HKSE - Delayed Quote HKD

WULING MOTORS (0305.HK)

0.430

-0.015

(-3.37%)

At close: 4:08:31 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	0.435	0.445	0.425	0.430	0.430	1,710,000
May 12, 2025	0.425	0.445	0.425	0.445	0.445	2,635,600
May 9, 2025	0.430	0.430	0.420	0.425	0.425	3,330,000
May 8, 2025	0.440	0.445	0.435	0.445	0.445	1,400,000
May 7, 2025	0.450	0.455	0.435	0.440	0.440	2,135,000
May 6, 2025	0.420	0.455	0.420	0.445	0.445	7,280,000
May 2, 2025	0.410	0.425	0.405	0.420	0.420	2,380,000
Apr 30, 2025	0.405	0.415	0.400	0.410	0.410	1,620,000
Apr 29, 2025	0.405	0.415	0.405	0.405	0.405	1,960,000
Apr 28, 2025	0.405	0.435	0.405	0.410	0.410	1,600,000
Apr 25, 2025	0.410	0.420	0.405	0.405	0.405	5,890,000
Apr 24, 2025	0.440	0.440	0.405	0.410	0.410	6,265,000
Apr 23, 2025	0.420	0.445	0.425	0.430	0.430	3,420,000
Apr 22, 2025	0.435	0.435	0.420	0.420	0.420	1,215,000
Apr 17, 2025	0.435	0.440	0.410	0.420	0.420	2,220,000
Apr 16, 2025	0.445	0.445	0.430	0.435	0.435	1,000,000
Apr 15, 2025	0.445	0.445	0.440	0.445	0.445	650,000
Apr 14, 2025	0.445	0.465	0.445	0.445	0.445	1,920,000
Apr 11, 2025	0.420	0.450	0.420	0.445	0.445	1,750,000
Apr 10, 2025	0.435	0.440	0.410	0.420	0.420	3,580,000
Apr 9, 2025	0.405	0.425	0.380	0.415	0.415	4,030,000
Apr 8, 2025	0.385	0.425	0.385	0.410	0.410	4,351,000
Apr 7, 2025	0.460	0.460	0.385	0.395	0.395	9,750,000
Apr 3, 2025	0.475	0.480	0.465	0.470	0.470	1,620,000
Apr 2, 2025	0.480	0.490	0.480	0.480	0.480	880,000
Apr 1, 2025	0.480	0.490	0.480	0.480	0.480	720,000
Mar 31, 2025	0.485	0.485	0.470	0.480	0.480	2,820,000
Mar 28, 2025	0.500	0.510	0.480	0.485	0.485	3,690,000
Mar 27, 2025	0.520	0.520	0.495	0.510	0.510	3,350,000
Mar 26, 2025	0.540	0.540	0.520	0.520	0.520	3,420,000
Mar 25, 2025	0.540	0.550	0.510	0.520	0.520	3,310,000
Mar 24, 2025	0.560	0.580	0.530	0.540	0.540	3,784,638
Mar 21, 2025	0.570	0.570	0.530	0.540	0.540	6,570,000
Mar 20, 2025	0.570	0.620	0.560	0.570	0.570	8,780,000
Mar 19, 2025	0.590	0.600	0.560	0.570	0.570	7,486,315
Mar 18, 2025	0.500	0.610	0.500	0.600	0.600	30,955,000
Mar 17, 2025	0.480	0.500	0.480	0.500	0.500	4,390,000
Mar 14, 2025	0.490	0.490	0.475	0.480	0.480	1,270,000
Mar 13, 2025	0.490	0.495	0.475	0.490	0.490	920,000
Mar 12, 2025	0.470	0.495	0.470	0.485	0.485	3,190,500
Mar 11, 2025	0.470	0.470	0.460	0.470	0.470	2,480,000
Mar 10, 2025	0.470	0.480	0.465	0.475	0.475	2,870,000
Mar 7, 2025	0.500	0.500	0.470	0.480	0.480	7,720,000
Mar 6, 2025	0.480	0.510	0.480	0.500	0.500	17,500,000
Mar 5, 2025	0.450	0.470	0.440	0.460	0.460	3,320,000
Mar 4, 2025	0.450	0.455	0.440	0.450	0.450	2,410,000
Mar 3, 2025	0.450	0.460	0.445	0.445	0.445	2,040,000
Feb 28, 2025	0.480	0.480	0.445	0.445	0.445	5,720,000
Feb 27, 2025	0.465	0.485	0.465	0.470	0.470	5,050,000
Feb 26, 2025	0.485	0.485	0.455	0.460	0.460	5,040,000
Feb 25, 2025	0.460	0.475	0.450	0.470	0.470	4,323,511
Feb 24, 2025	0.470	0.470	0.455	0.465	0.465	4,220,000
Feb 21, 2025	0.475	0.475	0.450	0.470	0.470	4,740,000
Feb 20, 2025	0.500	0.500	0.465	0.470	0.470	3,082,000
Feb 19, 2025	0.475	0.500	0.470	0.480	0.480	5,860,000
Feb 18, 2025	0.445	0.475	0.445	0.470	0.470	4,393,000
Feb 17, 2025	0.465	0.470	0.440	0.440	0.440	1,690,000
Feb 14, 2025	0.445	0.470	0.440	0.455	0.455	3,600,000
Feb 13, 2025	0.450	0.460	0.440	0.445	0.445	3,330,000
Feb 12, 2025	0.455	0.465	0.445	0.450	0.450	2,390,000
Feb 11, 2025	0.480	0.480	0.455	0.460	0.460	2,090,000
Feb 10, 2025	0.480	0.495	0.475	0.485	0.485	2,460,000
Feb 7, 2025	0.475	0.500	0.470	0.480	0.480	5,720,000
Feb 6, 2025	0.440	0.475	0.440	0.475	0.475	8,090,000
Feb 5, 2025	0.450	0.450	0.430	0.440	0.440	3,070,000
Feb 4, 2025	0.415	0.450	0.415	0.445	0.445	4,710,000
Feb 3, 2025	0.415	0.415	0.405	0.415	0.415	1,940,500
Jan 28, 2025	0.420	0.420	0.420	0.420	0.420	-
Jan 27, 2025	0.395	0.400	0.390	0.395	0.395	1,610,000
Jan 24, 2025	0.390	0.395	0.390	0.395	0.395	1,160,000
Jan 23, 2025	0.390	0.395	0.385	0.390	0.390	1,510,000
Jan 22, 2025	0.395	0.395	0.385	0.390	0.390	1,630,000
Jan 21, 2025	0.395	0.395	0.390	0.395	0.395	430,000
Jan 20, 2025	0.390	0.395	0.390	0.390	0.390	1,440,000
Jan 17, 2025	0.390	0.395	0.385	0.390	0.390	590,000
Jan 16, 2025	0.390	0.395	0.390	0.390	0.390	1,450,000
Jan 15, 2025	0.385	0.390	0.380	0.385	0.385	1,272,500
Jan 14, 2025	0.385	0.390	0.380	0.390	0.390	1,300,000
Jan 13, 2025	0.390	0.390	0.385	0.390	0.390	521,827
Jan 10, 2025	0.390	0.395	0.390	0.390	0.390	600,000
Jan 9, 2025	0.385	0.395	0.380	0.390	0.390	610,000
Jan 8, 2025	0.400	0.400	0.385	0.385	0.385	1,190,000
Jan 7, 2025	0.400	0.405	0.390	0.400	0.400	1,330,000
Jan 6, 2025	0.400	0.400	0.395	0.400	0.400	590,000
Jan 3, 2025	0.400	0.410	0.395	0.400	0.400	1,080,000
Jan 2, 2025	0.410	0.410	0.395	0.400	0.400	1,000,000
Dec 31, 2024	0.410	0.410	0.410	0.410	0.410	-
Dec 30, 2024	0.420	0.420	0.410	0.415	0.415	850,000
Dec 27, 2024	0.405	0.415	0.400	0.415	0.415	1,340,000
Dec 24, 2024	0.405	0.405	0.405	0.405	0.405	-
Dec 23, 2024	0.400	0.415	0.395	0.410	0.410	710,000
Dec 20, 2024	0.400	0.410	0.395	0.405	0.405	3,730,000
Dec 19, 2024	0.420	0.420	0.380	0.400	0.400	8,850,000
Dec 18, 2024	0.420	0.435	0.420	0.425	0.425	1,480,000
Dec 17, 2024	0.415	0.430	0.405	0.420	0.420	3,140,000
Dec 16, 2024	0.435	0.435	0.420	0.420	0.420	1,810,000
Dec 13, 2024	0.435	0.450	0.430	0.435	0.435	2,700,000
Dec 12, 2024	0.425	0.445	0.425	0.430	0.430	2,980,000
Dec 11, 2024	0.430	0.435	0.425	0.425	0.425	1,840,000
Dec 10, 2024	0.460	0.470	0.430	0.440	0.440	3,510,000
Dec 9, 2024	0.430	0.445	0.420	0.445	0.445	3,180,000
Dec 6, 2024	0.420	0.435	0.420	0.435	0.435	1,950,000
Dec 5, 2024	0.440	0.440	0.425	0.425	0.425	680,000
Dec 4, 2024	0.440	0.440	0.430	0.430	0.430	720,000
Dec 3, 2024	0.450	0.450	0.430	0.430	0.430	1,190,000
Dec 2, 2024	0.435	0.445	0.415	0.445	0.445	1,800,000
Nov 29, 2024	0.435	0.460	0.430	0.435	0.435	4,110,000
Nov 28, 2024	0.430	0.455	0.430	0.455	0.455	670,000
Nov 27, 2024	0.440	0.455	0.420	0.455	0.455	1,510,000
Nov 26, 2024	0.435	0.445	0.435	0.440	0.440	366,666
Nov 25, 2024	0.445	0.455	0.435	0.435	0.435	980,000
Nov 22, 2024	0.460	0.465	0.440	0.445	0.445	1,850,000
Nov 21, 2024	0.465	0.470	0.460	0.460	0.460	800,000
Nov 20, 2024	0.475	0.475	0.470	0.475	0.475	640,000
Nov 19, 2024	0.465	0.495	0.470	0.475	0.475	1,190,000
Nov 18, 2024	0.465	0.475	0.455	0.465	0.465	980,000
Nov 15, 2024	0.475	0.475	0.465	0.465	0.465	1,480,000
Nov 14, 2024	0.495	0.495	0.475	0.475	0.475	3,570,000
Nov 13, 2024	0.490	0.495	0.475	0.495	0.495	2,510,000
Nov 12, 2024	0.530	0.550	0.495	0.500	0.500	9,030,000
Nov 11, 2024	0.520	0.540	0.500	0.520	0.520	3,208,800
Nov 8, 2024	0.520	0.560	0.520	0.530	0.530	4,790,000
Nov 7, 2024	0.520	0.530	0.500	0.520	0.520	1,819,999
Nov 6, 2024	0.510	0.530	0.510	0.510	0.510	2,140,000
Nov 5, 2024	0.520	0.520	0.500	0.510	0.510	2,680,000
Nov 4, 2024	0.520	0.530	0.510	0.520	0.520	1,470,000
Nov 1, 2024	0.520	0.530	0.510	0.520	0.520	650,000
Oct 31, 2024	0.520	0.520	0.510	0.510	0.510	600,000
Oct 30, 2024	0.530	0.530	0.510	0.520	0.520	1,690,000
Oct 29, 2024	0.520	0.540	0.520	0.530	0.530	2,170,000
Oct 28, 2024	0.510	0.520	0.510	0.510	0.510	1,260,000
Oct 25, 2024	0.520	0.530	0.510	0.510	0.510	4,640,000
Oct 24, 2024	0.550	0.550	0.510	0.520	0.520	1,910,000
Oct 23, 2024	0.510	0.550	0.510	0.530	0.530	2,310,000
Oct 22, 2024	0.530	0.550	0.500	0.500	0.500	3,343,334
Oct 21, 2024	0.530	0.540	0.500	0.520	0.520	2,990,000
Oct 18, 2024	0.495	0.540	0.495	0.530	0.530	5,230,000
Oct 17, 2024	0.510	0.530	0.480	0.495	0.495	2,363,700
Oct 16, 2024	0.530	0.530	0.500	0.510	0.510	2,250,000
Oct 15, 2024	0.530	0.560	0.520	0.520	0.520	1,750,000
Oct 14, 2024	0.560	0.580	0.530	0.560	0.560	2,350,000
Oct 10, 2024	0.570	0.620	0.540	0.560	0.560	5,230,000
Oct 9, 2024	0.560	0.620	0.500	0.530	0.530	8,948,000
Oct 8, 2024	0.740	0.740	0.550	0.570	0.570	16,532,038
Oct 7, 2024	0.690	0.750	0.680	0.730	0.730	17,943,700
Oct 4, 2024	0.660	0.720	0.620	0.690	0.690	17,900,000
Oct 3, 2024	0.810	0.860	0.600	0.660	0.660	34,622,400
Oct 2, 2024	0.450	0.800	0.445	0.740	0.740	55,427,500
Sep 30, 2024	0.405	0.455	0.400	0.450	0.450	10,104,064
Sep 27, 2024	0.380	0.430	0.370	0.405	0.405	9,500,000
Sep 26, 2024	0.365	0.380	0.360	0.380	0.380	3,825,000
Sep 25, 2024	0.365	0.370	0.365	0.365	0.365	2,390,000
Sep 24, 2024	0.360	0.375	0.360	0.365	0.365	1,390,000
Sep 23, 2024	0.355	0.370	0.355	0.360	0.360	640,000
Sep 20, 2024	0.355	0.370	0.355	0.370	0.370	1,430,000
Sep 19, 2024	0.335	0.360	0.335	0.355	0.355	1,620,000
Sep 17, 2024	0.335	0.340	0.335	0.335	0.335	360,000
Sep 16, 2024	0.335	0.345	0.335	0.340	0.340	250,000
Sep 13, 2024	0.345	0.350	0.340	0.340	0.340	410,000
Sep 12, 2024	0.350	0.350	0.335	0.340	0.340	740,000
Sep 11, 2024	0.350	0.355	0.350	0.350	0.350	1,560,000
Sep 10, 2024	0.350	0.350	0.340	0.350	0.350	250,300
Sep 9, 2024	0.345	0.360	0.345	0.350	0.350	530,000
Sep 5, 2024	0.345	0.365	0.340	0.350	0.350	2,000,000
Sep 4, 2024	0.340	0.355	0.335	0.340	0.340	610,000
Sep 3, 2024	0.330	0.375	0.330	0.340	0.340	1,500,000
Sep 2, 2024	0.335	0.340	0.330	0.330	0.330	620,000
Aug 30, 2024	0.330	0.340	0.330	0.340	0.340	1,050,000
Aug 29, 2024	0.330	0.330	0.325	0.325	0.325	440,000
Aug 28, 2024	0.325	0.330	0.325	0.330	0.330	660,000
Aug 27, 2024	0.325	0.330	0.325	0.330	0.330	430,000
Aug 26, 2024	0.325	0.330	0.325	0.325	0.325	440,000
Aug 23, 2024	0.335	0.335	0.325	0.325	0.325	680,000
Aug 22, 2024	0.335	0.340	0.335	0.335	0.335	250,000
Aug 21, 2024	0.330	0.335	0.325	0.330	0.330	200,000
Aug 20, 2024	0.340	0.340	0.320	0.330	0.330	460,000
Aug 19, 2024	0.335	0.345	0.330	0.330	0.330	300,000
Aug 16, 2024	0.325	0.335	0.320	0.320	0.320	680,000
Aug 15, 2024	0.335	0.335	0.320	0.325	0.325	410,000
Aug 14, 2024	0.330	0.335	0.325	0.335	0.335	420,000
Aug 13, 2024	0.320	0.325	0.320	0.325	0.325	278,655
Aug 12, 2024	0.325	0.340	0.325	0.330	0.330	310,000
Aug 9, 2024	0.325	0.335	0.320	0.330	0.330	560,000
Aug 8, 2024	0.315	0.340	0.315	0.325	0.325	610,000
Aug 7, 2024	0.330	0.340	0.310	0.325	0.325	1,060,000
Aug 6, 2024	0.320	0.330	0.320	0.330	0.330	240,000
Aug 5, 2024	0.340	0.340	0.320	0.320	0.320	920,000
Aug 2, 2024	0.340	0.350	0.340	0.340	0.340	290,000
Aug 1, 2024	0.345	0.350	0.340	0.345	0.345	442,500
Jul 31, 2024	0.355	0.360	0.345	0.345	0.345	980,000
Jul 30, 2024	0.345	0.350	0.345	0.350	0.350	830,000
Jul 29, 2024	0.345	0.350	0.340	0.350	0.350	1,600,000
Jul 26, 2024	0.345	0.350	0.340	0.350	0.350	790,000
Jul 25, 2024	0.355	0.355	0.345	0.345	0.345	520,000
Jul 24, 2024	0.360	0.360	0.355	0.355	0.355	650,000
Jul 23, 2024	0.365	0.370	0.360	0.360	0.360	120,000
Jul 22, 2024	0.360	0.365	0.355	0.365	0.365	720,000
Jul 19, 2024	0.370	0.370	0.370	0.370	0.370	-
Jul 18, 2024	0.370	0.375	0.365	0.370	0.370	250,000
Jul 17, 2024	0.360	0.375	0.360	0.370	0.370	630,000
Jul 16, 2024	0.380	0.380	0.370	0.370	0.370	270,000
Jul 15, 2024	0.370	0.375	0.365	0.370	0.370	510,000
Jul 12, 2024	0.370	0.380	0.370	0.380	0.380	740,000
Jul 11, 2024	0.380	0.380	0.370	0.370	0.370	250,000
Jul 10, 2024	0.370	0.370	0.365	0.370	0.370	550,000
Jul 9, 2024	0.360	0.375	0.355	0.370	0.370	600,000
Jul 8, 2024	0.360	0.365	0.355	0.365	0.365	1,341,408
Jul 5, 2024	0.375	0.375	0.365	0.365	0.365	570,000
Jul 4, 2024	0.375	0.385	0.375	0.375	0.375	570,000
Jul 3, 2024	0.380	0.390	0.375	0.375	0.375	1,240,000
Jul 2, 2024	0.380	0.385	0.380	0.380	0.380	590,000
Jun 28, 2024	0.370	0.380	0.370	0.375	0.375	800,000
Jun 27, 2024	0.360	0.375	0.360	0.370	0.370	1,109,000
Jun 26, 2024	0.400	0.400	0.370	0.370	0.370	620,000
Jun 25, 2024	0.370	0.380	0.370	0.370	0.370	650,000
Jun 24, 2024	0.370	0.390	0.360	0.370	0.370	1,000,000
Jun 21, 2024	0.005 Dividend
Jun 21, 2024	0.385	0.390	0.380	0.380	0.380	1,410,000
Jun 20, 2024	0.395	0.395	0.385	0.385	0.380	980,000
Jun 19, 2024	0.390	0.400	0.390	0.395	0.390	340,000
Jun 18, 2024	0.390	0.400	0.385	0.390	0.385	720,000
Jun 17, 2024	0.385	0.395	0.375	0.390	0.385	1,400,000
Jun 14, 2024	0.370	0.385	0.365	0.385	0.380	760,000
Jun 13, 2024	0.375	0.380	0.355	0.370	0.365	3,980,000
Jun 12, 2024	0.375	0.375	0.370	0.375	0.370	540,000
Jun 11, 2024	0.395	0.395	0.375	0.375	0.370	1,790,000
Jun 7, 2024	0.395	0.395	0.390	0.390	0.385	980,000
Jun 6, 2024	0.405	0.415	0.390	0.395	0.390	4,140,000
Jun 5, 2024	0.415	0.415	0.410	0.410	0.405	530,000
Jun 4, 2024	0.420	0.420	0.405	0.405	0.400	1,160,000
Jun 3, 2024	0.410	0.410	0.405	0.410	0.405	910,000
May 31, 2024	0.405	0.420	0.405	0.405	0.400	2,555,238
May 30, 2024	0.410	0.415	0.410	0.410	0.405	280,000
May 29, 2024	0.420	0.420	0.405	0.415	0.410	1,480,000
May 28, 2024	0.430	0.435	0.420	0.420	0.415	320,000
May 27, 2024	0.425	0.425	0.420	0.420	0.415	1,770,000
May 24, 2024	0.430	0.430	0.420	0.425	0.419	1,510,000
May 23, 2024	0.435	0.445	0.435	0.435	0.429	270,000
May 22, 2024	0.450	0.460	0.440	0.440	0.434	950,000
May 21, 2024	0.460	0.460	0.430	0.445	0.439	1,670,000
May 20, 2024	0.460	0.470	0.450	0.455	0.449	1,880,000
May 17, 2024	0.440	0.475	0.440	0.460	0.454	4,995,446
May 16, 2024	0.440	0.455	0.440	0.440	0.434	1,710,000
May 14, 2024	0.450	0.450	0.435	0.440	0.434	1,340,000
May 13, 2024	0.435	0.440	0.430	0.440	0.434	1,720,000

013720.KQ CBI Co., Ltd.

1,985.00

+1.85%

6163.HK Gemilang International Limited

0.192

-9.00%

1316.HK NEXTEER

5.700

+4.20%

0179.HK JOHNSON ELEC H

14.720

-1.21%

0425.HK MINTH GROUP

19.780

-1.10%

LAZR Luminar Technologies, Inc.

4.5700

-0.65%

QS QuantumScape Corporation

4.3150

+0.82%

1536.TW Hota Industrial Mfg. Co., Ltd.

63.90

+0.95%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

WULING MOTORS (0305.HK)

Related Tickers