Advertisement
U.S. Markets closed
S&P Futures
6,012.00 -4.00 (-0.07%) Dow Futures
44,088.00 -20.00 (-0.05%) Nasdaq Futures
21,132.75 -26.75 (-0.13%) Russell 2000 Futures
2,379.60 -3.10 (-0.13%) Crude Oil
68.28 -0.15 (-0.22%) Gold
2,565.90 -20.60 (-0.80%)
BOE VARITRONIX (0710.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
As of 11:03AM HKT. Market open.
Advertisement
Time Period:
Nov 14, 2023 - Nov 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 5.710 | 5.920 | 5.710 | 5.830 | 5.830 | 486,000 |
| Nov 13, 2024 | 5.820 | 5.900 | 5.640 | 5.900 | 5.900 | 1,644,000 |
| Nov 12, 2024 | 6.250 | 6.320 | 5.780 | 5.830 | 5.830 | 3,130,100 |
| Nov 11, 2024 | 6.170 | 6.280 | 6.000 | 6.280 | 6.280 | 2,308,000 |
| Nov 08, 2024 | 6.220 | 6.400 | 6.070 | 6.130 | 6.130 | 3,378,000 |
| Nov 07, 2024 | 6.120 | 6.120 | 5.900 | 6.060 | 6.060 | 1,892,000 |
| Nov 06, 2024 | 6.020 | 6.250 | 5.970 | 6.120 | 6.120 | 3,554,000 |
| Nov 05, 2024 | 5.570 | 6.120 | 5.570 | 6.030 | 6.030 | 4,610,000 |
| Nov 04, 2024 | 5.360 | 5.640 | 5.360 | 5.570 | 5.570 | 1,435,000 |
| Nov 01, 2024 | 5.510 | 5.530 | 5.380 | 5.420 | 5.420 | 1,017,000 |
| Oct 31, 2024 | 5.660 | 5.660 | 5.450 | 5.510 | 5.510 | 1,314,000 |
| Oct 30, 2024 | 5.690 | 5.790 | 5.450 | 5.540 | 5.540 | 1,865,000 |
| Oct 29, 2024 | 5.800 | 5.870 | 5.630 | 5.670 | 5.670 | 1,630,000 |
| Oct 28, 2024 | 5.700 | 5.850 | 5.510 | 5.830 | 5.830 | 2,673,000 |
| Oct 25, 2024 | 5.510 | 5.610 | 5.440 | 5.600 | 5.600 | 2,108,000 |
| Oct 24, 2024 | 5.650 | 5.650 | 5.410 | 5.440 | 5.440 | 1,295,000 |
| Oct 23, 2024 | 5.600 | 5.780 | 5.570 | 5.700 | 5.700 | 2,189,000 |
| Oct 22, 2024 | 5.620 | 5.760 | 5.550 | 5.620 | 5.620 | 1,468,000 |
| Oct 21, 2024 | 5.550 | 5.780 | 5.550 | 5.680 | 5.680 | 2,608,000 |
| Oct 18, 2024 | 5.280 | 5.650 | 5.200 | 5.640 | 5.640 | 3,451,000 |
| Oct 17, 2024 | 5.500 | 5.570 | 5.210 | 5.260 | 5.260 | 1,975,000 |
| Oct 16, 2024 | 5.420 | 5.450 | 5.250 | 5.380 | 5.380 | 1,618,150 |
| Oct 15, 2024 | 5.600 | 5.720 | 5.300 | 5.400 | 5.400 | 4,870,000 |
| Oct 14, 2024 | 6.090 | 6.090 | 5.520 | 5.670 | 5.670 | 3,621,000 |
| Oct 10, 2024 | 6.000 | 6.270 | 5.920 | 6.090 | 6.090 | 3,750,682 |
| Oct 09, 2024 | 6.150 | 6.420 | 5.750 | 5.850 | 5.850 | 7,015,000 |
| Oct 08, 2024 | 7.100 | 7.100 | 5.990 | 6.140 | 6.140 | 11,831,233 |
| Oct 07, 2024 | 6.250 | 7.190 | 6.240 | 7.180 | 7.180 | 14,602,002 |
| Oct 04, 2024 | 5.700 | 6.150 | 5.650 | 6.140 | 6.140 | 4,479,000 |
| Oct 03, 2024 | 5.900 | 5.910 | 5.340 | 5.800 | 5.800 | 3,037,000 |
| Oct 02, 2024 | 5.750 | 6.000 | 5.710 | 5.890 | 5.890 | 5,443,384 |
| Sep 30, 2024 | 5.250 | 5.790 | 5.250 | 5.730 | 5.730 | 7,727,000 |
| Sep 27, 2024 | 4.950 | 5.280 | 4.950 | 5.250 | 5.250 | 4,447,600 |
| Sep 26, 2024 | 4.620 | 4.940 | 4.590 | 4.940 | 4.940 | 3,897,716 |
| Sep 25, 2024 | 4.760 | 4.830 | 4.570 | 4.600 | 4.600 | 1,706,000 |
| Sep 24, 2024 | 4.450 | 4.680 | 4.450 | 4.670 | 4.670 | 1,460,000 |
| Sep 23, 2024 | 4.440 | 4.550 | 4.370 | 4.440 | 4.440 | 957,000 |
| Sep 20, 2024 | 4.480 | 4.510 | 4.400 | 4.440 | 4.440 | 545,000 |
| Sep 19, 2024 | 4.580 | 4.580 | 4.360 | 4.460 | 4.460 | 661,818 |
| Sep 17, 2024 | 4.400 | 4.440 | 4.350 | 4.410 | 4.410 | 341,000 |
| Sep 16, 2024 | 4.410 | 4.460 | 4.320 | 4.380 | 4.380 | 222,000 |
| Sep 13, 2024 | 4.350 | 4.480 | 4.340 | 4.470 | 4.470 | 668,000 |
| Sep 12, 2024 | 4.410 | 4.410 | 4.340 | 4.370 | 4.370 | 225,000 |
| Sep 11, 2024 | 4.390 | 4.420 | 4.300 | 4.390 | 4.390 | 341,000 |
| Sep 10, 2024 | 4.440 | 4.440 | 4.310 | 4.390 | 4.390 | 703,000 |
| Sep 09, 2024 | 4.550 | 4.550 | 4.390 | 4.440 | 4.440 | 1,398,000 |
| Sep 05, 2024 | 4.620 | 4.640 | 4.500 | 4.540 | 4.540 | 805,000 |
| Sep 04, 2024 | 4.630 | 4.680 | 4.560 | 4.660 | 4.660 | 844,000 |
| Sep 03, 2024 | 4.550 | 4.690 | 4.540 | 4.650 | 4.650 | 661,200 |
| Sep 02, 2024 | 4.650 | 4.700 | 4.560 | 4.590 | 4.590 | 1,072,000 |
| Aug 30, 2024 | 4.610 | 4.710 | 4.610 | 4.650 | 4.650 | 1,217,000 |
| Aug 29, 2024 | 4.480 | 4.700 | 4.420 | 4.690 | 4.690 | 1,132,000 |
| Aug 28, 2024 | 4.500 | 4.570 | 4.350 | 4.520 | 4.520 | 1,301,000 |
| Aug 27, 2024 | 4.560 | 4.600 | 4.510 | 4.550 | 4.550 | 929,000 |
| Aug 26, 2024 | 4.310 | 4.650 | 4.310 | 4.560 | 4.560 | 2,493,001 |
| Aug 23, 2024 | 4.050 | 4.540 | 4.020 | 4.280 | 4.280 | 5,097,000 |
| Aug 22, 2024 | 4.100 | 4.120 | 4.050 | 4.110 | 4.110 | 740,000 |
| Aug 21, 2024 | 4.100 | 4.130 | 4.060 | 4.100 | 4.100 | 606,000 |
| Aug 20, 2024 | 4.150 | 4.230 | 4.110 | 4.130 | 4.130 | 809,000 |
| Aug 19, 2024 | 4.090 | 4.210 | 4.090 | 4.170 | 4.170 | 528,000 |
| Aug 16, 2024 | 4.090 | 4.140 | 4.040 | 4.090 | 4.090 | 501,000 |
| Aug 15, 2024 | 4.050 | 4.130 | 4.030 | 4.050 | 4.050 | 881,000 |
| Aug 14, 2024 | 4.100 | 4.130 | 4.060 | 4.070 | 4.070 | 414,000 |
| Aug 13, 2024 | 4.080 | 4.140 | 4.050 | 4.120 | 4.120 | 376,000 |
| Aug 12, 2024 | 4.250 | 4.160 | 4.080 | 4.090 | 4.090 | 382,000 |
| Aug 09, 2024 | 4.190 | 4.220 | 4.130 | 4.150 | 4.150 | 660,000 |
| Aug 08, 2024 | 4.100 | 4.170 | 4.050 | 4.100 | 4.100 | 227,000 |
| Aug 07, 2024 | 4.080 | 4.170 | 4.040 | 4.120 | 4.120 | 643,016 |
| Aug 06, 2024 | 4.190 | 4.190 | 4.050 | 4.140 | 4.140 | 1,071,000 |
| Aug 05, 2024 | 4.240 | 4.270 | 4.030 | 4.110 | 4.110 | 2,190,000 |
| Aug 02, 2024 | 4.350 | 4.420 | 4.220 | 4.270 | 4.270 | 886,000 |
| Aug 01, 2024 | 4.500 | 4.510 | 4.350 | 4.350 | 4.350 | 604,000 |
| Jul 31, 2024 | 4.400 | 4.470 | 4.320 | 4.470 | 4.470 | 640,000 |
| Jul 30, 2024 | 4.420 | 4.430 | 4.310 | 4.340 | 4.340 | 529,000 |
| Jul 29, 2024 | 4.510 | 4.510 | 4.430 | 4.470 | 4.470 | 518,130 |
| Jul 26, 2024 | 4.390 | 4.460 | 4.380 | 4.440 | 4.440 | 524,000 |
| Jul 25, 2024 | 4.350 | 4.410 | 4.310 | 4.350 | 4.350 | 1,729,000 |
| Jul 24, 2024 | 4.370 | 4.370 | 4.290 | 4.350 | 4.350 | 798,000 |
| Jul 23, 2024 | 4.470 | 4.470 | 4.340 | 4.360 | 4.360 | 653,000 |
| Jul 22, 2024 | 4.590 | 4.590 | 4.410 | 4.470 | 4.470 | 435,000 |
| Jul 19, 2024 | 4.640 | 4.640 | 4.420 | 4.470 | 4.470 | 1,039,000 |
| Jul 18, 2024 | 4.720 | 4.720 | 4.550 | 4.650 | 4.650 | 702,000 |
| Jul 17, 2024 | 4.630 | 4.740 | 4.630 | 4.690 | 4.690 | 912,900 |
| Jul 16, 2024 | 4.620 | 4.670 | 4.580 | 4.640 | 4.640 | 847,000 |
| Jul 15, 2024 | 4.700 | 4.700 | 4.590 | 4.650 | 4.650 | 670,000 |
| Jul 12, 2024 | 4.680 | 4.720 | 4.650 | 4.700 | 4.700 | 974,000 |
| Jul 11, 2024 | 4.440 | 4.680 | 4.440 | 4.620 | 4.620 | 1,443,000 |
| Jul 10, 2024 | 4.330 | 4.490 | 4.330 | 4.440 | 4.440 | 982,000 |
| Jul 09, 2024 | 4.360 | 4.390 | 4.290 | 4.370 | 4.370 | 1,117,000 |
| Jul 08, 2024 | 4.680 | 4.680 | 4.290 | 4.380 | 4.380 | 1,578,000 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 4.740 | 4.820 | 4.620 | 4.700 | 4.700 | 2,410,000 |
| Jul 03, 2024 | 4.740 | 4.740 | 4.620 | 4.710 | 4.710 | 1,420,000 |
| Jul 02, 2024 | 4.740 | 4.740 | 4.600 | 4.650 | 4.650 | 1,625,580 |
| Jun 28, 2024 | 4.750 | 4.870 | 4.730 | 4.760 | 4.760 | 1,436,080 |
| Jun 27, 2024 | 4.780 | 4.780 | 4.680 | 4.740 | 4.740 | 1,209,487 |
| Jun 26, 2024 | 4.650 | 4.840 | 4.650 | 4.770 | 4.770 | 1,423,000 |
| Jun 25, 2024 | 4.870 | 4.870 | 4.680 | 4.740 | 4.740 | 922,000 |
| Jun 24, 2024 | 4.800 | 4.800 | 4.660 | 4.790 | 4.790 | 791,000 |
| Jun 21, 2024 | 4.960 | 4.970 | 4.650 | 4.750 | 4.750 | 4,952,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.