HKSE - Delayed Quote HKD

Sichuan Baicha Baidao (2555.HK)

Compare
4.990 +0.210 (+4.39%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Sep 17, 2024 4.510 4.990 4.350 4.990 4.990 676,600
Sep 16, 2024 4.230 4.940 4.200 4.780 4.780 1,028,600
Sep 13, 2024 4.130 4.240 4.050 4.240 4.240 991,000
Sep 12, 2024 4.550 4.550 3.980 4.140 4.140 2,774,001
Sep 11, 2024 5.880 5.890 4.440 4.500 4.500 3,013,601
Sep 10, 2024 6.790 6.790 5.570 5.860 5.860 1,269,200
Sep 9, 2024 6.320 7.080 5.210 6.490 6.490 859,400
Sep 5, 2024 7.140 7.490 7.020 7.110 7.110 247,400
Sep 4, 2024 6.530 7.240 6.350 7.100 7.100 594,800
Sep 3, 2024 6.400 6.580 6.130 6.580 6.580 314,800
Sep 2, 2024 6.170 6.600 6.040 6.200 6.200 645,200
Aug 30, 2024 6.500 6.800 6.020 6.020 6.020 716,800
Aug 29, 2024 6.250 6.500 6.180 6.500 6.500 263,000
Aug 28, 2024 6.310 6.500 6.080 6.500 6.500 244,600
Aug 27, 2024 6.080 6.350 5.980 6.300 6.300 216,200
Aug 26, 2024 6.140 6.440 6.090 6.240 6.240 239,600
Aug 23, 2024 6.330 6.510 6.170 6.400 6.400 224,600
Aug 22, 2024 6.170 6.400 6.000 6.330 6.330 216,000
Aug 21, 2024 6.170 6.390 6.080 6.100 6.100 200,500
Aug 20, 2024 6.290 6.540 5.850 6.280 6.280 483,400
Aug 19, 2024 6.360 6.670 6.360 6.490 6.490 267,400
Aug 16, 2024 6.850 6.910 6.470 6.470 6.470 575,000
Aug 15, 2024 6.540 6.980 6.300 6.900 6.900 228,200
Aug 14, 2024 6.190 6.720 6.190 6.540 6.540 297,200
Aug 13, 2024 6.040 6.600 5.400 6.340 6.340 942,600
Aug 12, 2024 6.820 7.010 6.000 6.300 6.300 484,200
Aug 9, 2024 7.150 7.560 6.980 7.190 7.190 223,200
Aug 8, 2024 6.900 7.190 6.860 7.110 7.110 272,400
Aug 7, 2024 7.560 7.560 6.990 7.080 7.080 260,200
Aug 6, 2024 6.870 7.440 6.870 7.100 7.100 283,000
Aug 5, 2024 7.150 7.190 6.610 7.090 7.090 454,400
Aug 2, 2024 7.400 7.520 7.080 7.150 7.150 273,400
Aug 1, 2024 7.980 7.990 7.430 7.430 7.430 223,800
Jul 31, 2024 7.980 8.000 7.310 7.810 7.810 405,600
Jul 30, 2024 8.240 8.360 7.500 8.000 8.000 359,200
Jul 29, 2024 8.890 8.890 7.810 8.240 8.240 352,200
Jul 26, 2024 9.090 9.090 8.060 8.690 8.690 436,400
Jul 25, 2024 9.330 9.330 8.800 9.090 9.090 249,600
Jul 24, 2024 9.040 9.380 8.800 9.330 9.330 256,400
Jul 23, 2024 10.120 10.260 9.000 9.040 9.040 366,600
Jul 22, 2024 10.620 10.620 10.060 10.100 10.100 308,000
Jul 19, 2024 10.600 10.760 10.320 10.520 10.520 224,400
Jul 18, 2024 10.480 10.940 10.160 10.600 10.600 333,600
Jul 17, 2024 10.500 10.960 10.400 10.520 10.520 243,400
Jul 16, 2024 10.340 10.640 10.320 10.320 10.320 217,600
Jul 15, 2024 10.200 10.880 10.100 10.400 10.400 440,600
Jul 12, 2024 10.080 10.220 10.020 10.120 10.120 162,000
Jul 11, 2024 10.120 10.280 9.900 10.080 10.080 240,200
Jul 10, 2024 10.240 10.440 10.140 10.140 10.140 180,000
Jul 9, 2024 10.500 10.700 10.300 10.620 10.620 229,000
Jul 8, 2024 10.920 10.920 10.340 10.560 10.560 209,000
Jul 4, 2024 10.840 11.160 10.760 11.060 11.060 311,200
Jul 3, 2024 10.900 11.380 10.620 10.880 10.880 285,800
Jul 2, 2024 13.000 13.000 10.780 10.900 10.900 560,600
Jun 28, 2024 0.307 Dividend
Jun 28, 2024 12.320 13.000 12.000 13.000 13.000 1,283,600
Jun 27, 2024 12.080 12.380 11.700 12.320 12.013 511,400
Jun 26, 2024 11.720 12.440 11.720 12.020 11.721 495,000
Jun 25, 2024 11.780 12.320 11.700 11.720 11.428 731,300
Jun 24, 2024 11.520 11.800 10.840 11.800 11.506 450,200
Jun 21, 2024 11.000 11.300 10.760 10.960 10.687 433,000
Jun 20, 2024 11.100 11.180 10.720 11.000 10.726 222,600
Jun 19, 2024 10.700 11.220 10.700 11.020 10.745 452,400
Jun 18, 2024 10.920 11.260 10.620 10.940 10.667 350,200
Jun 17, 2024 10.940 11.000 10.740 10.920 10.648 263,800
Jun 14, 2024 10.300 10.940 10.300 10.940 10.667 182,400
Jun 13, 2024 10.640 10.800 10.320 10.680 10.414 318,200
Jun 12, 2024 10.840 10.840 10.300 10.640 10.375 163,600
Jun 11, 2024 10.060 10.860 9.910 10.840 10.570 173,000
Jun 7, 2024 10.280 10.300 10.020 10.140 9.887 23,400
Jun 6, 2024 10.000 10.420 9.920 10.400 10.141 134,200
Jun 5, 2024 10.140 10.200 10.040 10.120 9.868 33,800
Jun 4, 2024 10.160 10.300 10.120 10.220 9.965 58,400
Jun 3, 2024 10.280 10.480 10.160 10.300 10.043 52,000
May 31, 2024 10.200 10.500 10.180 10.280 10.024 87,000
May 30, 2024 10.040 10.480 10.040 10.200 9.946 213,200
May 29, 2024 10.320 10.340 10.100 10.120 9.868 134,400
May 28, 2024 10.400 10.620 10.360 10.360 10.102 129,000
May 27, 2024 10.880 11.080 10.200 10.420 10.160 340,400
May 24, 2024 11.040 11.480 10.860 10.880 10.609 358,800
May 23, 2024 11.500 11.500 10.400 11.260 10.980 244,600
May 22, 2024 10.920 11.800 10.920 11.500 11.214 442,300
May 21, 2024 10.600 11.100 10.420 11.000 10.726 235,800
May 20, 2024 10.680 10.920 10.400 10.720 10.453 282,800
May 17, 2024 10.460 10.800 10.300 10.620 10.355 279,410
May 16, 2024 10.220 10.540 9.630 10.420 10.160 556,000
May 14, 2024 10.440 10.480 10.200 10.240 9.985 180,800
May 13, 2024 10.660 10.660 10.360 10.500 10.238 180,800
May 10, 2024 11.080 11.100 10.440 10.660 10.394 388,800
May 9, 2024 11.400 11.400 10.940 11.100 10.823 377,200
May 8, 2024 11.300 11.440 11.240 11.400 11.116 124,000
May 7, 2024 11.640 11.780 11.380 11.440 11.155 140,800
May 6, 2024 11.820 11.900 11.520 11.640 11.350 190,800
May 3, 2024 11.820 12.140 11.740 11.840 11.545 372,400
May 2, 2024 11.400 11.720 11.300 11.660 11.370 1,261,800
Apr 30, 2024 11.300 11.560 11.120 11.440 11.155 480,800
Apr 29, 2024 11.820 11.820 11.000 11.300 11.019 1,015,400
Apr 26, 2024 12.180 12.240 11.500 11.820 11.526 942,800
Apr 25, 2024 11.940 12.460 11.420 12.000 11.701 1,079,300
Apr 24, 2024 12.600 12.600 11.300 11.600 11.311 3,017,800
Apr 23, 2024 15.740 15.740 10.800 12.800 12.481 16,394,628

Related Tickers