Shengjing Bank Co., Ltd. (2066.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.610

0.000

(0.00%)

At close: 02:46PM HKT

Time period:

14 Sept 2023 - 14 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Sept 2024	0.610	0.610	0.610	0.610	0.610	-
12 Sept 2024	0.610	0.610	0.610	0.610	0.610	-
11 Sept 2024	0.610	0.610	0.610	0.610	0.610	-
10 Sept 2024	0.600	0.600	0.600	0.600	0.600	-
09 Sept 2024	0.560	0.600	0.560	0.600	0.600	20,500
05 Sept 2024	0.640	0.640	0.640	0.640	0.640	-
04 Sept 2024	0.640	0.640	0.600	0.640	0.640	6,000
03 Sept 2024	0.640	0.680	0.640	0.640	0.640	3,500
02 Sept 2024	0.680	0.680	0.680	0.680	0.680	-
30 Aug 2024	0.670	0.680	0.660	0.680	0.680	11,500
29 Aug 2024	0.660	0.710	0.660	0.710	0.710	111,000
28 Aug 2024	0.680	0.680	0.650	0.650	0.650	21,000
27 Aug 2024	0.630	0.630	0.630	0.630	0.630	-
26 Aug 2024	0.610	0.630	0.610	0.630	0.630	4,000
23 Aug 2024	0.700	0.700	0.700	0.700	0.700	-
22 Aug 2024	0.700	0.700	0.700	0.700	0.700	-
21 Aug 2024	0.700	0.700	0.700	0.700	0.700	-
20 Aug 2024	0.700	0.700	0.700	0.700	0.700	-
19 Aug 2024	0.700	0.700	0.700	0.700	0.700	-
16 Aug 2024	0.760	0.760	0.690	0.700	0.700	54,000
15 Aug 2024	0.680	0.880	0.600	0.820	0.820	44,500
14 Aug 2024	0.610	0.690	0.610	0.650	0.650	89,500
13 Aug 2024	0.720	0.720	0.720	0.720	0.720	-
12 Aug 2024	0.720	0.720	0.720	0.720	0.720	-
09 Aug 2024	0.760	0.760	0.760	0.760	0.760	-
08 Aug 2024	0.760	0.760	0.760	0.760	0.760	-
07 Aug 2024	0.760	0.760	0.760	0.760	0.760	-
06 Aug 2024	0.760	0.760	0.760	0.760	0.760	-
05 Aug 2024	0.760	0.760	0.760	0.760	0.760	-
02 Aug 2024	0.760	0.760	0.760	0.760	0.760	-
01 Aug 2024	0.790	0.790	0.640	0.760	0.760	20,000
31 July 2024	0.700	0.700	0.700	0.700	0.700	-
30 July 2024	0.700	0.700	0.700	0.700	0.700	-
29 July 2024	0.700	0.700	0.700	0.700	0.700	-
26 July 2024	0.700	0.700	0.700	0.700	0.700	-
25 July 2024	0.670	0.670	0.670	0.670	0.670	-
24 July 2024	0.670	0.670	0.670	0.670	0.670	16,000
23 July 2024	0.670	0.670	0.670	0.670	0.670	-
22 July 2024	0.690	0.690	0.630	0.650	0.650	15,000
19 July 2024	0.710	0.710	0.640	0.700	0.700	17,500
18 July 2024	0.720	0.720	0.720	0.720	0.720	-
17 July 2024	0.720	0.720	0.720	0.720	0.720	-
16 July 2024	0.720	0.720	0.720	0.720	0.720	-
15 July 2024	0.720	0.720	0.720	0.720	0.720	-
12 July 2024	0.720	0.720	0.720	0.720	0.720	-
11 July 2024	0.720	0.720	0.720	0.720	0.720	-
10 July 2024	0.700	0.700	0.700	0.700	0.700	-
09 July 2024	0.700	0.700	0.700	0.700	0.700	-
08 July 2024	0.700	0.700	0.700	0.700	0.700	-
05 July 2024	-	-	-	-	-	-
04 July 2024	0.740	0.750	0.700	0.700	0.700	18,500
03 July 2024	0.700	0.700	0.700	0.700	0.700	-
02 July 2024	0.710	0.710	0.680	0.700	0.700	48,500
28 June 2024	0.710	0.710	0.710	0.710	0.710	-
27 June 2024	0.710	0.710	0.710	0.710	0.710	3,000
26 June 2024	0.700	0.700	0.700	0.700	0.700	-
25 June 2024	0.700	0.700	0.700	0.700	0.700	-
24 June 2024	0.700	0.740	0.700	0.700	0.700	32,000
21 June 2024	0.750	0.750	0.750	0.750	0.750	-
20 June 2024	0.750	0.750	0.750	0.750	0.750	-
19 June 2024	0.750	0.750	0.750	0.750	0.750	-
18 June 2024	0.750	0.750	0.750	0.750	0.750	-
17 June 2024	0.750	0.750	0.750	0.750	0.750	-
14 June 2024	0.750	0.800	0.690	0.750	0.750	67,000
13 June 2024	0.760	0.760	0.760	0.760	0.760	-
12 June 2024	0.780	0.800	0.760	0.760	0.760	6,000
11 June 2024	0.760	0.760	0.760	0.760	0.760	-
07 June 2024	0.760	0.760	0.760	0.760	0.760	-
06 June 2024	0.750	0.750	0.750	0.750	0.750	-
05 June 2024	0.800	0.800	0.760	0.770	0.770	22,000
04 June 2024	0.790	0.790	0.790	0.790	0.790	-
03 June 2024	0.780	0.780	0.780	0.780	0.780	-
31 May 2024	0.780	0.820	0.760	0.780	0.780	16,500
30 May 2024	0.780	0.820	0.760	0.780	0.780	81,500
29 May 2024	0.800	0.800	0.790	0.790	0.790	187,000
28 May 2024	0.830	0.830	0.790	0.790	0.790	40,500
27 May 2024	0.800	0.840	0.760	0.830	0.830	126,000
24 May 2024	0.830	0.840	0.810	0.810	0.810	62,500
23 May 2024	0.830	0.840	0.790	0.800	0.800	551,500
22 May 2024	0.840	0.840	0.830	0.830	0.830	44,500
21 May 2024	0.850	0.850	0.810	0.850	0.850	121,000
20 May 2024	0.940	1.000	0.820	0.840	0.840	677,000
17 May 2024	0.850	0.900	0.810	0.830	0.830	215,000
16 May 2024	0.740	0.900	0.700	0.840	0.840	1,336,000
14 May 2024	0.760	0.770	0.720	0.730	0.730	221,000
13 May 2024	0.760	0.760	0.740	0.760	0.760	158,000
10 May 2024	0.720	0.820	0.700	0.750	0.750	1,168,500
09 May 2024	0.880	0.880	0.880	0.880	0.880	-
08 May 2024	0.880	0.880	0.880	0.880	0.880	-
07 May 2024	0.880	0.880	0.880	0.880	0.880	-
06 May 2024	0.880	0.880	0.880	0.880	0.880	-
03 May 2024	0.860	0.870	0.860	0.870	0.870	1,000
02 May 2024	0.960	0.960	0.960	0.960	0.960	-
30 Apr 2024	0.960	0.960	0.960	0.960	0.960	-
29 Apr 2024	0.970	0.970	0.960	0.960	0.960	15,000
26 Apr 2024	0.960	0.960	0.960	0.960	0.960	3,500
25 Apr 2024	0.960	0.960	0.960	0.960	0.960	1,000
24 Apr 2024	0.960	0.960	0.960	0.960	0.960	-
23 Apr 2024	1.000	1.020	0.960	0.960	0.960	11,500
22 Apr 2024	0.980	0.980	0.980	0.980	0.980	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,323.50+30.40(+0.37%)

ASX 2008,099.90+24.20(+0.30%)

AUD/USD0.6706-0.0018(-0.26%)

OIL69.24+0.27(+0.39%)

GOLD2,606.20+25.60(+0.99%)

Bitcoin AUD90,175.62+3,609.32(+4.17%)

Shengjing Bank Co., Ltd. (2066.HK)

ALL ORDS
8,323.50
+30.40(+0.37%)

ASX 200
8,099.90
+24.20(+0.30%)

AUD/USD
0.6706
-0.0018(-0.26%)

OIL
69.24
+0.27(+0.39%)

GOLD
2,606.20
+25.60(+0.99%)

Bitcoin AUD
90,175.62
+3,609.32(+4.17%)