HKSE - Delayed Quote HKD

CHENMING PAPER (1812.HK)

0.660
+0.050
+(8.20%)
At close: May 9 at 4:08:05 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.6000.6900.6000.6600.6607,745,000
May 8, 20250.6100.6100.6000.6100.6101,376,500
May 7, 20250.5900.6700.5800.6200.6205,954,500
May 6, 20250.5800.5900.5600.5800.5801,564,000
May 2, 20250.5600.5800.5600.5800.58035,000
Apr 30, 20250.5700.5800.5500.5700.570757,000
Apr 29, 20250.5600.6000.5600.5700.570632,751
Apr 28, 20250.5700.5700.5600.5600.560569,750
Apr 25, 20250.5600.5800.5600.5700.570191,000
Apr 24, 20250.5600.5700.5500.5500.550933,500
Apr 23, 20250.5500.5800.5500.5600.560766,000
Apr 22, 20250.5700.5700.5300.5500.5502,100,000
Apr 17, 20250.5700.5800.5600.5600.560639,221
Apr 16, 20250.6000.6000.5500.5500.5501,429,500
Apr 15, 20250.6000.6500.5800.6000.6001,895,000
Apr 14, 20250.5400.6100.5400.6000.6003,323,500
Apr 11, 20250.5300.5400.5300.5300.530719,000
Apr 10, 20250.5400.5500.5300.5300.5301,683,500
Apr 9, 20250.5200.5300.5100.5200.5201,016,500
Apr 8, 20250.5300.5600.5200.5300.5302,058,500
Apr 7, 20250.5900.5900.5100.5200.5206,030,000
Apr 3, 20250.6200.6200.6000.6100.6101,130,500
Apr 2, 20250.6400.6400.6200.6200.6201,161,000
Apr 1, 20250.6500.6600.6200.6400.6403,724,500
Mar 31, 20250.6000.7300.5800.6500.6509,748,500
Mar 28, 20250.6300.6300.6100.6100.610978,264
Mar 27, 20250.6100.6300.6100.6200.620336,000
Mar 26, 20250.6000.6300.6000.6100.6101,943,250
Mar 25, 20250.6200.6300.6000.6000.6001,242,000
Mar 24, 20250.6400.6500.6100.6200.6202,397,662
Mar 21, 20250.6900.7000.6400.6400.6409,694,898
Mar 20, 20250.6900.7100.6900.7100.710824,250
Mar 19, 20250.7400.7400.6900.6900.690962,500
Mar 18, 20250.7300.7300.6900.7300.7301,402,750
Mar 17, 20250.6900.7300.6800.7300.7303,628,750
Mar 14, 20250.6800.7000.6700.6900.6901,073,500
Mar 13, 20250.6800.6900.6700.6800.6801,368,500
Mar 12, 20250.7000.7000.6900.6900.690275,500
Mar 11, 20250.6700.7000.6700.6800.6801,705,776
Mar 10, 20250.7100.7100.6700.6800.6801,776,500
Mar 7, 20250.6800.7200.6800.7100.7102,896,500
Mar 6, 20250.7000.7200.6800.6800.6801,326,500
Mar 5, 20250.6900.7200.6900.6900.6901,544,000
Mar 4, 20250.6700.7200.6700.6900.6901,404,000
Mar 3, 20250.6700.7200.6500.7000.7004,954,250
Feb 28, 20250.6800.7000.6400.6400.6402,788,750
Feb 27, 20250.6500.7000.6400.6900.6905,533,250
Feb 26, 20250.6400.6600.6200.6400.6402,589,500
Feb 25, 20250.6500.6500.6200.6300.6302,538,500
Feb 24, 20250.7000.7000.6400.6600.6602,408,500
Feb 21, 20250.8300.8400.5900.6600.66024,160,750
Feb 20, 20250.9500.9800.8800.8900.89031,104,000
Feb 19, 20251.0501.0601.0401.0401.0401,387,000
Feb 18, 20251.0701.0801.0301.0501.0502,957,500
Feb 17, 20251.0901.0901.0701.0801.0802,486,250
Feb 14, 20251.0801.0901.0701.0901.0903,882,500
Feb 13, 20251.1001.1001.0701.0801.0801,833,000
Feb 12, 20251.0801.0901.0501.0901.0901,690,000
Feb 11, 20251.1101.1101.0701.0801.0801,151,500
Feb 10, 20251.1101.1201.0801.1001.1004,279,000
Feb 7, 20251.0701.1201.0701.1001.1005,808,500
Feb 6, 20251.0601.0701.0601.0701.0701,515,000
Feb 5, 20251.0401.0601.0401.0601.0602,458,500
Feb 4, 20251.0001.0400.9901.0301.030975,500
Feb 3, 20251.0101.0100.9801.0001.000365,500
Jan 28, 20251.0401.0401.0401.0401.040-
Jan 27, 20251.0701.0801.0501.0601.0605,085,000
Jan 24, 20251.1501.1501.0501.0701.07015,717,000
Jan 23, 20251.1801.2001.1701.1701.1701,753,000
Jan 22, 20251.1801.1801.1601.1701.1701,379,500
Jan 21, 20251.1801.3101.1601.1801.1806,209,000
Jan 20, 20251.1901.1901.1701.1801.1801,551,750
Jan 17, 20251.1801.1801.1601.1701.1701,027,500
Jan 16, 20251.1701.1901.1601.1801.1803,092,500
Jan 15, 20251.1401.1601.1301.1601.1602,161,250
Jan 14, 20251.1201.1501.1201.1501.1501,755,000
Jan 13, 20251.1201.1301.1101.1201.120843,500
Jan 10, 20251.1601.1601.1201.1201.1202,020,500
Jan 9, 20251.1601.1701.1501.1501.150625,500
Jan 8, 20251.1701.1701.1401.1601.1601,784,500
Jan 7, 20251.1801.1801.1401.1801.1803,935,000
Jan 6, 20251.2001.2001.1601.1801.1803,047,500
Jan 3, 20251.2201.2301.1901.2001.2002,834,500
Jan 2, 20251.2501.2601.2201.2201.2204,415,000
Dec 31, 20241.2501.2501.2501.2501.250-
Dec 30, 20241.2801.2801.2601.2701.270918,500
Dec 27, 20241.2701.2801.2501.2801.2804,403,000
Dec 24, 20241.2601.2601.2601.2601.260-
Dec 23, 20241.2701.2701.2501.2701.2701,691,750
Dec 20, 20241.2801.2801.2601.2601.2602,732,000
Dec 19, 20241.2701.2801.2601.2701.2701,308,250
Dec 18, 20241.3001.3001.2701.2801.2802,640,000
Dec 17, 20241.3101.3101.2801.2801.2802,516,000
Dec 16, 20241.3401.3601.3001.3201.3204,266,250
Dec 13, 20241.3701.3701.3201.3401.3402,419,500
Dec 12, 20241.3301.3701.3301.3701.3703,256,000
Dec 11, 20241.3301.3701.3301.3401.3405,721,000
Dec 10, 20241.3801.3901.3001.3201.3204,358,500
Dec 9, 20241.3101.3501.2901.3501.3504,576,500
Dec 6, 20241.2701.3101.2701.3001.3006,856,000
Dec 5, 20241.2801.2801.2501.2701.2704,910,000
Dec 4, 20241.2901.3001.2701.2701.2705,336,500
Dec 3, 20241.3201.3501.2801.3101.3106,666,000
Dec 2, 20241.2701.3201.2601.3201.3205,637,000
Nov 29, 20241.2601.2701.2401.2701.2704,152,000
Nov 28, 20241.3101.3101.2401.2501.2507,439,250
Nov 27, 20241.2801.3201.2301.3001.30011,159,500
Nov 26, 20241.2701.3101.2501.2701.2705,181,500
Nov 25, 20241.2901.3001.2501.2601.2607,970,000
Nov 22, 20241.3301.3401.2701.2801.28016,096,750
Nov 21, 20241.3201.4301.3201.3601.36042,866,000
Nov 20, 20241.4601.4601.1901.3101.31076,240,750
Nov 19, 20241.7401.7401.6801.7001.7001,036,000
Nov 18, 20241.6801.7401.6801.7101.7102,698,500
Nov 15, 20241.7001.7201.6701.6901.690851,091
Nov 14, 20241.7601.7601.6801.7001.7002,001,500
Nov 13, 20241.7701.8001.7001.7101.7102,635,000
Nov 12, 20241.7701.8201.7501.7701.7702,733,600
Nov 11, 20241.8301.8301.7601.7801.7801,725,500
Nov 8, 20241.8601.8901.7901.8201.8202,562,000
Nov 7, 20241.7301.8501.7001.8401.8404,057,500
Nov 6, 20241.7201.7901.7201.7801.7803,751,500
Nov 5, 20241.6701.7301.6701.7201.7204,474,500
Nov 4, 20241.6601.6901.6401.6601.6603,305,000
Nov 1, 20241.6601.6901.6201.6501.6503,427,000
Oct 31, 20241.7101.7201.6601.6701.6709,532,500
Oct 30, 20241.7901.8401.7601.7801.7801,030,000
Oct 29, 20241.8901.8901.7901.8101.8104,729,750
Oct 28, 20241.7601.8801.7501.8801.8804,623,000
Oct 25, 20241.7501.7701.7401.7601.7601,254,000
Oct 24, 20241.7601.7601.7201.7401.740812,000
Oct 23, 20241.7501.8001.7501.7601.7602,148,000
Oct 22, 20241.7801.8001.7301.7701.7706,491,000
Oct 21, 20241.8501.8501.7601.7801.7801,186,000
Oct 18, 20241.7101.8001.6801.7801.7802,363,000
Oct 17, 20241.7101.7701.6801.7001.7001,101,000
Oct 16, 20241.6601.7401.6601.7301.7302,696,466
Oct 15, 20241.7601.7901.6901.7101.7101,851,500
Oct 14, 20241.7901.8101.7301.7801.7802,766,500
Oct 10, 20241.8601.8901.7801.8301.8305,066,000
Oct 9, 20242.0102.0201.7901.8101.8105,835,500
Oct 8, 20242.2102.2601.9301.9501.95019,701,400
Oct 7, 20242.0702.1802.0102.1802.1804,331,750
Oct 4, 20241.8401.9301.8401.9301.9305,443,500
Oct 3, 20242.0302.0601.8001.8401.8403,039,000
Oct 2, 20241.8602.0201.8602.0202.0202,702,750
Sep 30, 20241.7901.9101.7901.8901.89010,047,250
Sep 27, 20241.6901.7801.6801.7401.7408,277,500
Sep 26, 20241.5801.6601.5601.6601.6604,035,750
Sep 25, 20241.5901.6201.5601.5801.5802,521,158
Sep 24, 20241.5101.5701.5001.5701.5702,163,500
Sep 23, 20241.4901.5001.4701.4801.480632,214
Sep 20, 20241.5001.5201.4701.4901.490649,500
Sep 19, 20241.4301.5001.4301.5001.5001,053,500
Sep 17, 20241.4601.4601.4301.4301.430235,500
Sep 16, 20241.4501.4501.4301.4401.44018,500
Sep 13, 20241.4801.4801.4501.4701.470669,000
Sep 12, 20241.4501.4701.4301.4701.470516,500
Sep 11, 20241.4601.4701.4201.4401.440987,000
Sep 10, 20241.5201.5001.4501.4501.4501,836,500
Sep 9, 20241.5101.5101.4901.5001.5001,158,500
Sep 5, 20241.5301.5401.5101.5301.5301,340,000
Sep 4, 20241.5401.5501.5301.5301.530396,000
Sep 3, 20241.5401.5601.5401.5601.560362,000
Sep 2, 20241.5801.5801.5401.5501.550553,500
Aug 30, 20241.5401.5901.5401.5501.550937,000
Aug 29, 20241.5301.5501.5301.5301.530387,000
Aug 28, 20241.5501.5601.5301.5301.530358,500
Aug 27, 20241.5701.5701.5501.5501.550272,000
Aug 26, 20241.5601.5901.5501.5701.5701,389,500
Aug 23, 20241.5301.5601.5301.5601.5601,097,000
Aug 22, 20241.5601.5601.5201.5401.5401,449,000
Aug 21, 20241.5701.5701.5401.5501.5501,473,500
Aug 20, 20241.5801.6001.5501.5701.5701,876,000
Aug 19, 20241.6201.6301.5701.5701.5704,144,500
Aug 16, 20241.6601.6701.5901.6201.6202,603,000
Aug 15, 20241.7101.7101.6401.6501.6501,544,000
Aug 14, 20241.7001.7101.6901.7001.700224,000
Aug 13, 20241.7201.7201.6901.7101.710271,500
Aug 12, 20241.7001.7201.6901.7101.710186,500
Aug 9, 20241.7001.7401.7001.7301.730486,250
Aug 8, 20241.6901.7101.6801.7101.710473,000
Aug 7, 20241.6901.7101.6901.7101.710369,500
Aug 6, 20241.7001.7101.6701.7001.700841,000
Aug 5, 20241.7401.7801.6601.6601.6602,169,500
Aug 2, 20241.7001.7101.6901.7001.700169,500
Aug 1, 20241.7301.7401.7001.7101.710427,250
Jul 31, 20241.6901.7301.6801.7201.7201,060,000
Jul 30, 20241.6601.6801.6501.6801.680476,500
Jul 29, 20241.6801.7001.6701.6701.670346,000
Jul 26, 20241.6701.7101.6601.6901.690400,000
Jul 25, 20241.6501.6701.6501.6701.670210,000
Jul 24, 20241.6801.6901.6501.6601.660263,000
Jul 23, 20241.7101.7101.6701.6901.690239,000
Jul 22, 20241.6901.7101.6801.7101.710242,500
Jul 19, 20241.7401.7401.6901.7101.710249,000
Jul 18, 20241.6901.7201.6801.6901.690218,500
Jul 17, 20241.7301.7301.6801.7101.710859,000
Jul 16, 20241.6801.7001.6601.6901.690932,500
Jul 15, 20241.7701.7701.6901.7101.710693,500
Jul 12, 20241.7401.7701.7001.7601.760435,000
Jul 11, 20241.7001.7401.6701.7301.7301,791,500
Jul 10, 20241.6701.7001.6501.6801.680846,500
Jul 9, 20241.6801.7101.6401.6801.6801,164,500
Jul 8, 20241.7001.7101.6701.6901.690731,500
Jul 5, 20241.6801.7301.6801.7101.710480,500
Jul 4, 20241.7501.7301.6801.7101.710424,000
Jul 3, 20241.7201.7401.6701.7301.730618,500
Jul 2, 20241.7101.7301.6801.7001.7001,498,500
Jun 28, 20241.7101.7401.6901.7201.720988,500
Jun 27, 20241.7701.7701.7101.7201.720784,000
Jun 26, 20241.7401.7801.7001.7801.780875,000
Jun 25, 20241.7401.7901.7301.7501.750412,000
Jun 24, 20241.7401.7901.7201.7601.760622,208
Jun 21, 20241.8101.8101.7501.7601.7601,796,500
Jun 20, 20241.8701.8701.8201.8301.830620,000
Jun 19, 20241.8401.8801.8301.8701.870563,003
Jun 18, 20241.8701.8801.8301.8601.860518,000
Jun 17, 20241.9001.8901.8401.8501.850360,500
Jun 14, 20241.8401.9201.8201.9001.900937,000
Jun 13, 20241.8001.8401.8101.8301.830415,500
Jun 12, 20241.8401.8401.8001.8301.830985,500
Jun 11, 20241.8801.8801.8201.8401.840513,500
Jun 7, 20241.8401.8801.8201.8801.8801,233,000
Jun 6, 20241.9001.9101.8101.8301.8301,755,500
Jun 5, 20241.9101.9501.8701.8701.8701,326,500
Jun 4, 20241.9301.9601.9001.9101.910982,500
Jun 3, 20241.9301.9501.9001.9301.9301,509,000
May 31, 20241.9601.9801.9301.9501.950326,000
May 30, 20241.9901.9901.9301.9601.960975,750
May 29, 20242.0302.0301.9701.9901.9901,250,500
May 28, 20242.0502.0502.0002.0302.030798,000
May 27, 20242.0102.0601.9902.0502.0501,135,500
May 24, 20242.0102.0601.9802.0102.0101,517,500
May 23, 20242.1202.1202.0202.0402.0403,154,000
May 22, 20242.1202.1802.1202.1202.1201,841,000
May 21, 20242.2002.2402.0802.1302.1303,261,376
May 20, 20242.0802.2202.0802.2002.2003,636,250
May 17, 20242.0902.1002.0402.0802.0801,220,500
May 16, 20242.0602.1102.0602.0802.0802,481,500
May 14, 20242.0202.1202.0202.0602.0606,120,000
May 13, 20241.9702.0401.8702.0302.0302,010,000
May 10, 20241.8702.0001.8701.9801.9802,984,500
May 9, 20241.8201.9001.8201.8701.8702,397,000