HKSE - Delayed Quote HKD

SAI LEISURE (1832.HK)

0.465

+0.005

+(1.09%)

As of May 9 at 11:35:46 AM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	0.460	0.460	0.460	0.460	0.460	-
May 13, 2025	0.460	0.460	0.460	0.460	0.460	-
May 12, 2025	0.460	0.460	0.460	0.460	0.460	-
May 9, 2025	0.460	0.460	0.460	0.460	0.460	-
May 8, 2025	0.480	0.480	0.480	0.480	0.480	-
May 7, 2025	0.480	0.480	0.480	0.480	0.480	-
May 6, 2025	0.480	0.480	0.480	0.480	0.480	1,000
May 2, 2025	0.470	0.470	0.470	0.470	0.470	-
Apr 30, 2025	0.470	0.470	0.470	0.470	0.470	-
Apr 29, 2025	0.470	0.470	0.470	0.470	0.470	-
Apr 28, 2025	0.470	0.470	0.470	0.470	0.470	3,000
Apr 25, 2025	0.480	0.480	0.480	0.480	0.480	-
Apr 24, 2025	0.480	0.480	0.480	0.480	0.480	6,000
Apr 23, 2025	0.480	0.480	0.480	0.480	0.480	-
Apr 22, 2025	0.480	0.480	0.480	0.480	0.480	5,000
Apr 17, 2025	0.480	0.480	0.480	0.480	0.480	26,000
Apr 16, 2025	0.480	0.480	0.480	0.480	0.480	23,000
Apr 15, 2025	0.480	0.480	0.480	0.480	0.480	-
Apr 14, 2025	0.480	0.480	0.480	0.480	0.480	23,000
Apr 11, 2025	0.445	0.445	0.445	0.445	0.445	-
Apr 10, 2025	0.445	0.445	0.445	0.445	0.445	-
Apr 9, 2025	0.480	0.480	0.445	0.445	0.445	40,000
Apr 8, 2025	0.485	0.485	0.485	0.485	0.485	-
Apr 7, 2025	0.500	0.490	0.490	0.490	0.490	31,000
Apr 3, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 2, 2025	0.510	0.510	0.510	0.510	0.510	-
Apr 1, 2025	0.510	0.510	0.510	0.510	0.510	-
Mar 31, 2025	0.510	0.510	0.510	0.510	0.510	-
Mar 28, 2025	0.510	0.510	0.510	0.510	0.510	-
Mar 27, 2025	0.500	0.500	0.500	0.500	0.500	1,000
Mar 26, 2025	0.520	0.520	0.520	0.520	0.520	-
Mar 25, 2025	0.500	0.500	0.500	0.520	0.520	2,000
Mar 24, 2025	0.520	0.520	0.520	0.520	0.520	-
Mar 21, 2025	0.500	0.500	0.500	0.500	0.500	-
Mar 20, 2025	0.500	0.500	0.500	0.500	0.500	-
Mar 19, 2025	0.520	0.520	0.520	0.520	0.520	-
Mar 18, 2025	0.520	0.520	0.520	0.520	0.520	17,000
Mar 17, 2025	0.520	0.520	0.520	0.520	0.520	-
Mar 14, 2025	0.520	0.520	0.520	0.520	0.520	1,000
Mar 13, 2025	0.510	0.510	0.510	0.510	0.510	-
Mar 12, 2025	0.520	0.520	0.520	0.520	0.520	-
Mar 11, 2025	0.520	0.520	0.520	0.520	0.520	-
Mar 10, 2025	0.520	0.520	0.520	0.520	0.520	-
Mar 7, 2025	0.500	0.520	0.490	0.520	0.520	10,000
Mar 6, 2025	0.520	0.520	0.520	0.520	0.520	-
Mar 5, 2025	0.510	0.520	0.490	0.520	0.520	50,000
Mar 4, 2025	0.520	0.520	0.520	0.520	0.520	-
Mar 3, 2025	0.520	0.520	0.520	0.520	0.520	-
Feb 28, 2025	0.520	0.520	0.520	0.520	0.520	-
Feb 27, 2025	0.520	0.520	0.520	0.520	0.520	-
Feb 26, 2025	0.520	0.520	0.520	0.520	0.520	-
Feb 25, 2025	0.520	0.520	0.520	0.520	0.520	-
Feb 24, 2025	0.520	0.520	0.520	0.520	0.520	-
Feb 21, 2025	0.520	0.520	0.500	0.510	0.510	20,000
Feb 20, 2025	0.520	0.520	0.520	0.520	0.520	-
Feb 19, 2025	0.520	0.520	0.520	0.520	0.520	-
Feb 18, 2025	0.520	0.520	0.520	0.520	0.520	-
Feb 17, 2025	0.500	0.500	0.500	0.510	0.510	7,000
Feb 14, 2025	0.510	0.510	0.510	0.510	0.510	-
Feb 13, 2025	0.510	0.510	0.510	0.510	0.510	-
Feb 12, 2025	0.500	0.500	0.500	0.500	0.500	-
Feb 11, 2025	0.500	0.500	0.500	0.500	0.500	-
Feb 10, 2025	0.500	0.500	0.500	0.500	0.500	41,000
Feb 7, 2025	0.510	0.510	0.510	0.510	0.510	-
Feb 6, 2025	0.510	0.510	0.510	0.510	0.510	62,000
Feb 5, 2025	0.500	0.510	0.510	0.510	0.510	29,000
Feb 4, 2025	0.510	0.510	0.510	0.510	0.510	170,000
Feb 3, 2025	0.510	0.510	0.510	0.510	0.510	-
Jan 28, 2025	0.510	0.510	0.510	0.510	0.510	-
Jan 27, 2025	0.510	0.510	0.510	0.510	0.510	62,000
Jan 24, 2025	0.500	0.500	0.500	0.510	0.510	8,000
Jan 23, 2025	0.510	0.510	0.510	0.510	0.510	-
Jan 22, 2025	0.510	0.500	0.500	0.510	0.510	7,000
Jan 21, 2025	0.510	0.510	0.510	0.510	0.510	-
Jan 20, 2025	0.510	0.510	0.510	0.510	0.510	-
Jan 17, 2025	0.510	0.510	0.510	0.510	0.510	-
Jan 16, 2025	0.520	0.520	0.520	0.520	0.520	-
Jan 15, 2025	0.520	0.520	0.520	0.520	0.520	-
Jan 14, 2025	0.520	0.520	0.520	0.520	0.520	-
Jan 13, 2025	0.500	0.500	0.500	0.520	0.520	3,000
Jan 10, 2025	0.500	0.500	0.500	0.500	0.500	1,000
Jan 9, 2025	0.520	0.520	0.520	0.520	0.520	-
Jan 8, 2025	0.520	0.520	0.520	0.520	0.520	-
Jan 7, 2025	0.510	0.510	0.500	0.520	0.520	96,000
Jan 6, 2025	0.530	0.530	0.530	0.530	0.530	-
Jan 3, 2025	0.530	0.530	0.530	0.530	0.530	-
Jan 2, 2025	0.530	0.530	0.530	0.530	0.530	1,000
Dec 31, 2024	0.540	0.540	0.540	0.540	0.540	-
Dec 30, 2024	0.550	0.550	0.550	0.550	0.550	-
Dec 27, 2024	0.550	0.550	0.550	0.550	0.550	-
Dec 24, 2024	0.550	0.550	0.550	0.550	0.550	-
Dec 23, 2024	0.550	0.550	0.550	0.550	0.550	-
Dec 20, 2024	0.550	0.550	0.550	0.550	0.550	-
Dec 19, 2024	0.550	0.550	0.550	0.550	0.550	-
Dec 18, 2024	0.550	0.550	0.550	0.550	0.550	-
Dec 17, 2024	0.540	0.540	0.540	0.540	0.540	-
Dec 16, 2024	0.530	0.540	0.530	0.540	0.540	30,000
Dec 13, 2024	0.530	0.530	0.530	0.530	0.530	-
Dec 12, 2024	0.550	0.550	0.550	0.550	0.550	-
Dec 11, 2024	0.550	0.570	0.570	0.550	0.550	1,000
Dec 10, 2024	0.570	0.570	0.570	0.570	0.570	-
Dec 9, 2024	0.570	0.570	0.570	0.570	0.570	5,000
Dec 6, 2024	0.530	0.530	0.530	0.530	0.530	-
Dec 5, 2024	0.530	0.530	0.530	0.530	0.530	-
Dec 4, 2024	0.530	0.530	0.530	0.530	0.530	-
Dec 3, 2024	0.530	0.530	0.530	0.530	0.530	-
Dec 2, 2024	0.530	0.530	0.530	0.530	0.530	-
Nov 29, 2024	0.530	0.530	0.530	0.530	0.530	5,000
Nov 28, 2024	0.530	0.530	0.530	0.530	0.530	-
Nov 27, 2024	0.530	0.530	0.530	0.530	0.530	-
Nov 26, 2024	0.510	0.530	0.510	0.530	0.530	33,000
Nov 25, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 22, 2024	0.510	0.510	0.510	0.510	0.510	2,000
Nov 21, 2024	0.520	0.520	0.520	0.520	0.520	-
Nov 20, 2024	0.520	0.520	0.520	0.520	0.520	-
Nov 19, 2024	0.520	0.520	0.520	0.520	0.520	-
Nov 18, 2024	0.520	0.520	0.520	0.520	0.520	-
Nov 15, 2024	0.520	0.520	0.520	0.520	0.520	-
Nov 14, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 13, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 12, 2024	0.500	0.500	0.500	0.500	0.500	1,000
Nov 11, 2024	0.520	0.520	0.520	0.520	0.520	-
Nov 8, 2024	0.510	0.510	0.510	0.510	0.510	14,000
Nov 7, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 6, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 5, 2024	0.510	0.510	0.510	0.510	0.510	2,000
Nov 4, 2024	0.510	0.570	0.500	0.510	0.510	19,000
Nov 1, 2024	0.560	0.570	0.500	0.510	0.510	120,000
Oct 31, 2024	0.580	0.580	0.550	0.550	0.550	23,000
Oct 30, 2024	0.620	0.620	0.620	0.620	0.620	-
Oct 29, 2024	0.620	0.620	0.620	0.620	0.620	-
Oct 28, 2024	0.620	0.620	0.620	0.620	0.620	-
Oct 25, 2024	0.620	0.620	0.620	0.620	0.620	-
Oct 24, 2024	0.620	0.620	0.620	0.620	0.620	-
Oct 23, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 22, 2024	0.620	0.620	0.620	0.620	0.620	-
Oct 21, 2024	0.620	0.620	0.620	0.620	0.620	-
Oct 18, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 17, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 16, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 15, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 14, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 10, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 9, 2024	0.650	0.600	0.570	0.620	0.620	12,000
Oct 8, 2024	0.660	0.660	0.660	0.660	0.660	-
Oct 7, 2024	0.670	0.670	0.670	0.670	0.670	8,000
Oct 4, 2024	0.670	0.670	0.640	0.670	0.670	4,000
Oct 3, 2024	0.640	0.670	0.640	0.670	0.670	14,000
Oct 2, 2024	0.650	0.650	0.650	0.650	0.650	-
Sep 30, 2024	0.670	0.670	0.550	0.650	0.650	24,000
Sep 27, 2024	0.560	0.600	0.560	0.600	0.600	22,000
Sep 26, 2024	0.560	0.560	0.560	0.560	0.560	-
Sep 25, 2024	0.550	0.550	0.550	0.550	0.550	-
Sep 24, 2024	0.540	0.540	0.540	0.540	0.540	-
Sep 23, 2024	0.540	0.540	0.540	0.540	0.540	-
Sep 20, 2024	0.530	0.530	0.530	0.530	0.530	-
Sep 19, 2024	0.540	0.570	0.520	0.520	0.520	28,000
Sep 17, 2024	0.530	0.530	0.530	0.530	0.530	-
Sep 16, 2024	0.530	0.530	0.530	0.530	0.530	4,000
Sep 13, 2024	0.520	0.520	0.520	0.520	0.520	-
Sep 12, 2024	0.520	0.520	0.520	0.520	0.520	-
Sep 11, 2024	0.500	0.500	0.500	0.520	0.520	8,000
Sep 10, 2024	0.500	0.500	0.500	0.520	0.520	3,000
Sep 9, 2024	0.530	0.530	0.530	0.530	0.530	-
Sep 5, 2024	0.560	0.560	0.500	0.500	0.500	118,000
Sep 4, 2024	0.560	0.560	0.560	0.560	0.560	-
Sep 3, 2024	0.560	0.560	0.560	0.560	0.560	-
Sep 2, 2024	0.560	0.560	0.560	0.560	0.560	-
Aug 30, 2024	0.550	0.570	0.540	0.570	0.570	50,000
Aug 29, 2024	0.590	0.590	0.590	0.590	0.590	2,000
Aug 28, 2024	0.550	0.550	0.550	0.550	0.550	-
Aug 27, 2024	0.550	0.550	0.550	0.550	0.550	-
Aug 26, 2024	0.550	0.550	0.550	0.550	0.550	-
Aug 23, 2024	0.560	0.560	0.560	0.560	0.560	-
Aug 22, 2024	0.560	0.560	0.560	0.560	0.560	-
Aug 21, 2024	0.560	0.560	0.560	0.560	0.560	-
Aug 20, 2024	0.560	0.560	0.560	0.560	0.560	-
Aug 19, 2024	0.550	0.570	0.570	0.560	0.560	2,000
Aug 16, 2024	0.560	0.560	0.560	0.560	0.560	-
Aug 15, 2024	0.570	0.570	0.570	0.570	0.570	-
Aug 14, 2024	0.570	0.570	0.570	0.570	0.570	1,000
Aug 13, 2024	0.550	0.550	0.550	0.550	0.550	-
Aug 12, 2024	0.570	0.570	0.550	0.550	0.550	10,000
Aug 9, 2024	0.580	0.580	0.580	0.580	0.580	-
Aug 8, 2024	0.580	0.580	0.580	0.580	0.580	-
Aug 7, 2024	0.580	0.580	0.580	0.580	0.580	-
Aug 6, 2024	0.560	0.580	0.570	0.580	0.580	2,000
Aug 5, 2024	0.580	0.580	0.570	0.570	0.570	28,000
Aug 2, 2024	0.600	0.600	0.600	0.600	0.600	-
Aug 1, 2024	0.600	0.600	0.600	0.600	0.600	-
Jul 31, 2024	0.600	0.600	0.600	0.600	0.600	-
Jul 30, 2024	0.600	0.600	0.600	0.600	0.600	-
Jul 29, 2024	0.600	0.600	0.600	0.600	0.600	-
Jul 26, 2024	0.600	0.600	0.600	0.600	0.600	-
Jul 25, 2024	0.600	0.600	0.600	0.600	0.600	-
Jul 24, 2024	0.620	0.620	0.600	0.600	0.600	7,000
Jul 23, 2024	0.630	0.630	0.630	0.630	0.630	1,000
Jul 22, 2024	0.630	0.630	0.630	0.630	0.630	-
Jul 19, 2024	0.630	0.630	0.630	0.630	0.630	-
Jul 18, 2024	0.630	0.630	0.630	0.630	0.630	-
Jul 17, 2024	0.630	0.630	0.630	0.630	0.630	-
Jul 16, 2024	0.620	0.620	0.620	0.620	0.620	-
Jul 15, 2024	0.630	0.630	0.620	0.620	0.620	8,000
Jul 12, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 11, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 10, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 9, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 8, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 5, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 4, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 3, 2024	0.570	0.680	0.600	0.650	0.650	4,000
Jul 2, 2024	0.650	0.650	0.650	0.650	0.650	-
Jun 28, 2024	0.650	0.650	0.650	0.650	0.650	-
Jun 27, 2024	0.670	0.670	0.670	0.670	0.670	-
Jun 26, 2024	0.670	0.670	0.670	0.670	0.670	-
Jun 25, 2024	0.670	0.670	0.670	0.670	0.670	-
Jun 24, 2024	0.680	0.680	0.680	0.680	0.680	-
Jun 21, 2024	0.600	0.680	0.600	0.680	0.680	3,000
Jun 20, 2024	0.660	0.700	0.600	0.600	0.600	15,000
Jun 19, 2024	0.650	0.650	0.650	0.650	0.650	3,000
Jun 18, 2024	0.620	0.620	0.620	0.620	0.620	-
Jun 17, 2024	0.620	0.620	0.620	0.620	0.620	-
Jun 14, 2024	0.620	0.620	0.620	0.620	0.620	-
Jun 13, 2024	0.620	0.620	0.620	0.620	0.620	-
Jun 12, 2024	0.620	0.620	0.620	0.620	0.620	42,000
Jun 11, 2024	0.610	0.590	0.590	0.610	0.610	6,000
Jun 7, 2024	0.590	0.590	0.590	0.600	0.600	10,000
Jun 6, 2024	0.600	0.600	0.600	0.600	0.600	-
Jun 5, 2024	0.590	0.590	0.590	0.590	0.590	-
Jun 4, 2024	0.600	0.560	0.560	0.590	0.590	2,000
Jun 3, 2024	0.590	0.590	0.590	0.590	0.590	-
May 31, 2024	0.590	0.590	0.590	0.590	0.590	-
May 30, 2024	0.590	0.590	0.590	0.590	0.590	-
May 29, 2024	0.590	0.590	0.590	0.590	0.590	-
May 28, 2024	0.590	0.590	0.590	0.590	0.590	-
May 27, 2024	0.590	0.590	0.590	0.590	0.590	-
May 24, 2024	0.590	0.590	0.590	0.590	0.590	-
May 23, 2024	0.590	0.590	0.590	0.590	0.590	-
May 22, 2024	0.560	0.560	0.560	0.560	0.560	-
May 21, 2024	0.560	0.560	0.560	0.560	0.560	-
May 20, 2024	0.560	0.560	0.560	0.560	0.560	2,000
May 17, 2024	0.550	0.550	0.550	0.550	0.550	-
May 16, 2024	0.550	0.550	0.550	0.550	0.550	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SAI LEISURE (1832.HK)