Advertisement
U.S. Markets open in 7 hrs 58 mins
S&P Futures
5,969.75 +11.50 (+0.19%) Dow Futures
43,999.00 +98.00 (+0.22%) Nasdaq Futures
20,951.75 +57.75 (+0.28%) Russell 2000 Futures
2,412.70 +6.90 (+0.29%) Crude Oil
71.93 +0.24 (+0.33%) Gold
2,664.60 -11.70 (-0.44%)
HOPSON DEV HOLD (0754.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
As of 02:16PM HKT. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 3.790 | 4.290 | 3.740 | 4.060 | 4.060 | 13,876,717 |
| Nov 06, 2024 | 3.830 | 3.890 | 3.670 | 3.770 | 3.770 | 4,770,500 |
| Nov 05, 2024 | 3.630 | 3.820 | 3.610 | 3.790 | 3.790 | 5,620,900 |
| Nov 04, 2024 | 3.550 | 3.610 | 3.510 | 3.600 | 3.600 | 2,722,800 |
| Nov 01, 2024 | 3.530 | 3.580 | 3.450 | 3.550 | 3.550 | 2,738,846 |
| Oct 31, 2024 | 3.430 | 3.620 | 3.390 | 3.490 | 3.490 | 9,037,557 |
| Oct 30, 2024 | 3.410 | 3.490 | 3.370 | 3.410 | 3.410 | 3,117,100 |
| Oct 29, 2024 | 3.530 | 3.600 | 3.370 | 3.400 | 3.400 | 4,259,800 |
| Oct 28, 2024 | 3.420 | 3.510 | 3.390 | 3.500 | 3.500 | 7,932,892 |
| Oct 25, 2024 | 3.480 | 3.550 | 3.380 | 3.400 | 3.400 | 10,526,000 |
| Oct 24, 2024 | 3.540 | 3.530 | 3.400 | 3.460 | 3.460 | 4,951,900 |
| Oct 23, 2024 | 3.640 | 3.670 | 3.510 | 3.530 | 3.530 | 7,256,700 |
| Oct 22, 2024 | 3.650 | 3.690 | 3.560 | 3.580 | 3.580 | 6,310,472 |
| Oct 21, 2024 | 3.750 | 3.760 | 3.580 | 3.600 | 3.600 | 5,638,800 |
| Oct 18, 2024 | 3.690 | 3.850 | 3.560 | 3.750 | 3.750 | 7,234,000 |
| Oct 17, 2024 | 3.900 | 4.000 | 3.580 | 3.600 | 3.600 | 9,347,800 |
| Oct 16, 2024 | 3.650 | 3.930 | 3.570 | 3.920 | 3.920 | 12,203,724 |
| Oct 15, 2024 | 3.890 | 3.910 | 3.500 | 3.590 | 3.590 | 8,752,290 |
| Oct 14, 2024 | 4.100 | 4.190 | 3.760 | 3.850 | 3.850 | 7,266,900 |
| Oct 10, 2024 | 3.920 | 4.150 | 3.820 | 3.980 | 3.980 | 10,456,435 |
| Oct 09, 2024 | 4.300 | 4.380 | 3.780 | 3.840 | 3.840 | 14,642,356 |
| Oct 08, 2024 | 4.900 | 5.040 | 4.080 | 4.240 | 4.240 | 23,473,400 |
| Oct 07, 2024 | 4.710 | 4.930 | 4.510 | 4.930 | 4.930 | 9,500,988 |
| Oct 04, 2024 | 4.760 | 5.010 | 4.240 | 4.630 | 4.630 | 12,496,800 |
| Oct 03, 2024 | 6.200 | 6.500 | 4.620 | 4.750 | 4.750 | 21,321,640 |
| Oct 02, 2024 | 4.970 | 6.500 | 4.650 | 6.180 | 6.180 | 28,890,370 |
| Sep 30, 2024 | 3.800 | 5.320 | 3.800 | 4.830 | 4.830 | 55,537,138 |
| Sep 27, 2024 | 3.320 | 3.440 | 3.150 | 3.440 | 3.440 | 9,947,726 |
| Sep 26, 2024 | 2.700 | 3.100 | 2.690 | 3.070 | 3.070 | 12,558,314 |
| Sep 25, 2024 | 2.740 | 2.850 | 2.690 | 2.720 | 2.720 | 4,519,761 |
| Sep 24, 2024 | 2.560 | 2.660 | 2.530 | 2.660 | 2.660 | 3,826,600 |
| Sep 23, 2024 | 2.500 | 2.550 | 2.480 | 2.490 | 2.490 | 1,704,471 |
| Sep 20, 2024 | 2.490 | 2.500 | 2.430 | 2.480 | 2.480 | 5,510,392 |
| Sep 19, 2024 | 2.410 | 2.470 | 2.410 | 2.450 | 2.450 | 3,213,640 |
| Sep 17, 2024 | 2.460 | 2.460 | 2.320 | 2.360 | 2.360 | 653,800 |
| Sep 16, 2024 | 2.480 | 2.480 | 2.340 | 2.410 | 2.410 | 2,059,380 |
| Sep 13, 2024 | 2.470 | 2.550 | 2.430 | 2.460 | 2.460 | 2,826,592 |
| Sep 12, 2024 | 2.540 | 2.540 | 2.440 | 2.460 | 2.460 | 2,342,723 |
| Sep 11, 2024 | 2.590 | 2.590 | 2.470 | 2.490 | 2.490 | 2,390,900 |
| Sep 10, 2024 | 2.650 | 2.650 | 2.560 | 2.570 | 2.570 | 1,617,300 |
| Sep 09, 2024 | 2.680 | 2.680 | 2.610 | 2.630 | 2.630 | 983,800 |
| Sep 05, 2024 | 2.710 | 2.760 | 2.680 | 2.700 | 2.700 | 1,478,000 |
| Sep 04, 2024 | 2.710 | 2.730 | 2.650 | 2.690 | 2.690 | 951,600 |
| Sep 03, 2024 | 2.640 | 2.750 | 2.620 | 2.700 | 2.700 | 2,962,900 |
| Sep 02, 2024 | 2.670 | 2.680 | 2.610 | 2.640 | 2.640 | 1,563,171 |
| Aug 30, 2024 | 2.630 | 2.780 | 2.600 | 2.680 | 2.680 | 3,742,248 |
| Aug 29, 2024 | 2.670 | 2.680 | 2.610 | 2.630 | 2.630 | 1,724,750 |
| Aug 28, 2024 | 2.760 | 2.760 | 2.670 | 2.680 | 2.680 | 1,053,600 |
| Aug 27, 2024 | 2.810 | 2.820 | 2.740 | 2.790 | 2.790 | 656,000 |
| Aug 26, 2024 | 2.800 | 2.850 | 2.800 | 2.810 | 2.810 | 590,600 |
| Aug 23, 2024 | 2.820 | 2.830 | 2.730 | 2.800 | 2.800 | 1,149,248 |
| Aug 22, 2024 | 2.910 | 2.910 | 2.800 | 2.830 | 2.830 | 1,123,126 |
| Aug 21, 2024 | 2.880 | 2.910 | 2.860 | 2.900 | 2.900 | 414,000 |
| Aug 20, 2024 | 2.900 | 2.940 | 2.890 | 2.920 | 2.920 | 401,200 |
| Aug 19, 2024 | 2.920 | 2.950 | 2.920 | 2.930 | 2.930 | 399,200 |
| Aug 16, 2024 | 2.930 | 2.930 | 2.870 | 2.890 | 2.890 | 378,700 |
| Aug 15, 2024 | 2.910 | 2.910 | 2.850 | 2.890 | 2.890 | 377,064 |
| Aug 14, 2024 | 2.940 | 2.950 | 2.850 | 2.890 | 2.890 | 722,100 |
| Aug 13, 2024 | 2.930 | 2.960 | 2.900 | 2.920 | 2.920 | 780,020 |
| Aug 12, 2024 | 2.940 | 2.960 | 2.920 | 2.960 | 2.960 | 2,854,061 |
| Aug 09, 2024 | 2.900 | 3.010 | 2.900 | 2.970 | 2.970 | 2,259,800 |
| Aug 08, 2024 | 2.900 | 2.940 | 2.850 | 2.890 | 2.890 | 1,000,500 |
| Aug 07, 2024 | 2.890 | 2.920 | 2.860 | 2.900 | 2.900 | 1,076,300 |
| Aug 06, 2024 | 2.930 | 2.980 | 2.870 | 2.900 | 2.900 | 918,179 |
| Aug 05, 2024 | 2.950 | 2.970 | 2.910 | 2.930 | 2.930 | 4,360,400 |
| Aug 02, 2024 | 2.980 | 2.980 | 2.920 | 2.950 | 2.950 | 674,350 |
| Aug 01, 2024 | 3.030 | 3.030 | 2.950 | 2.980 | 2.980 | 774,900 |
| Jul 31, 2024 | 2.980 | 3.040 | 2.920 | 3.000 | 3.000 | 1,667,376 |
| Jul 30, 2024 | 3.020 | 3.020 | 2.930 | 2.930 | 2.930 | 1,083,992 |
| Jul 29, 2024 | 3.050 | 3.050 | 3.000 | 3.010 | 3.010 | 717,400 |
| Jul 26, 2024 | 3.060 | 3.070 | 3.010 | 3.040 | 3.040 | 1,710,500 |
| Jul 25, 2024 | 3.040 | 3.060 | 3.010 | 3.020 | 3.020 | 1,213,800 |
| Jul 24, 2024 | 3.130 | 3.120 | 3.020 | 3.040 | 3.040 | 1,183,196 |
| Jul 23, 2024 | 3.220 | 3.250 | 3.090 | 3.120 | 3.120 | 1,303,982 |
| Jul 22, 2024 | 3.260 | 3.260 | 3.200 | 3.210 | 3.210 | 753,800 |
| Jul 19, 2024 | 3.410 | 3.410 | 3.240 | 3.240 | 3.240 | 2,020,600 |
| Jul 18, 2024 | 3.410 | 3.440 | 3.370 | 3.400 | 3.400 | 782,500 |
| Jul 17, 2024 | 3.400 | 3.440 | 3.380 | 3.410 | 3.410 | 655,600 |
| Jul 16, 2024 | 3.450 | 3.450 | 3.360 | 3.380 | 3.380 | 678,600 |
| Jul 15, 2024 | 3.500 | 3.500 | 3.410 | 3.430 | 3.430 | 665,200 |
| Jul 12, 2024 | 3.460 | 3.570 | 3.450 | 3.510 | 3.510 | 1,338,000 |
| Jul 11, 2024 | 3.470 | 3.470 | 3.390 | 3.430 | 3.430 | 1,234,038 |
| Jul 10, 2024 | 3.490 | 3.490 | 3.390 | 3.400 | 3.400 | 1,075,800 |
| Jul 09, 2024 | 3.460 | 3.490 | 3.450 | 3.460 | 3.460 | 907,500 |
| Jul 08, 2024 | 3.590 | 3.590 | 3.370 | 3.460 | 3.460 | 4,689,300 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 3.670 | 3.670 | 3.600 | 3.620 | 3.620 | 678,900 |
| Jul 03, 2024 | 3.600 | 3.670 | 3.570 | 3.650 | 3.650 | 3,893,000 |
| Jul 02, 2024 | 3.670 | 3.670 | 3.560 | 3.580 | 3.580 | 1,991,400 |
| Jun 28, 2024 | 3.580 | 3.620 | 3.550 | 3.580 | 3.580 | 1,148,400 |
| Jun 27, 2024 | 3.630 | 3.630 | 3.560 | 3.580 | 3.580 | 1,319,600 |
| Jun 26, 2024 | 3.610 | 3.630 | 3.580 | 3.630 | 3.630 | 940,888 |
| Jun 25, 2024 | 3.620 | 3.670 | 3.590 | 3.630 | 3.630 | 1,673,700 |
| Jun 24, 2024 | 3.610 | 3.620 | 3.560 | 3.620 | 3.620 | 1,440,160 |
| Jun 21, 2024 | 3.630 | 3.640 | 3.570 | 3.610 | 3.610 | 2,685,435 |
| Jun 20, 2024 | 3.610 | 3.610 | 3.560 | 3.580 | 3.580 | 1,482,500 |
| Jun 19, 2024 | 3.600 | 3.650 | 3.580 | 3.590 | 3.590 | 1,125,832 |
| Jun 18, 2024 | 3.620 | 3.630 | 3.560 | 3.600 | 3.600 | 980,861 |
| Jun 17, 2024 | 3.650 | 3.650 | 3.580 | 3.610 | 3.610 | 1,068,440 |
| Jun 14, 2024 | 3.640 | 3.700 | 3.570 | 3.650 | 3.650 | 1,154,100 |
| *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.