Shin Kong China Growth CNH (0P00019W3W.HK)
HKSE - HKSE Delayed price. Currency in CNH
Add to watchlist
At close: 04:00AM HKT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNHDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | - |
| 20 May 2024 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | - |
| 17 May 2024 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | - |
| 16 May 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| 14 May 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| 13 May 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| 10 May 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | - |
| 09 May 2024 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | - |
| 08 May 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | - |
| 07 May 2024 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | - |
| 06 May 2024 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | - |
| 29 Apr 2024 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | - |
| 26 Apr 2024 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | - |
| 25 Apr 2024 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | - |
| 24 Apr 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | - |
| 23 Apr 2024 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | - |
| 22 Apr 2024 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | - |
| 19 Apr 2024 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | - |
| 18 Apr 2024 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | - |
| 17 Apr 2024 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | - |
| 16 Apr 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | - |
| 15 Apr 2024 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | - |
| 12 Apr 2024 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | - |
| 11 Apr 2024 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | - |
| 10 Apr 2024 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | - |
| 09 Apr 2024 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | - |
| 08 Apr 2024 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | - |
| 02 Apr 2024 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | - |
| 28 Mar 2024 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | - |
| 27 Mar 2024 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | - |
| 26 Mar 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | - |
| 25 Mar 2024 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | - |
| 22 Mar 2024 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | - |
| 21 Mar 2024 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | - |
| 20 Mar 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | - |
| 19 Mar 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | - |
| 18 Mar 2024 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | - |
| 15 Mar 2024 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | - |
| 14 Mar 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | - |
| 13 Mar 2024 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | - |
| 12 Mar 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | - |
| 11 Mar 2024 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | - |
| 08 Mar 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | - |
| 07 Mar 2024 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | - |
| 06 Mar 2024 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | - |
| 05 Mar 2024 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | - |
| 04 Mar 2024 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | - |
| 01 Mar 2024 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | - |
| 29 Feb 2024 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | - |
| 26 Feb 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | - |
| 23 Feb 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | - |
| 22 Feb 2024 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | - |
| 21 Feb 2024 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | - |
| 20 Feb 2024 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | - |
| 19 Feb 2024 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | - |
| 02 Feb 2024 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | - |
| 01 Feb 2024 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | - |
| 31 Jan 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | - |
| 30 Jan 2024 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | - |
| 29 Jan 2024 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | - |
| 26 Jan 2024 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | - |
| 25 Jan 2024 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | - |
| 24 Jan 2024 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | - |
| 23 Jan 2024 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | - |
| 22 Jan 2024 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | - |
| 19 Jan 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| 18 Jan 2024 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | - |
| 17 Jan 2024 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | - |
| 16 Jan 2024 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | - |
| 15 Jan 2024 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | - |
| 12 Jan 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | - |
| 11 Jan 2024 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | - |
| 10 Jan 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | - |
| 09 Jan 2024 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | - |
| 08 Jan 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | - |
| 05 Jan 2024 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | - |
| 04 Jan 2024 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | - |
| 03 Jan 2024 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | - |
| 02 Jan 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | - |
| 29 Dec 2023 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | - |
| 28 Dec 2023 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | - |
| 27 Dec 2023 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | - |
| 22 Dec 2023 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | - |
| *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.