HKSE - Delayed Quote HKD

Hangzhou SF Intra-city Industrial Co., Ltd. (9699.HK)

8.660
+0.640
+(7.98%)
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, 20258.02010.1008.0008.6608.66017,727,000
May 8, 20257.9308.0707.9008.0208.020693,000
May 7, 20257.9708.1007.9207.9407.940495,200
May 6, 20257.9808.0007.8507.9707.970442,000
May 2, 20258.3908.4807.8007.8907.890124,800
Apr 30, 20257.9107.9607.8607.9207.920191,600
Apr 29, 20257.9408.0407.9107.9107.910198,600
Apr 28, 20257.7608.0807.7607.9307.930199,400
Apr 25, 20258.0808.1508.0308.1108.110329,000
Apr 24, 20258.1808.2207.9808.0308.030252,400
Apr 23, 20258.1508.3108.0508.1808.1801,396,800
Apr 22, 20257.9908.0807.9108.0808.080436,200
Apr 17, 20257.9108.2407.8107.9907.990372,600
Apr 16, 20257.9208.4207.8207.9107.910773,000
Apr 15, 20258.5708.4008.0808.1308.1302,107,400
Apr 14, 20258.1208.3808.1208.3408.340502,200
Apr 11, 20258.1808.1807.9008.1208.120518,400
Apr 10, 20258.1908.2307.9308.0508.050723,600
Apr 9, 20257.6807.9207.5407.9207.920609,800
Apr 8, 20257.6308.1207.6307.8107.8101,283,600
Apr 7, 20258.6808.7907.6207.6407.6401,023,600
Apr 3, 20259.2109.2108.7008.8408.8401,149,000
Apr 2, 20259.0509.1808.9309.1309.1301,969,400
Apr 1, 20259.0009.3809.0009.0309.030689,600
Mar 31, 20259.2109.4908.9608.9908.9901,497,800
Mar 28, 20259.1509.1808.9808.9908.990392,600
Mar 27, 20259.0909.1708.9609.1209.120408,600
Mar 26, 20259.0009.1408.9209.1209.120427,000
Mar 25, 20258.9509.0808.9509.0009.000377,600
Mar 24, 20259.1009.1208.9308.9608.960386,000
Mar 21, 20259.0509.1308.8909.1009.100522,000
Mar 20, 20259.1909.2509.0509.0509.050420,600
Mar 19, 20259.2009.2609.1509.2209.220385,000
Mar 18, 20259.2409.3509.2109.2609.260641,800
Mar 17, 20259.1509.3509.1509.2409.240429,800
Mar 14, 20258.9709.2608.9709.1909.190692,800
Mar 13, 20259.2009.2008.9008.9708.970471,800
Mar 12, 20259.1709.2509.0809.2409.240379,600
Mar 11, 20259.0609.1808.9309.1709.170414,000
Mar 10, 20259.2009.2309.0009.0609.060373,400
Mar 7, 20259.3009.3009.1209.1809.180468,000
Mar 6, 20259.2909.3509.2509.3009.300630,200
Mar 5, 20259.1509.3509.0109.2009.200726,200
Mar 4, 20259.0509.1708.9209.1309.130378,400
Mar 3, 20259.3709.3709.0509.0509.050474,800
Feb 28, 20259.2809.3808.9009.3809.380888,800
Feb 27, 20259.1609.3909.1109.2809.280767,000
Feb 26, 20259.1209.1509.0109.1509.150767,000
Feb 25, 20259.0609.1809.0409.1009.100402,600
Feb 24, 20259.2209.2909.1009.2609.260503,800
Feb 21, 20259.3309.3609.1209.2209.220645,200
Feb 20, 20259.2709.5409.2309.3509.350780,200
Feb 19, 20259.2809.2909.1409.2709.270373,000
Feb 18, 20259.1509.2809.1009.2809.280379,800
Feb 17, 20259.2309.3909.1209.1509.150549,400
Feb 14, 20259.1109.2409.0409.2109.210470,000
Feb 13, 20258.7709.2508.7709.0009.000762,800
Feb 12, 20258.6108.8008.5708.7708.770744,200
Feb 11, 20258.7908.7908.5408.6108.610423,400
Feb 10, 20258.7208.8808.7108.7908.790450,000
Feb 7, 20258.6609.0008.5708.8308.830634,800
Feb 6, 20258.5108.8208.5108.6608.660501,800
Feb 5, 20258.4408.8708.3108.7008.700684,200
Feb 4, 20258.5008.6008.3208.4008.400419,200
Feb 3, 20258.7908.8308.3508.5008.500428,600
Jan 28, 20258.7808.7808.7808.7808.780-
Jan 27, 20258.8608.9408.7508.7708.770529,000
Jan 24, 20258.8709.0108.7608.7608.7601,217,200
Jan 23, 20259.1909.1908.8508.8608.8601,987,200
Jan 22, 20258.7009.4708.7009.0509.050442,600
Jan 21, 20259.3909.4909.1709.2909.290586,800
Jan 20, 20259.2009.3509.1109.2009.200436,600
Jan 17, 20259.5009.5009.0709.2709.270382,200
Jan 16, 20259.1609.3509.1409.3209.320544,800
Jan 15, 20259.0009.1008.9109.0209.020380,800
Jan 14, 20258.8009.1308.8009.0609.060485,800
Jan 13, 20258.7508.9408.4608.8608.860479,600
Jan 10, 20258.5708.7908.5508.7008.700446,800
Jan 9, 20258.8008.8408.6208.7008.7001,237,600
Jan 8, 20258.6908.8008.6008.8008.800400,400
Jan 7, 20258.8009.0608.6408.7508.750393,600
Jan 6, 20258.8008.9808.5508.8008.800515,600
Jan 3, 20259.2009.2209.0209.0409.040214,400
Jan 2, 20259.1509.3109.0809.1909.190294,800
Dec 31, 20249.2909.2909.2909.2909.290-
Dec 30, 20249.2809.6109.1609.2409.240436,400
Dec 27, 20249.2609.6909.0409.2809.280548,200
Dec 24, 20249.2509.2509.2509.2509.250-
Dec 23, 20249.1109.3009.1109.2509.250469,800
Dec 20, 20249.1309.3309.1309.2209.220433,400
Dec 19, 20249.2609.2609.0009.1309.130585,600
Dec 18, 20249.3009.3209.2209.3109.310405,600
Dec 17, 20249.3909.4409.3009.3009.300451,600
Dec 16, 20249.3309.4909.2809.3509.350450,200
Dec 13, 20249.5009.5209.2509.2609.260469,200
Dec 12, 20249.5009.6109.1009.5909.590529,800
Dec 11, 20249.6009.6509.5209.5209.520540,400
Dec 10, 20249.7409.7809.4809.6009.600581,000
Dec 9, 20249.6109.6108.9909.4809.4801,226,400
Dec 6, 20249.7009.7009.4209.4809.480646,800
Dec 5, 20249.7909.8009.4609.4809.480925,200
Dec 4, 20249.7009.8909.4509.6509.650667,800
Dec 3, 20249.5609.6709.5309.5309.530550,800
Dec 2, 20249.6209.6609.4509.5809.580530,600
Nov 29, 202410.00010.0209.5509.6209.620632,200
Nov 28, 202410.00010.1009.5709.6609.660597,800
Nov 27, 20249.4809.6909.2709.5609.560652,600
Nov 26, 20249.4009.7809.3809.6209.620631,000
Nov 25, 20249.4109.5409.2809.4409.4401,299,800
Nov 22, 20249.7009.8309.3609.3609.360458,200
Nov 21, 20249.7909.8509.6609.7809.780513,400
Nov 20, 20249.6909.8809.6109.7909.790568,400
Nov 19, 20248.9809.8708.9809.7709.770548,400
Nov 18, 20249.6109.8809.6109.7609.760535,200
Nov 15, 20249.9209.9309.6009.6009.600533,200
Nov 14, 20249.7109.9309.6609.7309.730553,400
Nov 13, 20249.9209.9209.7209.8909.890529,600
Nov 12, 202410.26010.4209.9009.9209.920576,000
Nov 11, 202410.26010.38010.16010.36010.360493,200
Nov 8, 202410.40010.56010.20010.26010.2604,021,600
Nov 7, 202410.36010.44010.12010.36010.360570,200
Nov 6, 202410.26010.36010.08010.18010.180505,600
Nov 5, 202410.24010.30010.08010.30010.300594,600
Nov 4, 20249.98010.1809.91010.14010.140512,200
Nov 1, 202410.28010.2809.8209.9509.950532,000
Oct 31, 202410.24010.2409.98010.02010.020548,800
Oct 30, 202411.20011.20010.08010.24010.240977,000
Oct 29, 202410.04010.2209.98010.08010.080515,400
Oct 28, 202410.14010.1409.91010.04010.040695,400
Oct 25, 202410.30010.30010.06010.14010.140523,800
Oct 24, 202410.30010.36010.00010.12010.120584,000
Oct 23, 202410.28010.32010.10010.30010.300739,000
Oct 22, 202410.26010.36010.14010.24010.240513,400
Oct 21, 202410.42010.42010.14010.24010.240526,400
Oct 18, 202410.12010.50010.06010.42010.420497,000
Oct 17, 202410.26010.64010.02010.12010.120694,200
Oct 16, 202410.50010.74010.16010.24010.240614,000
Oct 15, 202410.86010.94010.32010.48010.4802,446,436
Oct 14, 202411.16011.16010.60010.76010.760719,400
Oct 10, 202411.10011.36010.96011.02011.020701,800
Oct 9, 202411.28011.66010.92011.08011.0801,479,200
Oct 8, 202411.96011.96011.00011.28011.2802,134,200
Oct 7, 202411.60012.16011.04011.36011.3601,049,402
Oct 4, 202411.14011.60010.94011.60011.6001,155,730
Oct 3, 202412.60012.60011.00011.14011.1401,305,000
Oct 2, 202411.70012.60011.70012.60012.6002,124,798
Sep 30, 202411.78012.00011.16011.52011.5203,322,800
Sep 27, 202411.12011.48010.94011.22011.2201,473,200
Sep 26, 202410.78011.14010.72011.12011.1201,834,000
Sep 25, 202410.96011.30010.74010.78010.780803,200
Sep 24, 202410.94011.12010.72010.78010.780550,800
Sep 23, 202411.12011.18010.86010.92010.920394,400
Sep 20, 202411.00011.10010.86011.10011.100324,800
Sep 19, 202410.94011.20010.86010.98010.980386,400
Sep 17, 202410.70011.22010.70011.12011.120408,600
Sep 16, 202411.22011.32010.80010.84010.840475,000
Sep 13, 202411.28011.52011.18011.30011.300739,664
Sep 12, 202410.90011.44010.90011.36011.360790,600
Sep 11, 202411.16011.26010.74010.90010.900797,600
Sep 10, 202411.02011.72010.56011.60011.6001,487,600
Sep 9, 202411.10011.50010.94011.00011.000459,000
Sep 5, 202411.00011.04010.84011.04011.0403,355,200
Sep 4, 202411.02011.02010.78011.00011.000400,600
Sep 3, 202410.96011.36010.94011.20011.200419,000
Sep 2, 202410.98011.02010.80010.98010.980437,800
Aug 30, 202411.52011.52010.72010.76010.760668,200
Aug 29, 202410.92011.52010.86011.52011.520577,200
Aug 28, 202410.80010.88010.70010.86010.860397,800
Aug 27, 202410.98010.98010.74010.84010.840389,000
Aug 26, 202410.88011.02010.84011.00011.000404,000
Aug 23, 202410.92011.00010.52010.90010.900391,800
Aug 22, 202410.88010.88010.56010.72010.720402,000
Aug 21, 202410.90010.94010.42010.88010.880448,600
Aug 20, 202410.96010.96010.50010.66010.660447,600
Aug 19, 202410.58010.92010.58010.88010.880150,200
Aug 16, 20249.96010.5609.96010.38010.380421,800
Aug 15, 202410.10010.3609.73010.18010.180444,200
Aug 14, 20249.96010.1609.81010.10010.100428,800
Aug 13, 20249.70010.3009.70010.18010.180414,000
Aug 12, 20249.87010.0009.6509.6509.650420,600
Aug 9, 20249.92010.2009.92010.04010.040435,200
Aug 8, 20249.98010.0809.7409.9009.900456,200
Aug 7, 20249.60010.0609.58010.06010.060437,800
Aug 6, 20249.7509.8909.4609.6009.600433,200
Aug 5, 20249.7009.7909.3809.5409.540478,800
Aug 2, 20249.4409.8509.2809.7009.700485,800
Aug 1, 20249.4209.6409.2909.3609.360465,000
Jul 31, 20249.7009.9109.3409.5309.530453,600
Jul 30, 20249.6509.6509.2609.5409.540499,000
Jul 29, 202410.08010.1409.6209.6509.650447,400
Jul 26, 202410.00010.2409.88010.06010.060423,600
Jul 25, 202410.68010.6809.93010.12010.120466,400
Jul 24, 202410.48010.4809.93010.30010.300454,400
Jul 23, 202410.26010.70010.26010.50010.500641,200
Jul 22, 202410.66010.88010.24010.30010.300507,200
Jul 19, 202411.14011.24010.82010.96010.960594,000
Jul 18, 202411.26011.34011.10011.34011.340386,200
Jul 17, 202411.46011.48011.22011.26011.260367,800
Jul 16, 202411.12011.42011.12011.34011.340412,600
Jul 15, 202411.42011.50010.76011.50011.500606,000
Jul 12, 202411.40011.50010.98011.50011.5001,567,400
Jul 11, 202411.48011.50011.22011.50011.500376,800
Jul 10, 202411.60011.60011.14011.40011.400381,800
Jul 9, 202411.42011.50011.14011.36011.360379,600
Jul 8, 202411.10011.46011.08011.46011.460385,400
Jul 5, 202411.24011.54011.04011.22011.220385,000
Jul 4, 202411.36011.60011.18011.26011.260377,600
Jul 3, 202411.68011.80011.30011.42011.420367,400
Jul 2, 202411.98011.98010.56011.66011.660529,000
Jun 28, 202411.70012.10011.70011.98011.980663,200
Jun 27, 202411.96011.98011.54011.82011.820534,000
Jun 26, 202412.42012.42011.82011.90011.900349,200
Jun 25, 202411.94012.28011.88011.96011.960342,000
Jun 24, 202411.78012.02011.62011.96011.960446,800
Jun 21, 202411.78011.80011.56011.80011.800395,400
Jun 20, 202411.70011.82011.42011.82011.820646,400
Jun 19, 202411.82011.82011.54011.74011.740372,200
Jun 18, 202411.76011.78011.40011.40011.400394,600
Jun 17, 202411.62011.86011.28011.70011.700389,200
Jun 14, 202411.86011.86010.94011.62011.620849,400
Jun 13, 202411.76011.96011.60011.62011.620591,000
Jun 12, 202412.00012.54011.50011.76011.760628,800
Jun 11, 202412.38012.84011.96012.08012.0801,118,800
Jun 7, 202412.12012.40012.00012.00012.000355,000
Jun 6, 202412.42012.44012.02012.14012.140439,600
Jun 5, 202412.48012.60012.10012.18012.180384,400
Jun 4, 202411.50012.70011.46012.60012.600923,600
Jun 3, 202411.10011.66010.88011.50011.5001,118,400
May 31, 202410.74011.18010.58010.86010.860566,800
May 30, 202410.72011.14010.64010.70010.700384,800
May 29, 202411.14011.14010.70010.74010.740606,000
May 28, 202410.22011.28010.16011.14011.1401,159,400
May 27, 202410.14010.22010.04010.18010.180425,800
May 24, 202410.14010.34010.00010.04010.040437,800
May 23, 202410.24010.30010.00010.18010.180444,400
May 22, 202410.00010.3409.98010.26010.260907,000
May 21, 202410.14010.2209.98010.02010.020476,400
May 20, 202410.26010.26010.02010.18010.180481,600
May 17, 202410.16010.34010.02010.12010.120785,800
May 16, 202410.08010.24010.06010.12010.120489,400
May 14, 20249.90010.1409.70010.08010.080481,600
May 13, 202410.10010.3409.9909.9909.9901,166,600
May 10, 202410.04010.32010.00010.14010.140510,600
May 9, 202410.06010.2809.87010.04010.040479,800