Capital Grand India (0P00017NVW.HK)
HKSE - HKSE Delayed price. Currency in CNH
Add to watchlist
At close: 04:00AM HKT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNHDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 23.654 | 23.654 | 23.654 | 23.654 | 23.654 | - |
| 08 May 2024 | 24.018 | 24.018 | 24.018 | 24.018 | 24.018 | - |
| 07 May 2024 | 23.817 | 23.817 | 23.817 | 23.817 | 23.817 | - |
| 06 May 2024 | 24.184 | 24.184 | 24.184 | 24.184 | 24.184 | - |
| 03 May 2024 | 24.278 | 24.278 | 24.278 | 24.278 | 24.278 | - |
| 02 May 2024 | 24.504 | 24.504 | 24.504 | 24.504 | 24.504 | - |
| 30 Apr 2024 | 24.392 | 24.392 | 24.392 | 24.392 | 24.392 | - |
| 29 Apr 2024 | 24.372 | 24.372 | 24.372 | 24.372 | 24.372 | - |
| 26 Apr 2024 | 24.306 | 24.306 | 24.306 | 24.306 | 24.306 | - |
| 25 Apr 2024 | 24.347 | 24.347 | 24.347 | 24.347 | 24.347 | - |
| 24 Apr 2024 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | - |
| 23 Apr 2024 | 24.023 | 24.023 | 24.023 | 24.023 | 24.023 | - |
| 22 Apr 2024 | 23.883 | 23.883 | 23.883 | 23.883 | 23.883 | - |
| 19 Apr 2024 | 23.592 | 23.592 | 23.592 | 23.592 | 23.592 | - |
| 18 Apr 2024 | 23.495 | 23.495 | 23.495 | 23.495 | 23.495 | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 23.746 | 23.746 | 23.746 | 23.746 | 23.746 | - |
| 15 Apr 2024 | 23.855 | 23.855 | 23.855 | 23.855 | 23.855 | - |
| 12 Apr 2024 | 24.143 | 24.143 | 24.143 | 24.143 | 24.143 | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 24.292 | 24.292 | 24.292 | 24.292 | 24.292 | - |
| 09 Apr 2024 | 24.149 | 24.149 | 24.149 | 24.149 | 24.149 | - |
| 08 Apr 2024 | 24.219 | 24.219 | 24.219 | 24.219 | 24.219 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 24.001 | 24.001 | 24.001 | 24.001 | 24.001 | - |
| 02 Apr 2024 | 24.019 | 24.019 | 24.019 | 24.019 | 24.019 | - |
| 28 Mar 2024 | 23.614 | 23.614 | 23.614 | 23.614 | 23.614 | - |
| 27 Mar 2024 | 23.399 | 23.399 | 23.399 | 23.399 | 23.399 | - |
| 26 Mar 2024 | 23.248 | 23.248 | 23.248 | 23.248 | 23.248 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 23.175 | 23.175 | 23.175 | 23.175 | 23.175 | - |
| 21 Mar 2024 | 22.954 | 22.954 | 22.954 | 22.954 | 22.954 | - |
| 20 Mar 2024 | 22.580 | 22.580 | 22.580 | 22.580 | 22.580 | - |
| 19 Mar 2024 | 22.565 | 22.565 | 22.565 | 22.565 | 22.565 | - |
| 18 Mar 2024 | 22.887 | 22.887 | 22.887 | 22.887 | 22.887 | - |
| 15 Mar 2024 | 22.869 | 22.869 | 22.869 | 22.869 | 22.869 | - |
| 14 Mar 2024 | 23.021 | 23.021 | 23.021 | 23.021 | 23.021 | - |
| 13 Mar 2024 | 22.711 | 22.711 | 22.711 | 22.711 | 22.711 | - |
| 12 Mar 2024 | 23.473 | 23.473 | 23.473 | 23.473 | 23.473 | - |
| 11 Mar 2024 | 23.799 | 23.799 | 23.799 | 23.799 | 23.799 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 24.035 | 24.035 | 24.035 | 24.035 | 24.035 | - |
| 06 Mar 2024 | 23.931 | 23.931 | 23.931 | 23.931 | 23.931 | - |
| 05 Mar 2024 | 23.954 | 23.954 | 23.954 | 23.954 | 23.954 | - |
| 04 Mar 2024 | 24.070 | 24.070 | 24.070 | 24.070 | 24.070 | - |
| 01 Mar 2024 | 23.866 | 23.866 | 23.866 | 23.866 | 23.866 | - |
| 29 Feb 2024 | 23.557 | 23.557 | 23.557 | 23.557 | 23.557 | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 23.738 | 23.738 | 23.738 | 23.738 | 23.738 | - |
| 26 Feb 2024 | 23.699 | 23.699 | 23.699 | 23.699 | 23.699 | - |
| 23 Feb 2024 | 23.744 | 23.744 | 23.744 | 23.744 | 23.744 | - |
| 22 Feb 2024 | 23.611 | 23.611 | 23.611 | 23.611 | 23.611 | - |
| 21 Feb 2024 | 23.374 | 23.374 | 23.374 | 23.374 | 23.374 | - |
| 20 Feb 2024 | 23.616 | 23.616 | 23.616 | 23.616 | 23.616 | - |
| 19 Feb 2024 | 23.574 | 23.574 | 23.574 | 23.574 | 23.574 | - |
| 16 Feb 2024 | 23.558 | 23.558 | 23.558 | 23.558 | 23.558 | - |
| 15 Feb 2024 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 23.372 | 23.372 | 23.372 | 23.372 | 23.372 | - |
| 06 Feb 2024 | 23.305 | 23.305 | 23.305 | 23.305 | 23.305 | - |
| 05 Feb 2024 | 23.185 | 23.185 | 23.185 | 23.185 | 23.185 | - |
| 02 Feb 2024 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | - |
| 01 Feb 2024 | 22.965 | 22.965 | 22.965 | 22.965 | 22.965 | - |
| 31 Jan 2024 | 22.965 | 22.965 | 22.965 | 22.965 | 22.965 | - |
| 30 Jan 2024 | 22.688 | 22.688 | 22.688 | 22.688 | 22.688 | - |
| 29 Jan 2024 | 22.799 | 22.799 | 22.799 | 22.799 | 22.799 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 22.375 | 22.375 | 22.375 | 22.375 | 22.375 | - |
| 24 Jan 2024 | 22.417 | 22.417 | 22.417 | 22.417 | 22.417 | - |
| 23 Jan 2024 | 22.133 | 22.133 | 22.133 | 22.133 | 22.133 | - |
| 22 Jan 2024 | 22.737 | 22.737 | 22.737 | 22.737 | 22.737 | - |
| 19 Jan 2024 | 22.802 | 22.802 | 22.802 | 22.802 | 22.802 | - |
| 18 Jan 2024 | 22.433 | 22.433 | 22.433 | 22.433 | 22.433 | - |
| 17 Jan 2024 | 22.496 | 22.496 | 22.496 | 22.496 | 22.496 | - |
| 16 Jan 2024 | 22.680 | 22.680 | 22.680 | 22.680 | 22.680 | - |
| 15 Jan 2024 | 22.748 | 22.748 | 22.748 | 22.748 | 22.748 | - |
| 12 Jan 2024 | 22.549 | 22.549 | 22.549 | 22.549 | 22.549 | - |
| 11 Jan 2024 | 22.320 | 22.320 | 22.320 | 22.320 | 22.320 | - |
| 10 Jan 2024 | 22.324 | 22.324 | 22.324 | 22.324 | 22.324 | - |
| 09 Jan 2024 | 22.228 | 22.228 | 22.228 | 22.228 | 22.228 | - |
| 08 Jan 2024 | 22.129 | 22.129 | 22.129 | 22.129 | 22.129 | - |
| 05 Jan 2024 | 22.228 | 22.228 | 22.228 | 22.228 | 22.228 | - |
| 04 Jan 2024 | 22.056 | 22.056 | 22.056 | 22.056 | 22.056 | - |
| 03 Jan 2024 | 21.796 | 21.796 | 21.796 | 21.796 | 21.796 | - |
| 02 Jan 2024 | 21.768 | 21.768 | 21.768 | 21.768 | 21.768 | - |
| 29 Dec 2023 | 21.728 | 21.728 | 21.728 | 21.728 | 21.728 | - |
| 28 Dec 2023 | 21.722 | 21.722 | 21.722 | 21.722 | 21.722 | - |
| 27 Dec 2023 | 21.719 | 21.719 | 21.719 | 21.719 | 21.719 | - |
| 22 Dec 2023 | 21.583 | 21.583 | 21.583 | 21.583 | 21.583 | - |
| 21 Dec 2023 | 21.455 | 21.455 | 21.455 | 21.455 | 21.455 | - |
| 20 Dec 2023 | 21.209 | 21.209 | 21.209 | 21.209 | 21.209 | - |
| 19 Dec 2023 | 21.777 | 21.777 | 21.777 | 21.777 | 21.777 | - |
| 18 Dec 2023 | 21.744 | 21.744 | 21.744 | 21.744 | 21.744 | - |
| 15 Dec 2023 | 21.599 | 21.599 | 21.599 | 21.599 | 21.599 | - |
| 14 Dec 2023 | 21.467 | 21.467 | 21.467 | 21.467 | 21.467 | - |
| 13 Dec 2023 | 21.379 | 21.379 | 21.379 | 21.379 | 21.379 | - |
| 12 Dec 2023 | 21.173 | 21.173 | 21.173 | 21.173 | 21.173 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.