Canada markets closed

Elate Holdings Limited (0076.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.465-0.035 (-7.00%)
At close: 03:31PM HKT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20240.4950.5000.4650.4650.465197,215
Jun 27, 20240.5000.5000.4550.5000.500258,416
Jun 26, 20240.4650.5000.4650.5000.500702,501
Jun 25, 20240.4200.4700.4200.4650.465602,977
Jun 24, 20240.4100.4300.4100.4300.43052,160
Jun 21, 20240.4100.4550.4100.4500.450360,235
Jun 20, 20240.4200.4300.4200.4300.430210,000
Jun 19, 20240.4250.4250.4200.4200.42076,456
Jun 18, 20240.4250.4250.4200.4200.420103,820
Jun 17, 20240.4500.4500.4500.4500.450-
Jun 14, 20240.4500.4600.4050.4550.455794,287
Jun 13, 20240.4050.4650.4000.4600.460830,080
Jun 12, 20240.4200.4200.4200.4200.420-
Jun 11, 20240.4150.4150.4150.4200.42018,190
Jun 07, 20240.4250.4250.4250.4250.4254,402
Jun 06, 20240.4150.4600.4000.4550.455455,146
Jun 05, 20240.4150.4400.4150.4400.44049,111
Jun 04, 20240.4400.4450.4400.4400.440231,920
Jun 03, 20240.3950.4450.3950.4400.440679,930
May 31, 20240.3700.4150.3700.4150.4151,024,603
May 30, 20240.3800.3950.3700.3900.390533,152
May 29, 20240.4300.4450.3900.3900.3903,388,015
May 28, 20240.4800.4800.4050.4250.4251,182,774
May 27, 20240.4250.4750.4200.4600.460819,061
May 24, 20240.4100.4450.4000.4450.4453,421,030
May 23, 20240.3850.4100.3750.4100.4101,383,046
May 22, 20240.3600.3800.3500.3700.3705,805,112
May 21, 20240.3300.3600.3300.3500.3502,010,905
May 20, 20240.3250.3250.3250.3250.325100,000
May 17, 20240.3200.3700.3200.3500.3501,568,473
May 16, 20240.2950.3200.2950.3200.3201,264,703
May 14, 20240.2950.3100.2950.2950.295791,000
May 13, 20240.2900.3100.2900.3100.310297,002
May 10, 20240.3000.3200.2850.3050.305651,650
May 09, 20240.2700.3000.2700.2900.290827,770
May 08, 20240.3100.3100.2850.2850.285386,400
May 07, 20240.2850.3300.2850.3100.3101,003,400
May 06, 20240.2700.3200.2700.3050.3051,636,707
May 03, 20240.2550.3000.2440.2950.2951,257,940
May 02, 20240.2200.2700.2200.2500.2502,422,560
Apr 30, 20240.2100.2400.2100.2200.2201,867,731
Apr 29, 20240.2100.2100.1970.1970.197129,112
Apr 26, 20240.2000.2000.2000.2000.200-
Apr 25, 20240.1900.2000.1900.2000.20064,120
Apr 24, 20240.1900.1900.1900.1900.19018,983
Apr 23, 20240.1900.1900.1900.1900.19020,660
Apr 22, 20240.1860.1860.1860.1860.18612,000
Apr 19, 20240.1860.1860.1860.1860.18625,008
Apr 18, 20240.1810.1810.1810.1850.18545,008
Apr 17, 20240.1950.1950.1950.1950.195-
Apr 16, 20240.1930.2070.1900.1950.195639,010
Apr 15, 20240.2150.2150.2100.2100.21092,547
Apr 12, 20240.2170.2170.2160.2150.21545,210
Apr 11, 20240.2100.2180.2100.2170.21772,017
Apr 10, 20240.2030.2060.2030.2060.206109,016
Apr 09, 20240.1960.2030.1900.2030.203438,000
Apr 08, 20240.2200.2280.2200.2100.210404,500
Apr 05, 20240.2300.2650.2040.2200.2202,197,200
Apr 03, 20240.1680.2280.1660.2230.2231,572,945
Apr 02, 20240.1790.1790.1600.1620.162217,590
Mar 28, 20240.1730.1730.1670.1680.168324,000
Mar 27, 20240.1650.1650.1630.1650.165360,003
Mar 26, 20240.1650.1650.1600.1650.165240,000
Mar 25, 20240.1630.1630.1620.1620.16272,520
Mar 22, 20240.1660.1670.1660.1660.166192,200
Mar 21, 20240.1680.1680.1680.1680.168-
Mar 20, 20240.1690.1690.1690.1690.169-
Mar 19, 20240.1700.1700.1690.1690.169132,027
Mar 18, 20240.1680.1700.1680.1700.170227,926
Mar 15, 20240.1660.1660.1660.1660.166-
Mar 14, 20240.1750.1750.1690.1690.169220,000
Mar 13, 20240.1680.1680.1680.1680.168128,415
Mar 12, 20240.1650.1700.1640.1690.169178,720
Mar 11, 20240.1770.1770.1630.1720.172405,458
Mar 08, 20240.1740.1650.1620.1630.1634,000
Mar 07, 20240.1650.1650.1620.1620.162228,005
Mar 06, 20240.1620.1620.1620.1620.162-
Mar 05, 20240.1630.1630.1620.1620.16224,204
Mar 04, 20240.1650.1650.1620.1620.162120,060
Mar 01, 20240.1670.1680.1660.1670.167692,000
Feb 29, 20240.1760.1760.1760.1760.176-
Feb 28, 20240.1770.1770.1770.1770.17764,000
Feb 27, 20240.1710.1710.1710.1710.171-
Feb 26, 20240.1680.1710.1670.1710.17192,000
Feb 23, 20240.1680.1760.1600.1670.167464,000
Feb 22, 20240.1820.1820.1820.1820.1824,803
Feb 21, 20240.1630.1720.1630.1720.17225,010
Feb 20, 20240.1720.1720.1720.1720.172-
Feb 19, 20240.1720.1720.1720.1720.1726,214
Feb 16, 20240.1670.1670.1670.1670.167-
Feb 15, 20240.1660.1670.1660.1670.16734,073
Feb 14, 20240.1670.1670.1670.1670.167-
Feb 09, 20240.1660.1670.1660.1670.1677,005
Feb 08, 20240.1670.1670.1670.1670.167-
Feb 07, 20240.1710.1710.1710.1710.17137,070
Feb 06, 20240.1810.1810.1650.1660.16644,150
Feb 05, 20240.1790.1790.1630.1650.165174,609
Feb 02, 20240.1800.1800.1800.1800.18012,135
Feb 01, 20240.1700.1700.1640.1700.170271,035
Jan 31, 20240.1700.1700.1700.1700.170-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...