6907.6907,000
May 20, 20247.8408.0007.7507.9107.91038,300
May 17, 20248.1108.2207.7607.9907.99025,000
May 16, 20248.1008.1207.9208.0708.07032,800
May 14, 20247.5507.8307.5507.8207.82065,100
May 13, 20246.8107.2706.7807.2007.20038,300
May 10, 20246.8506.9806.7506.8806.88012,300
May 9, 20246.9906.9906.9406.9006.9002,000
May 8, 20246.9806.9806.9806.9806.980-
May 7, 20247.1907.2007.0007.0007.0006,400
May 6, 20247.1507.1506.8306.9606.9608,200
May 3, 20247.1307.2007.1207.1507.1505,900
May 2, 20246.7907.0806.7907.0807.08027,700
Apr 30, 20246.7506.7506.7506.7506.750100
Apr 29, 20247.0007.1507.0007.0507.05018,900
Apr 26, 20246.6506.9506.6506.9106.91089,500
Apr 25, 20246.6906.6906.6506.6506.65024,900
Apr 24, 20246.2806.6006.2006.6006.60025,000
Apr 23, 20246.0806.1706.0806.0906.09032,300
Apr 22, 20245.9205.9205.9205.9205.920-

Related Tickers

9PDA.SG Pinduoduo Inc
82.40
+2.23%
 
TKWY.AS Just Eat Takeaway.com N.V.
19.19
-0.13%
 
9618.HK JD.com, Inc.
130.000
-6.61%
 
VIPS Vipshop Holdings Limited
12.29
-1.36%
 
9988.HK Alibaba Group Holding Limited
109.600
+0.83%
 
JD JD.com, Inc.
34.06
-1.90%
 
3690.HK Meituan
127.400
-6.67%
 
ETSY Etsy, Inc.
44.54
+0.88%
 
PDD PDD Holdings Inc.
94.36
+0.72%
 
BABA Alibaba Group Holding Limited
110.15
+1.18%