HKSE - Delayed Quote HKD

BEKE-W (2423.HK)

Compare
55.200 +0.500 (+0.91%)
At close: October 28 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 54.750 55.650 53.550 55.200 55.200 2,633,600
Oct 25, 2024 52.850 55.000 52.850 54.700 54.700 3,576,636
Oct 24, 2024 54.450 54.450 51.150 52.650 52.650 3,232,800
Oct 23, 2024 54.050 55.400 53.650 55.100 55.100 2,134,700
Oct 22, 2024 53.400 54.750 53.050 53.750 53.750 2,170,200
Oct 21, 2024 54.500 55.700 53.350 53.800 53.800 3,187,437
Oct 18, 2024 51.100 56.400 51.050 54.000 54.000 5,658,483
Oct 17, 2024 57.000 58.450 52.250 53.050 53.050 8,557,329
Oct 16, 2024 55.150 57.750 55.000 56.700 56.700 5,904,400
Oct 15, 2024 58.200 58.200 53.900 55.100 55.100 8,625,000
Oct 14, 2024 57.500 60.500 56.650 58.200 58.200 6,939,400
Oct 10, 2024 57.000 59.700 55.650 56.400 56.400 6,261,300
Oct 9, 2024 57.000 58.250 52.300 54.700 54.700 6,343,296
Oct 8, 2024 63.800 63.800 53.400 54.350 54.350 17,262,600
Oct 7, 2024 69.650 73.500 66.500 67.000 67.000 11,644,370
Oct 4, 2024 65.650 71.450 65.650 69.200 69.200 8,942,300
Oct 3, 2024 66.500 66.500 59.500 63.900 63.900 14,055,206
Oct 2, 2024 62.750 72.300 62.750 69.950 69.950 16,270,629
Sep 30, 2024 56.500 63.100 56.500 59.600 59.600 15,171,040
Sep 27, 2024 50.300 53.000 50.300 52.850 52.850 5,647,410
Sep 26, 2024 42.950 50.200 42.650 48.500 48.500 5,988,462
Sep 25, 2024 43.900 44.000 41.900 42.450 42.450 2,392,070
Sep 24, 2024 40.100 44.000 40.100 42.600 42.600 8,196,130
Sep 23, 2024 37.800 38.350 37.300 38.350 38.350 2,058,356
Sep 20, 2024 39.100 40.000 38.900 40.000 40.000 2,363,700
Sep 19, 2024 36.200 38.000 36.200 37.850 37.850 846,500
Sep 17, 2024 34.800 35.400 34.700 35.250 35.250 400,500
Sep 16, 2024 35.100 35.250 34.600 35.150 35.150 224,700
Sep 13, 2024 36.000 36.150 34.900 34.950 34.950 782,500
Sep 12, 2024 36.600 37.000 36.400 36.450 36.450 185,400
Sep 11, 2024 37.350 37.350 36.400 36.600 36.600 612,500
Sep 10, 2024 39.250 39.250 37.200 37.350 37.350 354,000
Sep 9, 2024 37.500 38.600 37.500 37.700 37.700 497,027
Sep 5, 2024 38.800 39.050 38.500 39.000 39.000 624,900
Sep 4, 2024 38.500 38.550 37.900 38.500 38.500 150,800
Sep 3, 2024 38.350 39.000 38.050 38.550 38.550 337,200
Sep 2, 2024 38.500 39.650 37.900 38.200 38.200 280,600
Aug 30, 2024 37.350 40.000 37.050 38.850 38.850 1,776,539
Aug 29, 2024 36.000 36.700 35.750 36.600 36.600 689,800
Aug 28, 2024 37.550 37.900 36.950 37.200 37.200 562,500
Aug 27, 2024 38.800 39.000 38.500 38.700 38.700 323,000
Aug 26, 2024 39.000 39.750 38.800 39.750 39.750 407,000
Aug 23, 2024 38.600 38.950 38.450 38.800 38.800 172,970
Aug 22, 2024 38.300 38.700 37.850 38.550 38.550 608,200
Aug 21, 2024 38.000 38.150 37.400 38.150 38.150 415,700
Aug 20, 2024 39.650 39.650 38.750 39.100 39.100 366,600
Aug 19, 2024 38.800 39.050 38.300 38.700 38.700 512,200
Aug 16, 2024 39.200 39.850 39.050 39.550 39.550 543,810
Aug 15, 2024 38.550 39.150 38.250 38.700 38.700 934,220
Aug 14, 2024 38.950 39.500 37.500 37.750 37.750 551,245
Aug 13, 2024 38.400 39.100 37.750 38.600 38.600 1,181,122
Aug 12, 2024 36.550 36.550 35.800 35.850 35.850 399,800
Aug 9, 2024 36.400 37.150 36.250 36.350 36.350 639,200
Aug 8, 2024 34.700 35.500 34.350 35.000 35.000 361,000
Aug 7, 2024 35.500 36.050 35.150 35.500 35.500 394,918
Aug 6, 2024 35.400 35.850 34.700 35.250 35.250 449,036
Aug 5, 2024 34.500 35.000 34.000 34.350 34.350 3,493,000
Aug 2, 2024 35.150 35.250 34.500 34.800 34.800 645,200
Aug 1, 2024 36.000 36.250 35.500 35.800 35.800 402,300
Jul 31, 2024 35.700 36.400 35.200 36.300 36.300 2,369,900
Jul 30, 2024 36.200 36.300 35.750 35.750 35.750 675,800
Jul 29, 2024 36.650 36.800 35.850 36.050 36.050 232,400
Jul 26, 2024 35.850 36.650 35.300 35.750 35.750 300,300
Jul 25, 2024 35.900 36.000 34.800 34.900 34.900 2,193,500
Jul 24, 2024 36.250 36.600 36.000 36.150 36.150 722,200
Jul 23, 2024 37.150 37.800 36.800 36.850 36.850 143,700
Jul 22, 2024 37.700 37.700 36.700 37.400 37.400 584,198
Jul 19, 2024 37.500 37.500 36.900 37.050 37.050 668,387
Jul 18, 2024 37.900 38.450 37.400 38.200 38.200 1,255,200
Jul 17, 2024 39.500 39.650 38.900 39.100 39.100 830,300
Jul 16, 2024 39.200 39.250 38.900 39.150 39.150 427,600
Jul 15, 2024 40.300 40.650 39.650 40.000 40.000 341,915
Jul 12, 2024 39.850 41.450 39.850 40.850 40.850 947,100
Jul 11, 2024 40.200 41.300 40.000 41.250 41.250 512,102
Jul 10, 2024 39.850 40.200 38.850 39.150 39.150 340,900
Jul 9, 2024 39.000 40.200 38.400 38.550 38.550 695,400
Jul 8, 2024 40.050 41.000 39.100 39.400 39.400 1,904,450
Jul 4, 2024 41.250 41.650 40.250 40.850 40.850 428,100
Jul 3, 2024 39.000 40.750 39.000 40.250 40.250 1,481,332
Jul 2, 2024 38.500 39.400 38.500 38.900 38.900 1,279,008
Jun 28, 2024 38.400 39.150 38.150 38.600 38.600 380,663
Jun 27, 2024 40.000 40.500 39.000 39.200 39.200 412,400
Jun 26, 2024 39.900 40.800 39.900 40.400 40.400 247,500
Jun 25, 2024 39.800 40.450 39.450 40.050 40.050 390,400
Jun 24, 2024 40.150 40.450 39.600 40.050 40.050 122,564
Jun 21, 2024 40.600 40.700 39.800 40.150 40.150 844,323
Jun 20, 2024 40.900 41.250 40.500 40.500 40.500 518,200
Jun 19, 2024 40.250 41.250 39.900 40.700 40.700 959,800
Jun 18, 2024 40.600 40.650 39.450 39.700 39.700 616,800
Jun 17, 2024 40.950 41.250 40.550 40.800 40.800 699,169
Jun 14, 2024 41.750 41.750 41.000 41.100 41.100 915,000
Jun 13, 2024 42.000 42.150 41.500 41.800 41.800 627,555
Jun 12, 2024 41.000 41.050 40.650 40.950 40.950 1,153,900
Jun 11, 2024 41.550 41.900 41.050 41.750 41.750 242,966
Jun 7, 2024 42.250 42.350 41.200 41.550 41.550 1,345,200
Jun 6, 2024 42.550 42.750 41.600 41.800 41.800 1,848,900
Jun 5, 2024 43.750 43.850 42.850 43.000 43.000 1,499,500
Jun 4, 2024 44.900 45.300 44.150 45.100 45.100 486,000
Jun 3, 2024 44.600 45.300 44.200 45.000 45.000 577,400
May 31, 2024 44.350 45.050 43.400 43.900 43.900 853,446
May 30, 2024 43.600 44.100 43.100 43.550 43.550 756,600
May 29, 2024 44.350 44.350 42.700 43.100 43.100 804,900
May 28, 2024 45.500 45.850 44.200 44.350 44.350 2,716,700
May 27, 2024 44.000 44.300 43.050 44.000 44.000 945,900
May 24, 2024 46.000 46.000 43.000 43.900 43.900 3,657,913
May 23, 2024 51.350 51.350 48.650 49.450 49.450 1,165,700
May 22, 2024 50.200 50.500 48.400 49.600 49.600 1,377,791
May 21, 2024 51.000 51.000 48.550 48.750 48.750 2,728,591
May 20, 2024 52.200 52.450 49.600 51.550 51.550 4,772,100
May 17, 2024 49.550 55.400 48.800 53.450 53.450 5,254,826
May 16, 2024 47.100 48.000 46.200 47.900 47.900 2,321,482
May 14, 2024 46.050 46.650 45.550 45.900 45.900 598,800
May 13, 2024 45.200 45.200 43.900 44.700 44.700 291,400
May 10, 2024 45.100 45.500 43.400 45.200 45.200 1,570,400
May 9, 2024 42.950 44.950 42.750 44.400 44.400 1,220,300
May 8, 2024 43.400 43.900 42.500 42.950 42.950 507,100
May 7, 2024 44.050 44.200 42.900 43.300 43.300 981,100
May 6, 2024 45.050 45.750 44.400 44.850 44.850 1,710,500
May 3, 2024 43.800 45.800 43.000 44.500 44.500 2,482,558
May 2, 2024 40.600 41.950 39.000 41.650 41.650 2,358,442
Apr 30, 2024 40.000 43.700 39.750 40.850 40.850 2,974,400
Apr 29, 2024 38.700 40.850 38.600 40.450 40.450 3,362,860
Apr 26, 2024 36.400 37.800 36.200 37.650 37.650 1,283,200
Apr 25, 2024 36.000 37.050 34.000 35.900 35.900 532,400
Apr 24, 2024 35.800 36.450 35.000 36.400 36.400 853,500
Apr 23, 2024 34.000 35.200 33.950 34.600 34.600 423,300
Apr 22, 2024 33.100 33.900 33.050 33.350 33.350 915,811
Apr 19, 2024 34.150 34.150 32.750 33.000 33.000 465,900
Apr 18, 2024 33.700 34.650 33.700 34.300 34.300 217,700
Apr 17, 2024 34.250 34.350 33.800 33.900 33.900 230,500
Apr 16, 2024 34.500 34.700 33.850 33.900 33.900 2,046,500
Apr 15, 2024 36.000 36.000 34.900 35.750 35.750 1,251,800
Apr 12, 2024 37.350 37.350 36.450 36.450 36.450 236,700
Apr 11, 2024 38.000 38.400 37.650 37.900 37.900 231,600
Apr 10, 2024 38.000 38.800 37.400 38.750 38.750 700,100
Apr 9, 2024 37.200 38.000 37.000 37.100 37.100 77,433
Apr 8, 2024 36.500 37.350 36.250 36.850 36.850 302,900
Apr 5, 2024 36.000 36.600 35.500 36.250 36.250 519,600
Apr 3, 2024 0.117 Dividend
Apr 3, 2024 37.350 37.400 35.650 35.950 35.950 321,476
Apr 2, 2024 36.900 37.850 36.900 37.350 37.233 752,410
Mar 28, 2024 35.800 36.400 35.350 36.000 35.887 639,600
Mar 27, 2024 37.300 37.300 36.150 36.550 36.436 266,100
Mar 26, 2024 36.950 37.300 36.250 36.750 36.635 419,100
Mar 25, 2024 35.850 35.850 35.100 35.300 35.189 623,700
Mar 22, 2024 36.600 36.650 35.850 36.100 35.987 164,000
Mar 21, 2024 37.200 37.600 37.000 37.050 36.934 236,800
Mar 20, 2024 36.900 37.050 36.500 36.850 36.735 129,500
Mar 19, 2024 37.000 37.000 36.200 36.500 36.386 519,400
Mar 18, 2024 36.900 37.250 36.500 37.150 37.034 355,569
Mar 15, 2024 37.200 37.600 36.150 36.900 36.784 818,000
Mar 14, 2024 38.800 38.800 37.450 37.950 37.831 649,600
Mar 13, 2024 37.350 39.650 37.350 38.700 38.579 1,942,900
Mar 12, 2024 33.800 36.450 33.800 36.100 35.987 1,619,000
Mar 11, 2024 33.100 33.750 32.750 33.400 33.295 235,300
Mar 8, 2024 32.800 33.200 32.500 32.700 32.598 153,566
Mar 7, 2024 33.250 33.600 32.600 32.800 32.697 366,500
Mar 6, 2024 33.350 33.750 32.400 33.100 32.996 904,573
Mar 5, 2024 33.300 33.800 32.650 33.300 33.196 1,401,400
Mar 4, 2024 34.850 35.200 34.100 34.300 34.193 191,600
Mar 1, 2024 35.800 36.500 35.500 35.850 35.738 202,502
Feb 29, 2024 35.700 36.800 35.400 36.400 36.286 179,100
Feb 28, 2024 37.450 37.450 35.550 35.600 35.488 251,305
Feb 27, 2024 36.500 37.500 35.750 37.200 37.083 241,100
Feb 26, 2024 37.850 37.850 36.250 36.400 36.286 54,609
Feb 23, 2024 37.250 37.750 36.700 37.100 36.984 196,500
Feb 22, 2024 37.200 38.000 36.450 37.950 37.831 959,700
Feb 21, 2024 36.250 38.350 35.850 37.300 37.183 769,100
Feb 20, 2024 36.500 36.700 35.800 36.500 36.386 265,700
Feb 19, 2024 36.900 36.900 36.050 36.350 36.236 90,400
Feb 16, 2024 36.000 37.050 35.400 36.900 36.784 366,200
Feb 15, 2024 35.250 35.750 34.900 35.600 35.488 230,500
Feb 14, 2024 34.550 35.350 33.800 35.100 34.990 251,700
Feb 9, 2024 34.250 34.250 34.250 34.250 34.143 -
Feb 8, 2024 35.400 35.450 34.600 34.950 34.841 104,071
Feb 7, 2024 35.400 36.350 34.400 34.900 34.791 536,800
Feb 6, 2024 34.300 36.500 34.250 36.100 35.987 621,971
Feb 5, 2024 35.700 36.900 35.600 36.150 36.037 72,854
Feb 2, 2024 37.650 37.900 36.500 36.800 36.685 159,855
Feb 1, 2024 36.750 37.950 36.450 37.000 36.884 477,200
Jan 31, 2024 36.700 37.000 35.500 35.850 35.738 151,200
Jan 30, 2024 37.950 37.950 36.550 36.750 36.635 107,900
Jan 29, 2024 37.400 39.600 37.200 37.600 37.482 150,782
Jan 26, 2024 37.800 37.950 36.650 36.950 36.834 432,000
Jan 25, 2024 37.250 38.350 36.500 38.350 38.230 637,400
Jan 24, 2024 36.000 37.450 34.700 37.250 37.133 365,300
Jan 23, 2024 34.200 35.650 33.750 35.300 35.189 1,274,751
Jan 22, 2024 35.050 35.050 32.450 33.150 33.046 1,995,300
Jan 19, 2024 36.200 36.300 34.550 34.800 34.691 364,391
Jan 18, 2024 36.000 36.400 35.450 36.300 36.186 298,500
Jan 17, 2024 37.000 37.100 35.300 35.600 35.488 1,249,800
Jan 16, 2024 38.100 38.250 36.750 37.200 37.083 556,600
Jan 15, 2024 38.300 38.300 38.300 38.300 38.180 -
Jan 12, 2024 39.000 39.000 38.050 38.200 38.080 377,800
Jan 11, 2024 38.550 39.700 38.550 39.250 39.127 266,000
Jan 10, 2024 38.600 39.400 38.400 38.700 38.579 239,100
Jan 9, 2024 39.150 40.250 38.500 38.600 38.479 606,882
Jan 8, 2024 40.000 40.000 38.900 39.150 39.027 192,055
Jan 5, 2024 40.750 40.800 39.550 40.000 39.875 153,000
Jan 4, 2024 41.350 42.950 40.400 41.150 41.021 191,600
Jan 3, 2024 40.950 41.450 40.600 40.950 40.822 495,237
Jan 2, 2024 42.350 42.450 41.150 41.450 41.320 124,813
Dec 29, 2023 42.300 43.300 42.000 43.300 43.164 330,700
Dec 28, 2023 40.650 42.450 40.650 42.350 42.217 405,300
Dec 27, 2023 40.050 40.500 39.450 40.100 39.974 307,700
Dec 22, 2023 40.600 40.950 38.750 39.050 38.928 535,100
Dec 21, 2023 39.700 40.250 39.500 40.100 39.974 160,900
Dec 20, 2023 40.250 40.650 40.000 40.000 39.875 134,425
Dec 19, 2023 39.800 40.100 39.350 39.400 39.277 256,900
Dec 18, 2023 41.850 41.850 39.950 40.200 40.074 389,384
Dec 15, 2023 40.200 42.800 40.150 41.850 41.719 1,592,379
Dec 14, 2023 39.650 40.800 38.900 39.050 38.928 668,348
Dec 13, 2023 40.000 40.050 39.450 39.550 39.426 449,444
Dec 12, 2023 39.050 40.300 38.750 40.000 39.875 273,700
Dec 11, 2023 39.200 39.600 38.400 39.400 39.277 268,800
Dec 8, 2023 40.000 40.050 39.150 39.200 39.077 469,600
Dec 7, 2023 40.250 40.700 39.650 40.650 40.523 281,300
Dec 6, 2023 39.700 41.300 39.600 40.650 40.523 549,292
Dec 5, 2023 40.200 40.650 39.200 39.700 39.576 272,100
Dec 4, 2023 40.500 41.500 40.100 40.200 40.074 336,100
Dec 1, 2023 41.450 41.450 40.500 41.400 41.270 161,129
Nov 30, 2023 41.150 41.700 40.850 41.300 41.171 177,000
Nov 29, 2023 41.200 41.700 40.650 41.150 41.021 513,500
Nov 28, 2023 41.600 41.950 40.850 41.050 40.921 595,500
Nov 27, 2023 42.100 42.200 41.450 41.850 41.719 725,200
Nov 24, 2023 42.650 42.650 41.350 41.600 41.470 572,144
Nov 23, 2023 40.050 42.850 40.050 42.800 42.666 465,700
Nov 22, 2023 40.650 41.150 40.200 40.650 40.523 471,100
Nov 21, 2023 40.800 41.400 40.200 40.600 40.473 513,800
Nov 20, 2023 39.550 40.100 39.500 39.700 39.576 272,920
Nov 17, 2023 39.650 40.400 39.450 40.150 40.024 283,700
Nov 16, 2023 40.550 40.550 38.850 39.550 39.426 662,200
Nov 15, 2023 38.550 39.450 38.500 39.450 39.326 288,700
Nov 14, 2023 38.750 38.750 37.400 37.750 37.632 209,500
Nov 13, 2023 38.000 38.850 37.800 38.750 38.629 252,100
Nov 10, 2023 38.000 38.000 37.050 37.150 37.034 587,097
Nov 9, 2023 39.400 39.600 38.250 38.400 38.280 472,300
Nov 8, 2023 38.850 39.750 38.750 39.400 39.277 211,200
Nov 7, 2023 39.750 40.300 39.250 39.750 39.625 70,300
Nov 6, 2023 40.050 41.300 40.050 41.150 41.021 216,900
Nov 3, 2023 38.600 39.700 38.200 39.700 39.576 683,900
Nov 2, 2023 38.600 39.350 38.350 38.600 38.479 286,400
Nov 1, 2023 38.600 38.600 37.450 37.600 37.482 298,457
Oct 31, 2023 40.350 40.350 38.600 39.100 38.978 542,400
Oct 30, 2023 40.700 41.550 40.700 41.550 41.420 329,501

Related Tickers