HKSE - Delayed Quote HKD

CHINA HUAJUN GP (0377.HK)

0.800

-0.150

(-15.79%)

At close: May 8 at 3:36:36 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	0.780	0.800	0.780	0.800	0.800	27,680
May 7, 2025	0.950	0.950	0.950	0.950	0.950	-
May 6, 2025	0.990	1.000	0.990	1.000	1.000	34,480
May 2, 2025	1.000	1.000	1.000	1.000	1.000	-
Apr 30, 2025	1.000	1.000	1.000	1.000	1.000	-
Apr 29, 2025	0.990	0.990	0.990	0.990	0.990	17,360
Apr 28, 2025	0.960	0.960	0.960	0.960	0.960	-
Apr 25, 2025	0.960	0.960	0.960	0.960	0.960	-
Apr 24, 2025	0.960	0.960	0.960	0.960	0.960	-
Apr 23, 2025	0.940	0.940	0.940	0.950	0.950	160
Apr 22, 2025	0.930	0.930	0.930	0.930	0.930	-
Apr 17, 2025	0.930	0.930	0.930	0.930	0.930	-
Apr 16, 2025	0.930	0.930	0.930	0.930	0.930	-
Apr 15, 2025	0.920	0.920	0.920	0.920	0.920	-
Apr 14, 2025	0.920	0.920	0.920	0.920	0.920	-
Apr 11, 2025	0.920	0.920	0.920	0.920	0.920	-
Apr 10, 2025	0.920	0.920	0.920	0.920	0.920	-
Apr 9, 2025	0.900	0.900	0.900	0.900	0.900	-
Apr 8, 2025	0.900	0.900	0.900	0.900	0.900	-
Apr 7, 2025	0.900	0.900	0.900	0.900	0.900	-
Apr 3, 2025	0.900	0.900	0.900	0.900	0.900	1,760
Apr 2, 2025	0.890	0.890	0.890	0.900	0.900	400
Apr 1, 2025	0.890	0.890	0.890	0.890	0.890	1,600
Mar 31, 2025	0.840	0.840	0.840	0.840	0.840	-
Mar 28, 2025	0.840	0.840	0.840	0.840	0.840	960
Mar 27, 2025	0.800	0.800	0.800	0.800	0.800	-
Mar 26, 2025	0.800	0.800	0.800	0.800	0.800	-
Mar 25, 2025	0.800	0.800	0.800	0.800	0.800	-
Mar 24, 2025	0.800	0.800	0.800	0.800	0.800	-
Mar 21, 2025	0.800	0.800	0.800	0.800	0.800	-
Mar 20, 2025	0.610	0.840	0.610	0.800	0.800	13,840
Mar 19, 2025	0.860	0.860	0.860	0.860	0.860	-
Mar 18, 2025	0.860	0.860	0.860	0.860	0.860	480
Mar 17, 2025	0.860	0.860	0.860	0.860	0.860	-
Mar 14, 2025	0.860	0.860	0.860	0.860	0.860	800
Mar 13, 2025	0.850	0.850	0.850	0.850	0.850	-
Mar 12, 2025	0.850	0.850	0.850	0.850	0.850	-
Mar 11, 2025	0.850	0.850	0.850	0.850	0.850	-
Mar 10, 2025	0.860	0.860	0.860	0.860	0.860	-
Mar 7, 2025	0.860	0.860	0.860	0.860	0.860	-
Mar 6, 2025	0.860	0.860	0.860	0.860	0.860	-
Mar 5, 2025	0.880	0.880	0.880	0.880	0.880	-
Mar 4, 2025	0.880	0.880	0.880	0.880	0.880	720
Mar 3, 2025	0.880	0.880	0.880	0.880	0.880	-
Feb 28, 2025	0.880	0.880	0.880	0.880	0.880	-
Feb 27, 2025	0.900	0.900	0.900	0.900	0.900	-
Feb 26, 2025	0.900	0.900	0.900	0.900	0.900	-
Feb 25, 2025	0.790	0.790	0.790	0.790	0.790	-
Feb 24, 2025	0.790	0.790	0.790	0.790	0.790	200
Feb 21, 2025	0.880	0.880	0.880	0.880	0.880	-
Feb 20, 2025	0.880	0.880	0.880	0.880	0.880	-
Feb 19, 2025	0.550	0.880	0.550	0.880	0.880	5,880
Feb 18, 2025	0.780	0.780	0.780	0.780	0.780	160
Feb 17, 2025	0.610	0.610	0.610	0.610	0.610	-
Feb 14, 2025	0.700	0.700	0.700	0.700	0.700	-
Feb 13, 2025	0.700	0.700	0.700	0.700	0.700	-
Feb 12, 2025	0.700	0.700	0.700	0.700	0.700	-
Feb 11, 2025	0.700	0.700	0.700	0.700	0.700	-
Feb 10, 2025	0.700	0.700	0.700	0.700	0.700	-
Feb 7, 2025	0.690	0.690	0.690	0.690	0.690	-
Feb 6, 2025	0.690	0.690	0.690	0.690	0.690	-
Feb 5, 2025	0.690	0.690	0.690	0.690	0.690	-
Feb 4, 2025	0.690	0.690	0.690	0.690	0.690	-
Feb 3, 2025	0.690	0.690	0.690	0.690	0.690	-
Jan 28, 2025	0.690	0.690	0.690	0.690	0.690	-
Jan 27, 2025	0.690	0.690	0.690	0.690	0.690	-
Jan 24, 2025	0.660	0.660	0.660	0.670	0.670	5,960
Jan 23, 2025	0.750	0.750	0.750	0.750	0.750	-
Jan 22, 2025	0.750	0.750	0.750	0.750	0.750	-
Jan 21, 2025	0.610	0.940	0.610	0.750	0.750	17,640
Jan 20, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 17, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 16, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 15, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 14, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 13, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 10, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 9, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 8, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 7, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 6, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 3, 2025	0.710	0.710	0.710	0.710	0.710	-
Jan 2, 2025	0.790	0.800	0.710	0.710	0.710	10,880
Dec 31, 2024	0.800	0.800	0.800	0.800	0.800	-
Dec 30, 2024	0.800	0.800	0.800	0.800	0.800	-
Dec 27, 2024	0.800	0.800	0.800	0.800	0.800	-
Dec 24, 2024	0.800	0.800	0.800	0.800	0.800	-
Dec 23, 2024	0.800	0.800	0.800	0.800	0.800	2,000
Dec 20, 2024	0.760	0.770	0.760	0.770	0.770	18,560
Dec 19, 2024	1.070	1.070	1.070	1.070	1.070	-
Dec 18, 2024	1.080	1.080	1.070	1.070	1.070	2,000
Dec 17, 2024	1.070	1.070	1.070	1.070	1.070	-
Dec 16, 2024	1.070	1.070	1.070	1.070	1.070	-
Dec 13, 2024	1.070	1.070	1.070	1.070	1.070	-
Dec 12, 2024	1.060	1.060	1.060	1.060	1.060	-
Dec 11, 2024	1.060	1.060	1.060	1.060	1.060	-
Dec 10, 2024	1.030	1.030	1.030	1.030	1.030	-
Dec 9, 2024	0.720	1.600	0.720	1.040	1.040	112,640
Dec 6, 2024	0.910	1.090	0.910	1.000	1.000	4,880
Dec 5, 2024	0.820	0.930	0.820	0.910	0.910	480
Dec 4, 2024	0.820	0.960	0.820	0.950	0.950	19,440
Dec 3, 2024	1.020	1.020	1.020	1.020	1.020	-
Dec 2, 2024	1.200	1.210	0.870	1.140	1.140	17,360
Nov 29, 2024	0.650	1.500	0.620	1.200	1.200	112,440
Nov 28, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 27, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 26, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 25, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 22, 2024	0.680	0.680	0.680	0.680	0.680	-
Nov 21, 2024	0.680	0.680	0.680	0.680	0.680	-
Nov 20, 2024	0.670	0.680	0.670	0.680	0.680	20,640
Nov 19, 2024	0.680	0.680	0.680	0.680	0.680	-
Nov 18, 2024	0.680	0.680	0.680	0.680	0.680	-
Nov 15, 2024	0.680	0.680	0.680	0.680	0.680	-
Nov 14, 2024	0.680	0.680	0.680	0.680	0.680	-
Nov 13, 2024	0.680	0.680	0.680	0.680	0.680	-
Nov 12, 2024	0.680	0.680	0.680	0.680	0.680	-
Nov 11, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 8, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 7, 2024	0.690	0.690	0.690	0.690	0.690	2,720
Nov 6, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 5, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 4, 2024	0.690	0.690	0.690	0.690	0.690	-
Nov 1, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 31, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 30, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 29, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 28, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 25, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 24, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 23, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 22, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 21, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 18, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 17, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 16, 2024	0.690	0.690	0.690	0.690	0.690	-
Oct 15, 2024	0.700	0.700	0.690	0.690	0.690	480
Oct 14, 2024	0.730	0.730	0.730	0.730	0.730	-
Oct 10, 2024	0.800	0.800	0.800	0.800	0.800	-
Oct 9, 2024	0.810	0.810	0.810	0.810	0.810	-
Oct 8, 2024	0.810	0.810	0.810	0.810	0.810	-
Oct 7, 2024	0.810	0.810	0.810	0.810	0.810	-
Oct 4, 2024	0.750	0.800	0.750	0.790	0.790	3,000
Oct 3, 2024	0.690	0.750	0.690	0.750	0.750	7,240
Oct 2, 2024	0.670	0.670	0.670	0.670	0.670	-
Sep 30, 2024	0.640	0.650	0.640	0.640	0.640	26,760
Sep 27, 2024	0.630	0.630	0.630	0.630	0.630	-
Sep 26, 2024	0.640	0.640	0.630	0.630	0.630	7,320
Sep 25, 2024	0.640	0.640	0.640	0.640	0.640	-
Sep 24, 2024	0.640	0.640	0.640	0.640	0.640	-
Sep 23, 2024	0.630	0.630	0.630	0.630	0.630	-
Sep 20, 2024	0.620	0.790	0.620	0.630	0.630	4,480
Sep 19, 2024	0.670	0.670	0.670	0.670	0.670	-
Sep 17, 2024	0.670	0.670	0.670	0.670	0.670	680
Sep 16, 2024	0.800	0.800	0.720	0.780	0.780	26,240
Sep 13, 2024	0.810	0.810	0.810	0.810	0.810	-
Sep 12, 2024	0.810	0.810	0.810	0.810	0.810	1,600
Sep 11, 2024	0.820	0.820	0.820	0.820	0.820	-
Sep 10, 2024	0.840	0.840	0.840	0.840	0.840	-
Sep 9, 2024	0.840	0.840	0.840	0.840	0.840	-
Sep 5, 2024	0.840	0.840	0.840	0.840	0.840	-
Sep 4, 2024	0.840	0.840	0.840	0.840	0.840	-
Sep 3, 2024	0.840	0.840	0.840	0.840	0.840	-
Sep 2, 2024	0.840	0.840	0.840	0.840	0.840	-
Aug 30, 2024	0.840	0.840	0.840	0.840	0.840	-
Aug 29, 2024	0.850	0.850	0.850	0.850	0.850	-
Aug 28, 2024	0.850	0.850	0.850	0.850	0.850	-
Aug 27, 2024	0.850	0.850	0.850	0.850	0.850	-
Aug 26, 2024	0.850	0.850	0.850	0.850	0.850	-
Aug 23, 2024	0.820	0.850	0.850	0.850	0.850	960
Aug 22, 2024	0.820	0.820	0.820	0.820	0.820	400
Aug 21, 2024	0.810	0.820	0.810	0.810	0.810	5,080
Aug 20, 2024	1.250	1.250	0.880	0.880	0.880	160
Aug 19, 2024	1.250	1.250	1.250	1.250	1.250	-
Aug 16, 2024	1.250	1.250	1.250	1.250	1.250	-
Aug 15, 2024	1.250	1.250	1.250	1.250	1.250	-
Aug 14, 2024	1.250	1.250	1.250	1.250	1.250	-
Aug 13, 2024	1.260	1.260	1.260	1.260	1.260	-
Aug 12, 2024	1.270	1.270	1.270	1.270	1.270	-
Aug 9, 2024	1.270	1.270	1.270	1.270	1.270	-
Aug 8, 2024	1.270	1.270	1.270	1.270	1.270	-
Aug 7, 2024	1.270	1.270	1.270	1.270	1.270	-
Aug 6, 2024	1.270	1.270	1.270	1.270	1.270	-
Aug 5, 2024	1.270	1.270	1.270	1.270	1.270	-
Aug 2, 2024	1.270	1.270	1.270	1.270	1.270	-
Aug 1, 2024	1.270	1.270	1.270	1.270	1.270	-
Jul 31, 2024	1.270	1.270	1.270	1.270	1.270	-
Jul 30, 2024	1.270	1.270	1.270	1.270	1.270	-
Jul 29, 2024	1.270	1.270	1.270	1.270	1.270	-
Jul 26, 2024	1.270	1.270	1.270	1.270	1.270	-
Jul 25, 2024	1.270	1.270	1.270	1.270	1.270	-
Jul 24, 2024	1.280	1.280	1.280	1.280	1.280	-
Jul 23, 2024	1.280	1.280	1.280	1.280	1.280	-
Jul 22, 2024	1.280	1.280	1.280	1.280	1.280	-
Jul 19, 2024	1.280	1.280	1.280	1.280	1.280	-
Jul 18, 2024	0.970	1.280	0.970	1.280	1.280	1,680
Jul 17, 2024	1.290	1.290	1.290	1.290	1.290	-
Jul 16, 2024	1.290	1.290	1.290	1.290	1.290	-
Jul 15, 2024	1.290	1.290	1.290	1.290	1.290	-
Jul 12, 2024	1.290	1.290	1.290	1.290	1.290	-
Jul 11, 2024	1.290	1.290	1.290	1.290	1.290	-
Jul 10, 2024	1.300	1.300	1.300	1.300	1.300	-
Jul 9, 2024	1.300	1.300	1.300	1.300	1.300	-
Jul 8, 2024	1.300	1.300	1.300	1.300	1.300	-
Jul 5, 2024	1.300	1.300	1.300	1.300	1.300	-
Jul 4, 2024	1.300	1.300	1.300	1.300	1.300	-
Jul 3, 2024	1.310	1.310	1.310	1.310	1.310	-
Jul 2, 2024	1.310	1.310	1.310	1.310	1.310	-
Jun 28, 2024	1.310	1.310	1.310	1.310	1.310	-
Jun 27, 2024	1.310	1.310	1.310	1.310	1.310	-
Jun 26, 2024	1.310	1.310	1.310	1.310	1.310	-
Jun 25, 2024	1.310	1.310	1.310	1.310	1.310	-
Jun 24, 2024	1.310	1.310	1.310	1.310	1.310	-
Jun 21, 2024	1.310	1.310	1.310	1.310	1.310	-
Jun 20, 2024	1.310	1.310	1.310	1.310	1.310	-
Jun 19, 2024	1.310	1.310	1.310	1.310	1.310	-
Jun 18, 2024	1.310	1.310	1.310	1.310	1.310	-
Jun 17, 2024	1.310	1.310	1.310	1.310	1.310	-
Jun 14, 2024	1.310	1.310	1.310	1.310	1.310	-
Jun 13, 2024	1.310	1.310	1.310	1.310	1.310	-
Jun 12, 2024	1.310	1.310	1.310	1.310	1.310	-
Jun 11, 2024	1.310	1.310	1.310	1.310	1.310	-
Jun 7, 2024	1.300	1.310	1.300	1.310	1.310	7,440
Jun 6, 2024	1.300	1.300	1.300	1.300	1.300	-
Jun 5, 2024	1.300	1.300	1.300	1.300	1.300	-
Jun 4, 2024	1.300	1.300	1.300	1.300	1.300	-
Jun 3, 2024	1.450	1.450	1.390	1.300	1.300	400
May 31, 2024	0.970	1.590	0.820	1.490	1.490	480
May 30, 2024	1.000	1.000	1.000	1.000	1.000	-
May 29, 2024	1.000	1.000	1.000	1.000	1.000	-
May 28, 2024	1.000	1.000	1.000	1.000	1.000	-
May 27, 2024	1.000	1.000	1.000	1.000	1.000	-
May 24, 2024	1.000	1.000	1.000	1.000	1.000	-
May 23, 2024	1.000	1.000	1.000	1.000	1.000	-
May 22, 2024	1.000	1.000	1.000	1.000	1.000	-
May 21, 2024	1.000	1.000	1.000	1.000	1.000	-
May 20, 2024	1.000	1.000	1.000	1.000	1.000	-
May 17, 2024	1.000	1.000	1.000	1.000	1.000	-
May 16, 2024	1.000	1.000	1.000	1.000	1.000	-
May 14, 2024	1.000	1.000	1.000	1.000	1.000	-
May 13, 2024	1.000	1.000	1.000	1.000	1.000	160
May 10, 2024	1.000	1.000	1.000	1.000	1.000	-
May 9, 2024	1.000	1.000	1.000	1.000	1.000	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CHINA HUAJUN GP (0377.HK)