Pu'er Lancang Ancient Tea Co (6911.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:50PM HKT
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 | 8.280 | 8.390 | 8.000 | 8.390 | 8.390 | 11,000 |
| 25 June 2024 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 400 |
| 24 June 2024 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | - |
| 21 June 2024 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | - |
| 20 June 2024 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 200 |
| 19 June 2024 | 7.710 | 8.400 | 7.630 | 8.300 | 8.300 | 4,000 |
| 18 June 2024 | 7.720 | 8.000 | 7.720 | 7.830 | 7.830 | 9,200 |
| 17 June 2024 | 8.040 | 8.040 | 7.810 | 7.810 | 7.810 | 10,000 |
| 14 June 2024 | 8.220 | 8.240 | 7.820 | 8.240 | 8.240 | 3,800 |
| 13 June 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 4,000 |
| 12 June 2024 | 8.490 | 8.500 | 8.410 | 8.500 | 8.500 | 1,800 |
| 11 June 2024 | 8.770 | 9.170 | 8.490 | 8.490 | 8.490 | 64,000 |
| 11 June 2024 | 0.37 Dividend | |||||
| 11 June 2024 | 15:10 Stock split | |||||
| 07 June 2024 | 8.667 | 8.667 | 8.440 | 8.600 | 8.230 | 18,300 |
| 06 June 2024 | 8.693 | 8.693 | 8.667 | 8.667 | 8.294 | 8,100 |
| 05 June 2024 | 8.253 | 8.467 | 8.253 | 8.467 | 8.102 | 3,000 |
| 04 June 2024 | 8.213 | 8.333 | 8.067 | 8.253 | 7.898 | 35,100 |
| 03 June 2024 | 8.333 | 8.573 | 8.000 | 8.240 | 7.885 | 36,000 |
| 31 May 2024 | 8.147 | 8.587 | 8.000 | 8.467 | 8.102 | 28,500 |
| 30 May 2024 | 8.400 | 8.400 | 8.400 | 8.400 | 8.039 | 1,200 |
| 29 May 2024 | 8.693 | 8.693 | 8.093 | 8.387 | 8.026 | 4,500 |
| 28 May 2024 | 8.467 | 8.693 | 8.373 | 8.373 | 8.013 | 9,300 |
| 27 May 2024 | 8.427 | 8.667 | 8.427 | 8.440 | 8.077 | 18,600 |
| 24 May 2024 | 8.587 | 8.587 | 8.587 | 8.587 | 8.217 | 9,900 |
| 23 May 2024 | 8.600 | 8.867 | 8.600 | 8.653 | 8.281 | 19,800 |
| 22 May 2024 | 8.587 | 8.733 | 8.587 | 8.733 | 8.358 | 2,700 |
| 21 May 2024 | 8.947 | 8.947 | 8.947 | 8.933 | 8.549 | 600 |
| 20 May 2024 | 8.667 | 8.947 | 8.667 | 8.733 | 8.358 | 42,600 |
| 17 May 2024 | 8.773 | 8.880 | 8.667 | 8.853 | 8.472 | 6,300 |
| 16 May 2024 | 8.667 | 8.987 | 8.333 | 8.773 | 8.396 | 41,100 |
| 14 May 2024 | 8.867 | 8.867 | 8.853 | 8.853 | 8.472 | 12,900 |
| 13 May 2024 | 8.827 | 8.920 | 8.667 | 8.920 | 8.536 | 26,400 |
| 10 May 2024 | 8.733 | 8.747 | 8.480 | 8.680 | 8.307 | 45,300 |
| 09 May 2024 | 9.200 | 9.320 | 9.200 | 9.240 | 8.842 | 24,000 |
| 08 May 2024 | 8.733 | 9.200 | 8.720 | 9.200 | 8.804 | 13,200 |
| 07 May 2024 | 8.667 | 8.733 | 8.520 | 8.533 | 8.166 | 26,400 |
| 06 May 2024 | 9.600 | 9.600 | 8.587 | 8.853 | 8.472 | 116,700 |
| 03 May 2024 | 9.040 | 9.747 | 8.880 | 9.693 | 9.276 | 56,100 |
| 02 May 2024 | 8.800 | 8.973 | 8.667 | 8.973 | 8.587 | 48,300 |
| 30 Apr 2024 | 13.200 | 13.380 | 12.660 | 13.180 | 12.613 | 19,800 |
| 29 Apr 2024 | 12.800 | 13.440 | 12.800 | 13.200 | 12.632 | 44,600 |
| 26 Apr 2024 | 12.900 | 13.500 | 12.500 | 13.000 | 12.441 | 20,600 |
| 25 Apr 2024 | 12.540 | 13.440 | 12.100 | 13.160 | 12.594 | 81,800 |
| 24 Apr 2024 | 13.540 | 13.740 | 12.720 | 12.800 | 12.249 | 92,000 |
| 23 Apr 2024 | 13.540 | 13.980 | 13.520 | 13.960 | 13.359 | 22,600 |
| 22 Apr 2024 | 14.000 | 14.480 | 12.580 | 14.040 | 13.436 | 75,600 |
| 19 Apr 2024 | 17.000 | 17.000 | 13.920 | 14.160 | 13.551 | 164,600 |
| 18 Apr 2024 | 12.540 | 15.880 | 12.100 | 15.700 | 15.025 | 273,200 |
| 17 Apr 2024 | 11.500 | 12.900 | 11.240 | 12.540 | 12.000 | 65,600 |
| 16 Apr 2024 | 11.740 | 11.880 | 11.300 | 11.300 | 10.814 | 30,600 |
| 15 Apr 2024 | 11.720 | 11.760 | 11.600 | 11.760 | 11.254 | 24,200 |
| 12 Apr 2024 | 11.320 | 11.500 | 10.860 | 11.500 | 11.005 | 26,400 |
| 11 Apr 2024 | 11.300 | 11.320 | 11.000 | 11.320 | 10.833 | 22,800 |
| 10 Apr 2024 | 11.280 | 11.320 | 11.100 | 11.300 | 10.814 | 19,400 |
| 09 Apr 2024 | 11.300 | 11.300 | 11.260 | 11.280 | 10.795 | 2,000 |
| 08 Apr 2024 | 11.280 | 11.280 | 11.260 | 11.260 | 10.776 | 3,200 |
| 05 Apr 2024 | 11.100 | 11.380 | 11.100 | 11.300 | 10.814 | 13,000 |
| 03 Apr 2024 | 11.200 | 11.200 | 11.200 | 11.200 | 10.718 | - |
| 02 Apr 2024 | 10.960 | 11.020 | 10.160 | 11.000 | 10.527 | 30,600 |
| 28 Mar 2024 | 11.000 | 11.000 | 10.600 | 11.000 | 10.527 | 301,000 |
| 27 Mar 2024 | 10.980 | 11.000 | 10.600 | 11.000 | 10.527 | 30,200 |
| 26 Mar 2024 | 10.840 | 10.860 | 10.820 | 10.840 | 10.374 | 12,000 |
| 25 Mar 2024 | 11.200 | 11.200 | 10.300 | 10.840 | 10.374 | 11,600 |
| 22 Mar 2024 | 10.700 | 10.880 | 10.200 | 10.200 | 9.761 | 4,000 |
| 21 Mar 2024 | 10.000 | 11.060 | 10.000 | 10.960 | 10.488 | 8,800 |
| 20 Mar 2024 | 10.980 | 11.000 | 10.320 | 10.880 | 10.412 | 15,200 |
| 19 Mar 2024 | 10.640 | 10.720 | 9.720 | 10.720 | 10.259 | 29,800 |
| 18 Mar 2024 | 10.280 | 10.700 | 10.280 | 10.640 | 10.182 | 36,000 |
| 15 Mar 2024 | 9.500 | 10.840 | 9.500 | 10.700 | 10.240 | 50,600 |
| 14 Mar 2024 | 9.710 | 10.160 | 9.710 | 9.980 | 9.551 | 8,200 |
| 13 Mar 2024 | 10.220 | 10.240 | 10.000 | 10.000 | 9.570 | 7,400 |
| 12 Mar 2024 | 10.300 | 10.460 | 10.240 | 10.240 | 9.799 | 4,600 |
| 11 Mar 2024 | 10.160 | 10.160 | 10.000 | 10.160 | 9.723 | 2,200 |
| 08 Mar 2024 | 9.320 | 10.180 | 9.320 | 10.160 | 9.723 | 5,800 |
| 07 Mar 2024 | 9.580 | 10.360 | 9.580 | 10.160 | 9.723 | 11,800 |
| 06 Mar 2024 | 9.360 | 9.550 | 9.360 | 9.500 | 9.091 | 5,400 |
| 05 Mar 2024 | 9.000 | 9.560 | 9.000 | 9.400 | 8.996 | 8,200 |
| 04 Mar 2024 | 9.470 | 9.470 | 9.000 | 9.110 | 8.718 | 30,600 |
| 01 Mar 2024 | 9.000 | 9.580 | 8.600 | 9.470 | 9.063 | 23,000 |
| 29 Feb 2024 | 10.520 | 10.520 | 10.000 | 10.000 | 9.570 | 20,200 |
| 28 Feb 2024 | 10.600 | 10.780 | 10.500 | 10.520 | 10.067 | 12,200 |
| 27 Feb 2024 | 11.000 | 11.000 | 10.580 | 10.860 | 10.393 | 16,200 |
| 26 Feb 2024 | 10.720 | 11.000 | 10.620 | 11.000 | 10.527 | 9,000 |
| 23 Feb 2024 | 10.720 | 10.900 | 10.600 | 10.720 | 10.259 | 59,000 |
| 22 Feb 2024 | 10.900 | 11.100 | 10.600 | 11.000 | 10.527 | 13,800 |
| 21 Feb 2024 | 10.500 | 11.000 | 10.500 | 10.900 | 10.431 | 29,600 |
| 20 Feb 2024 | 11.180 | 11.180 | 10.600 | 10.780 | 10.316 | 17,600 |
| 19 Feb 2024 | 10.700 | 11.300 | 10.520 | 10.640 | 10.182 | 81,200 |
| 16 Feb 2024 | 10.980 | 10.980 | 10.600 | 10.760 | 10.297 | 37,800 |
| 15 Feb 2024 | 10.920 | 11.400 | 10.600 | 10.980 | 10.508 | 126,600 |
| 14 Feb 2024 | 9.900 | 11.360 | 9.900 | 10.920 | 10.450 | 60,400 |
| 09 Feb 2024 | 9.530 | 10.020 | 9.530 | 9.900 | 9.474 | 44,200 |
| 08 Feb 2024 | 9.600 | 9.680 | 9.410 | 9.530 | 9.120 | 10,400 |
| 07 Feb 2024 | 9.580 | 9.650 | 9.400 | 9.400 | 8.996 | 39,200 |
| 06 Feb 2024 | 9.200 | 9.690 | 9.200 | 9.580 | 9.168 | 7,800 |
| 05 Feb 2024 | 9.200 | 9.700 | 9.200 | 9.400 | 8.996 | 17,400 |
| 02 Feb 2024 | 9.570 | 9.570 | 9.200 | 9.300 | 8.900 | 13,600 |
| 01 Feb 2024 | 9.270 | 9.700 | 8.570 | 9.590 | 9.177 | 2,400 |
| 31 Jan 2024 | 9.520 | 9.550 | 9.100 | 9.270 | 8.871 | 5,800 |
| *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.