Shenzhen Tellus Holding Co., Ltd. (200025.SZ)
Shenzhen - Shenzhen Delayed price. Currency in HKD
Add to watchlist
At close: 03:04PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 3.4100 | 3.4300 | 3.3900 | 3.4300 | 3.4300 | 35,120 |
| 25 June 2024 | 3.4400 | 3.4400 | 3.3900 | 3.3900 | 3.3900 | 43,300 |
| 24 June 2024 | 3.4000 | 3.4100 | 3.3900 | 3.4000 | 3.4000 | 30,635 |
| 21 June 2024 | 3.4600 | 3.4600 | 3.4100 | 3.4200 | 3.4200 | 8,835 |
| 20 June 2024 | 3.4900 | 3.4900 | 3.4400 | 3.4400 | 3.4400 | 10,800 |
| 19 June 2024 | 3.4600 | 3.4600 | 3.4400 | 3.4500 | 3.4500 | 22,275 |
| 19 June 2024 | 0.034186 Dividend | |||||
| 18 June 2024 | 3.4400 | 3.4400 | 3.4200 | 3.4400 | 3.4058 | 23,590 |
| 17 June 2024 | 3.4100 | 3.4200 | 3.4100 | 3.4200 | 3.3860 | 65,680 |
| 14 June 2024 | 3.4400 | 3.4400 | 3.4100 | 3.4100 | 3.3761 | 12,200 |
| 13 June 2024 | 3.4300 | 3.4600 | 3.3900 | 3.4400 | 3.4058 | 42,409 |
| 12 June 2024 | 3.3800 | 3.4600 | 3.3800 | 3.4300 | 3.3959 | 105,621 |
| 11 June 2024 | 3.3600 | 3.4300 | 3.3600 | 3.4100 | 3.3761 | 47,630 |
| 07 June 2024 | 3.3600 | 3.4300 | 3.3600 | 3.4200 | 3.3860 | 114,750 |
| 06 June 2024 | 3.4200 | 3.4800 | 3.3500 | 3.4000 | 3.3662 | 103,130 |
| 05 June 2024 | 3.5300 | 3.5300 | 3.4500 | 3.4800 | 3.4454 | 140,200 |
| 04 June 2024 | 3.5100 | 3.5400 | 3.5100 | 3.5400 | 3.5048 | 25,329 |
| 03 June 2024 | 3.5900 | 3.5900 | 3.5200 | 3.5300 | 3.4949 | 64,041 |
| 31 May 2024 | 3.5900 | 3.6200 | 3.5800 | 3.6000 | 3.5642 | 41,360 |
| 30 May 2024 | 3.5800 | 3.6200 | 3.5800 | 3.6200 | 3.5840 | 16,900 |
| 29 May 2024 | 3.6400 | 3.6400 | 3.5600 | 3.6200 | 3.5840 | 18,500 |
| 28 May 2024 | 3.6000 | 3.6300 | 3.5900 | 3.6100 | 3.5741 | 43,400 |
| 27 May 2024 | 3.5600 | 3.6000 | 3.5300 | 3.6000 | 3.5642 | 48,790 |
| 24 May 2024 | 3.5500 | 3.6300 | 3.5500 | 3.6000 | 3.5642 | 35,550 |
| 23 May 2024 | 3.6100 | 3.6100 | 3.5100 | 3.5400 | 3.5048 | 26,480 |
| 22 May 2024 | 3.6400 | 3.6500 | 3.6100 | 3.6200 | 3.5840 | 33,600 |
| 21 May 2024 | 3.6900 | 3.6900 | 3.6400 | 3.6400 | 3.6038 | 47,890 |
| 20 May 2024 | 3.7000 | 3.7000 | 3.6600 | 3.7000 | 3.6632 | 43,420 |
| 17 May 2024 | 3.7100 | 3.7100 | 3.6800 | 3.7000 | 3.6632 | 10,450 |
| 16 May 2024 | 3.7200 | 3.7200 | 3.6800 | 3.7100 | 3.6731 | 17,000 |
| 15 May 2024 | 3.6900 | 3.7000 | 3.6600 | 3.6900 | 3.6533 | 5,680 |
| 14 May 2024 | 3.7100 | 3.7300 | 3.6800 | 3.7000 | 3.6632 | 48,090 |
| 13 May 2024 | 3.6500 | 3.7000 | 3.6400 | 3.7000 | 3.6632 | 38,000 |
| 10 May 2024 | 3.7000 | 3.7200 | 3.6700 | 3.7000 | 3.6632 | 38,300 |
| 09 May 2024 | 3.6700 | 3.7000 | 3.6600 | 3.7000 | 3.6632 | 40,800 |
| 08 May 2024 | 3.6300 | 3.6700 | 3.6300 | 3.6700 | 3.6335 | 40,390 |
| 07 May 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6800 | 3.6434 | 15,775 |
| 06 May 2024 | 3.6900 | 3.7500 | 3.6700 | 3.6800 | 3.6434 | 45,800 |
| 30 Apr 2024 | 3.7500 | 3.7500 | 3.6700 | 3.6800 | 3.6434 | 61,193 |
| 29 Apr 2024 | 3.7000 | 3.7500 | 3.6500 | 3.7300 | 3.6929 | 80,301 |
| 26 Apr 2024 | 3.6900 | 3.7100 | 3.6500 | 3.7000 | 3.6632 | 56,790 |
| 25 Apr 2024 | 3.6400 | 3.7000 | 3.6100 | 3.7000 | 3.6632 | 83,945 |
| 24 Apr 2024 | 3.6100 | 3.6200 | 3.5800 | 3.6200 | 3.5840 | 44,450 |
| 23 Apr 2024 | 3.5500 | 3.6200 | 3.5500 | 3.5900 | 3.5543 | 38,900 |
| 22 Apr 2024 | 3.5700 | 3.6400 | 3.5700 | 3.6400 | 3.6038 | 57,700 |
| 19 Apr 2024 | 3.5800 | 3.6500 | 3.5600 | 3.6500 | 3.6137 | 66,100 |
| 18 Apr 2024 | 3.6800 | 3.6800 | 3.5800 | 3.6500 | 3.6137 | 39,190 |
| 17 Apr 2024 | 3.5400 | 3.6500 | 3.5400 | 3.6500 | 3.6137 | 94,805 |
| 16 Apr 2024 | 3.6700 | 3.6700 | 3.5300 | 3.6000 | 3.5642 | 118,215 |
| 15 Apr 2024 | 3.7600 | 3.7800 | 3.5600 | 3.6700 | 3.6335 | 130,330 |
| 12 Apr 2024 | 3.8400 | 3.8500 | 3.7400 | 3.7800 | 3.7424 | 155,885 |
| 11 Apr 2024 | 3.7800 | 3.8400 | 3.7800 | 3.8000 | 3.7622 | 115,700 |
| 10 Apr 2024 | 3.7300 | 3.8700 | 3.7300 | 3.8000 | 3.7622 | 287,554 |
| 09 Apr 2024 | 3.8000 | 3.8000 | 3.7100 | 3.7700 | 3.7325 | 238,900 |
| 08 Apr 2024 | 3.6100 | 3.8300 | 3.6100 | 3.8200 | 3.7820 | 574,329 |
| 03 Apr 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6100 | 3.5741 | 60,680 |
| 02 Apr 2024 | 3.5600 | 3.5900 | 3.5300 | 3.5900 | 3.5543 | 58,975 |
| 01 Apr 2024 | 3.5800 | 3.6200 | 3.5500 | 3.5700 | 3.5345 | 59,980 |
| 29 Mar 2024 | 3.6100 | 3.6300 | 3.6100 | 3.5800 | 3.5444 | 5,700 |
| 28 Mar 2024 | 3.5800 | 3.6900 | 3.5400 | 3.6000 | 3.5642 | 79,400 |
| 27 Mar 2024 | 3.5600 | 3.5700 | 3.5300 | 3.5300 | 3.4949 | 57,500 |
| 26 Mar 2024 | 3.5700 | 3.6100 | 3.5600 | 3.5700 | 3.5345 | 49,860 |
| 25 Mar 2024 | 3.6200 | 3.6300 | 3.6000 | 3.6000 | 3.5642 | 30,300 |
| 22 Mar 2024 | 3.5900 | 3.6000 | 3.5700 | 3.5800 | 3.5444 | 28,600 |
| 21 Mar 2024 | 3.6000 | 3.6300 | 3.5900 | 3.6000 | 3.5642 | 56,700 |
| 20 Mar 2024 | 3.6000 | 3.6400 | 3.5900 | 3.6400 | 3.6038 | 62,625 |
| 19 Mar 2024 | 3.6200 | 3.6200 | 3.6000 | 3.6100 | 3.5741 | 43,800 |
| 18 Mar 2024 | 3.6500 | 3.6500 | 3.5700 | 3.6400 | 3.6038 | 29,695 |
| 15 Mar 2024 | 3.6200 | 3.6500 | 3.6000 | 3.6500 | 3.6137 | 24,950 |
| 14 Mar 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6300 | 3.5939 | 25,190 |
| 13 Mar 2024 | 3.6000 | 3.6300 | 3.6000 | 3.6100 | 3.5741 | 69,850 |
| 12 Mar 2024 | 3.5900 | 3.6200 | 3.5600 | 3.6000 | 3.5642 | 156,850 |
| 11 Mar 2024 | 3.5400 | 3.5800 | 3.5200 | 3.5600 | 3.5246 | 118,615 |
| 08 Mar 2024 | 3.5800 | 3.5800 | 3.5000 | 3.5500 | 3.5147 | 48,800 |
| 07 Mar 2024 | 3.5200 | 3.6000 | 3.5200 | 3.5800 | 3.5444 | 82,950 |
| 06 Mar 2024 | 3.5500 | 3.5600 | 3.5100 | 3.5500 | 3.5147 | 42,700 |
| 05 Mar 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5400 | 3.5048 | 46,550 |
| 04 Mar 2024 | 3.5500 | 3.5800 | 3.5200 | 3.5600 | 3.5246 | 80,530 |
| 01 Mar 2024 | 3.6000 | 3.6300 | 3.5800 | 3.5800 | 3.5444 | 76,400 |
| 29 Feb 2024 | 3.5300 | 3.5900 | 3.5300 | 3.5900 | 3.5543 | 52,400 |
| 28 Feb 2024 | 3.6100 | 3.6300 | 3.5200 | 3.5300 | 3.4949 | 144,270 |
| 27 Feb 2024 | 3.5800 | 3.6400 | 3.5600 | 3.6100 | 3.5741 | 105,670 |
| 26 Feb 2024 | 3.5100 | 3.5700 | 3.4800 | 3.5700 | 3.5345 | 106,535 |
| 23 Feb 2024 | 3.5000 | 3.5700 | 3.4900 | 3.5200 | 3.4850 | 109,315 |
| 22 Feb 2024 | 3.4900 | 3.5100 | 3.4700 | 3.4800 | 3.4454 | 112,400 |
| 21 Feb 2024 | 3.4000 | 3.5100 | 3.4000 | 3.4900 | 3.4553 | 197,205 |
| 20 Feb 2024 | 3.4400 | 3.4700 | 3.4300 | 3.4500 | 3.4157 | 82,900 |
| 19 Feb 2024 | 3.4100 | 3.5000 | 3.4100 | 3.4600 | 3.4256 | 51,100 |
| 08 Feb 2024 | 3.3400 | 3.4600 | 3.3300 | 3.4000 | 3.3662 | 70,000 |
| 07 Feb 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4400 | 3.4058 | 50,200 |
| 06 Feb 2024 | 3.3000 | 3.4500 | 3.2600 | 3.4500 | 3.4157 | 151,395 |
| 05 Feb 2024 | 3.2700 | 3.3000 | 3.1800 | 3.2900 | 3.2573 | 134,630 |
| 02 Feb 2024 | 3.3900 | 3.4000 | 3.3300 | 3.3400 | 3.3068 | 120,750 |
| 01 Feb 2024 | 3.5700 | 3.5700 | 3.2400 | 3.3900 | 3.3563 | 239,500 |
| 31 Jan 2024 | 3.5100 | 3.6800 | 3.5100 | 3.6000 | 3.5642 | 282,600 |
| 30 Jan 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5200 | 3.4850 | 121,970 |
| 29 Jan 2024 | 3.5700 | 3.6800 | 3.5700 | 3.6200 | 3.5840 | 91,000 |
| 26 Jan 2024 | 3.6500 | 3.7000 | 3.5600 | 3.6100 | 3.5741 | 94,500 |
| 25 Jan 2024 | 3.5500 | 3.6900 | 3.5100 | 3.6900 | 3.6533 | 187,815 |
| 24 Jan 2024 | 3.5100 | 3.5900 | 3.5000 | 3.5900 | 3.5543 | 156,255 |
| *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.