REPT BATTERO Energy Co Ltd (0666.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 14.540 | 14.560 | 14.160 | 14.160 | 14.160 | 8,823 |
| Jun 20, 2024 | 14.340 | 14.540 | 14.260 | 14.260 | 14.260 | 155,200 |
| Jun 19, 2024 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | - |
| Jun 18, 2024 | 14.000 | 14.340 | 14.000 | 14.260 | 14.260 | 155,800 |
| Jun 17, 2024 | 14.360 | 14.420 | 14.100 | 14.220 | 14.220 | 158,000 |
| Jun 14, 2024 | 14.480 | 14.580 | 14.200 | 14.360 | 14.360 | 156,200 |
| Jun 13, 2024 | 14.640 | 14.640 | 14.200 | 14.300 | 14.300 | 186,000 |
| Jun 12, 2024 | 14.520 | 14.980 | 14.520 | 14.640 | 14.640 | 156,600 |
| Jun 11, 2024 | 14.600 | 14.640 | 14.600 | 14.600 | 14.600 | 11,800 |
| Jun 07, 2024 | 14.640 | 14.780 | 14.640 | 14.640 | 14.640 | 155,000 |
| Jun 06, 2024 | 14.780 | 14.780 | 14.540 | 14.640 | 14.640 | 155,000 |
| Jun 05, 2024 | 14.500 | 14.800 | 14.500 | 14.500 | 14.500 | 167,400 |
| Jun 04, 2024 | 14.880 | 14.880 | 14.560 | 14.720 | 14.720 | 32,400 |
| Jun 03, 2024 | 14.880 | 14.900 | 14.600 | 14.880 | 14.880 | 25,400 |
| May 31, 2024 | 15.120 | 15.120 | 14.640 | 14.880 | 14.880 | 43,200 |
| May 30, 2024 | 16.200 | 16.200 | 14.540 | 14.860 | 14.860 | 157,800 |
| May 29, 2024 | 14.980 | 14.980 | 14.540 | 14.620 | 14.620 | 33,600 |
| May 28, 2024 | 14.600 | 14.720 | 14.580 | 14.700 | 14.700 | 15,800 |
| May 27, 2024 | 14.720 | 14.800 | 14.560 | 14.800 | 14.800 | 15,600 |
| May 24, 2024 | 14.740 | 14.760 | 14.600 | 14.720 | 14.720 | 41,800 |
| May 23, 2024 | 14.960 | 14.960 | 14.380 | 14.760 | 14.760 | 157,400 |
| May 22, 2024 | 14.620 | 14.980 | 14.580 | 14.800 | 14.800 | 53,200 |
| May 21, 2024 | 15.420 | 15.420 | 14.600 | 14.780 | 14.780 | 174,600 |
| May 20, 2024 | 15.020 | 15.460 | 15.000 | 15.380 | 15.380 | 167,000 |
| May 17, 2024 | 15.120 | 15.800 | 15.040 | 15.240 | 15.240 | 171,493 |
| May 16, 2024 | 15.000 | 15.220 | 14.780 | 15.120 | 15.120 | 165,800 |
| May 14, 2024 | 15.140 | 15.140 | 14.720 | 15.000 | 15.000 | 157,000 |
| May 13, 2024 | 15.020 | 15.320 | 14.740 | 15.000 | 15.000 | 159,000 |
| May 10, 2024 | 15.500 | 15.620 | 14.840 | 15.000 | 15.000 | 320,600 |
| May 09, 2024 | 14.800 | 16.540 | 14.780 | 15.460 | 15.460 | 1,209,000 |
| May 08, 2024 | 14.880 | 14.880 | 14.580 | 14.760 | 14.760 | 14,000 |
| May 07, 2024 | 14.620 | 14.880 | 14.540 | 14.700 | 14.700 | 155,400 |
| May 06, 2024 | 14.680 | 15.040 | 14.600 | 14.620 | 14.620 | 188,800 |
| May 03, 2024 | 15.300 | 15.300 | 14.560 | 14.680 | 14.680 | 32,656 |
| May 02, 2024 | 14.860 | 15.820 | 14.860 | 15.820 | 15.820 | 33,600 |
| Apr 30, 2024 | 14.480 | 14.760 | 14.480 | 14.700 | 14.700 | 34,000 |
| Apr 29, 2024 | 14.460 | 14.980 | 14.460 | 14.680 | 14.680 | 72,000 |
| Apr 26, 2024 | 14.420 | 14.900 | 14.400 | 14.460 | 14.460 | 242,000 |
| Apr 25, 2024 | 14.640 | 14.860 | 14.340 | 14.680 | 14.680 | 155,400 |
| Apr 24, 2024 | 14.560 | 14.700 | 14.500 | 14.640 | 14.640 | 155,400 |
| Apr 23, 2024 | 15.000 | 15.000 | 14.540 | 14.560 | 14.560 | 9,400 |
| Apr 22, 2024 | 15.980 | 15.980 | 14.420 | 14.520 | 14.520 | 161,000 |
| Apr 19, 2024 | 14.380 | 14.980 | 14.380 | 14.560 | 14.560 | 17,000 |
| Apr 18, 2024 | 14.340 | 14.800 | 14.320 | 14.660 | 14.660 | 25,000 |
| Apr 17, 2024 | 14.340 | 15.460 | 14.260 | 14.480 | 14.480 | 159,000 |
| Apr 16, 2024 | 14.440 | 16.640 | 14.020 | 14.140 | 14.140 | 217,400 |
| Apr 15, 2024 | 14.320 | 14.780 | 14.320 | 14.680 | 14.680 | 155,200 |
| Apr 12, 2024 | 14.660 | 14.980 | 14.540 | 14.680 | 14.680 | 155,800 |
| Apr 11, 2024 | 14.940 | 14.940 | 14.400 | 14.880 | 14.880 | 143,200 |
| Apr 10, 2024 | 14.320 | 15.400 | 14.320 | 14.940 | 14.940 | 161,000 |
| Apr 09, 2024 | 14.400 | 15.480 | 14.380 | 14.920 | 14.920 | 187,400 |
| Apr 08, 2024 | 14.240 | 14.620 | 14.100 | 14.420 | 14.420 | 165,600 |
| Apr 05, 2024 | 14.700 | 14.700 | 14.340 | 14.640 | 14.640 | 33,800 |
| Apr 03, 2024 | 14.500 | 15.100 | 14.500 | 14.700 | 14.700 | 113,000 |
| Apr 02, 2024 | 15.400 | 15.400 | 14.800 | 14.960 | 14.960 | 64,400 |
| Mar 28, 2024 | 14.800 | 15.140 | 14.220 | 15.000 | 15.000 | 66,600 |
| Mar 27, 2024 | 14.900 | 14.900 | 14.020 | 14.700 | 14.700 | 110,600 |
| Mar 26, 2024 | 15.480 | 15.480 | 14.020 | 14.940 | 14.940 | 91,600 |
| Mar 25, 2024 | 15.140 | 15.140 | 13.960 | 14.500 | 14.500 | 95,200 |
| Mar 22, 2024 | 14.840 | 14.840 | 14.060 | 14.700 | 14.700 | 102,400 |
| Mar 21, 2024 | 14.860 | 14.880 | 14.160 | 14.440 | 14.440 | 51,800 |
| Mar 20, 2024 | 14.560 | 14.560 | 14.080 | 14.440 | 14.440 | 87,000 |
| Mar 19, 2024 | 14.560 | 14.560 | 14.160 | 14.180 | 14.180 | 210,200 |
| Mar 18, 2024 | 15.000 | 15.000 | 14.480 | 14.560 | 14.560 | 230,600 |
| Mar 15, 2024 | 14.400 | 15.800 | 13.900 | 14.520 | 14.520 | 431,000 |
| Mar 14, 2024 | 16.180 | 16.180 | 14.500 | 14.660 | 14.660 | 364,200 |
| Mar 13, 2024 | 18.180 | 18.180 | 15.820 | 16.000 | 16.000 | 633,000 |
| Mar 12, 2024 | 19.360 | 19.800 | 16.880 | 17.660 | 17.660 | 1,347,800 |
| Mar 11, 2024 | 14.780 | 19.500 | 14.780 | 19.000 | 19.000 | 3,205,000 |
| Mar 08, 2024 | 16.000 | 16.420 | 13.000 | 13.480 | 13.480 | 772,400 |
| Mar 07, 2024 | 15.400 | 21.800 | 14.100 | 14.940 | 14.940 | 2,584,600 |
| Mar 06, 2024 | 12.600 | 17.420 | 12.960 | 14.780 | 14.780 | 600,000 |
| Mar 05, 2024 | 12.400 | 12.940 | 12.120 | 12.600 | 12.600 | 38,200 |
| Mar 04, 2024 | 14.080 | 15.000 | 11.600 | 13.180 | 13.180 | 107,000 |
| Mar 01, 2024 | 14.800 | 15.200 | 13.800 | 14.500 | 14.500 | 177,400 |
| Feb 29, 2024 | 15.540 | 15.540 | 15.200 | 15.220 | 15.220 | 24,200 |
| Feb 28, 2024 | 15.340 | 15.540 | 15.220 | 15.540 | 15.540 | 9,200 |
| Feb 27, 2024 | 15.380 | 15.620 | 14.880 | 15.380 | 15.380 | 25,000 |
| Feb 26, 2024 | 15.740 | 15.740 | 14.700 | 15.380 | 15.380 | 38,000 |
| Feb 23, 2024 | 16.020 | 16.020 | 15.200 | 15.740 | 15.740 | 40,400 |
| Feb 22, 2024 | 16.460 | 16.460 | 15.600 | 16.260 | 16.260 | 62,000 |
| Feb 21, 2024 | 16.500 | 16.840 | 16.220 | 16.840 | 16.840 | 119,800 |
| Feb 20, 2024 | 16.960 | 17.100 | 15.820 | 16.500 | 16.500 | 18,000 |
| Feb 19, 2024 | 17.020 | 17.400 | 16.700 | 17.240 | 17.240 | 18,800 |
| Feb 16, 2024 | 17.640 | 18.100 | 17.640 | 17.700 | 17.700 | 5,400 |
| Feb 15, 2024 | 17.880 | 18.300 | 17.640 | 17.640 | 17.640 | 34,600 |
| Feb 14, 2024 | 16.000 | 17.960 | 16.000 | 17.940 | 17.940 | 3,200 |
| Feb 09, 2024 | 17.640 | 17.640 | 17.640 | 17.640 | 17.640 | - |
| Feb 08, 2024 | 17.200 | 18.000 | 17.200 | 17.600 | 17.600 | 31,200 |
| Feb 07, 2024 | 16.000 | 17.280 | 16.000 | 17.200 | 17.200 | 170,600 |
| Feb 06, 2024 | 16.580 | 16.800 | 16.500 | 16.800 | 16.800 | 12,600 |
| Feb 05, 2024 | 15.960 | 16.700 | 15.900 | 16.580 | 16.580 | 54,400 |
| Feb 02, 2024 | 17.260 | 17.260 | 16.000 | 16.960 | 16.960 | 57,200 |
| Feb 01, 2024 | 17.200 | 17.560 | 17.000 | 17.280 | 17.280 | 18,400 |
| Jan 31, 2024 | 18.600 | 18.600 | 17.500 | 17.560 | 17.560 | 173,200 |
| Jan 30, 2024 | 17.900 | 18.500 | 17.700 | 18.200 | 18.200 | 171,200 |
| Jan 29, 2024 | 18.120 | 18.300 | 17.500 | 18.300 | 18.300 | 13,000 |
| Jan 26, 2024 | 18.460 | 18.500 | 17.880 | 18.120 | 18.120 | 173,400 |
| Jan 25, 2024 | 17.980 | 18.800 | 17.400 | 18.680 | 18.680 | 160,600 |
| Jan 24, 2024 | 18.000 | 18.400 | 17.400 | 18.300 | 18.300 | 185,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.