Wenling Zhejiang Measuring and Cutting Tools Trading Centre Company Limited (1379.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 09:39AM HKT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | - |
| Jun 20, 2024 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | - |
| Jun 19, 2024 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | - |
| Jun 18, 2024 | 3.000 | 3.050 | 2.960 | 3.050 | 3.050 | 28,000 |
| Jun 17, 2024 | 2.690 | 2.750 | 2.690 | 2.850 | 2.850 | 3,500 |
| Jun 14, 2024 | 2.750 | 2.750 | 2.690 | 2.700 | 2.700 | 4,000 |
| Jun 13, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
| Jun 12, 2024 | 2.540 | 2.540 | 2.500 | 2.500 | 2.500 | 6,000 |
| Jun 11, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
| Jun 07, 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
| Jun 06, 2024 | 2.650 | 2.650 | 2.500 | 2.500 | 2.500 | 3,000 |
| Jun 05, 2024 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | - |
| Jun 04, 2024 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | - |
| Jun 03, 2024 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | - |
| May 31, 2024 | 2.500 | 2.500 | 2.500 | 2.490 | 2.490 | 500 |
| May 30, 2024 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | - |
| May 29, 2024 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | - |
| May 28, 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 4,000 |
| May 27, 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | - |
| May 24, 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | - |
| May 23, 2024 | 2.160 | 2.160 | 2.160 | 2.180 | 2.180 | 500 |
| May 22, 2024 | 2.330 | 2.340 | 2.330 | 2.340 | 2.340 | 1,500 |
| May 21, 2024 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | - |
| May 20, 2024 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 8,000 |
| May 17, 2024 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | - |
| May 16, 2024 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | - |
| May 14, 2024 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 21,000 |
| May 14, 2024 | 0.2532 Dividend | |||||
| May 13, 2024 | 2.380 | 2.610 | 2.380 | 2.610 | 2.357 | 5,000 |
| May 10, 2024 | 2.310 | 2.310 | 2.310 | 2.310 | 2.086 | - |
| May 09, 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.059 | - |
| May 08, 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.059 | - |
| May 07, 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.059 | - |
| May 06, 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.059 | - |
| May 03, 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.059 | 30,000 |
| May 02, 2024 | 2.300 | 2.300 | 2.300 | 2.300 | 2.077 | - |
| Apr 30, 2024 | 2.300 | 2.300 | 2.200 | 2.300 | 2.077 | 1,500 |
| Apr 29, 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.059 | - |
| Apr 26, 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.059 | - |
| Apr 25, 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.059 | - |
| Apr 24, 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.059 | 500 |
| Apr 23, 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.059 | 6,000 |
| Apr 22, 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.059 | - |
| Apr 19, 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.059 | - |
| Apr 18, 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.059 | - |
| Apr 17, 2024 | 2.110 | 2.280 | 2.100 | 2.280 | 2.059 | 70,000 |
| Apr 16, 2024 | 2.110 | 2.110 | 2.110 | 2.110 | 1.905 | - |
| Apr 15, 2024 | 2.270 | 2.270 | 2.270 | 2.270 | 2.050 | - |
| Apr 12, 2024 | 2.270 | 2.270 | 2.270 | 2.270 | 2.050 | - |
| Apr 11, 2024 | 2.270 | 2.270 | 2.270 | 2.270 | 2.050 | - |
| Apr 10, 2024 | 2.270 | 2.270 | 2.270 | 2.270 | 2.050 | - |
| Apr 09, 2024 | 2.270 | 2.270 | 2.270 | 2.270 | 2.050 | - |
| Apr 08, 2024 | 2.270 | 2.270 | 2.270 | 2.270 | 2.050 | - |
| Apr 05, 2024 | 2.270 | 2.270 | 2.270 | 2.270 | 2.050 | - |
| Apr 03, 2024 | 2.270 | 2.270 | 2.270 | 2.270 | 2.050 | - |
| Apr 02, 2024 | 2.270 | 2.270 | 2.270 | 2.270 | 2.050 | - |
| Mar 28, 2024 | 2.270 | 2.270 | 2.270 | 2.270 | 2.050 | - |
| Mar 27, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 1.987 | - |
| Mar 26, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 1.987 | - |
| Mar 25, 2024 | 2.130 | 2.130 | 2.130 | 2.130 | 1.923 | 500 |
| Mar 22, 2024 | 2.120 | 2.120 | 2.120 | 2.120 | 1.914 | 500 |
| Mar 21, 2024 | 2.110 | 2.110 | 2.110 | 2.110 | 1.905 | - |
| Mar 20, 2024 | 2.110 | 2.110 | 2.110 | 2.110 | 1.905 | - |
| Mar 19, 2024 | 2.110 | 2.110 | 2.110 | 2.110 | 1.905 | - |
| Mar 18, 2024 | 2.110 | 2.110 | 2.110 | 2.110 | 1.905 | - |
| Mar 15, 2024 | 2.110 | 2.110 | 2.110 | 2.110 | 1.905 | - |
| Mar 14, 2024 | 2.110 | 2.110 | 2.110 | 2.110 | 1.905 | - |
| Mar 13, 2024 | 2.110 | 2.110 | 2.110 | 2.110 | 1.905 | - |
| Mar 12, 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 1.851 | - |
| Mar 11, 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 1.851 | - |
| Mar 08, 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 1.851 | 1,000 |
| Mar 07, 2024 | 2.080 | 2.080 | 2.080 | 2.080 | 1.878 | - |
| Mar 06, 2024 | 2.080 | 2.080 | 2.080 | 2.080 | 1.878 | - |
| Mar 05, 2024 | 2.080 | 2.080 | 2.080 | 2.080 | 1.878 | - |
| Mar 04, 2024 | 2.060 | 2.080 | 2.040 | 2.080 | 1.878 | 12,500 |
| Mar 01, 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 1.851 | - |
| Feb 29, 2024 | 2.160 | 2.160 | 2.160 | 2.160 | 1.950 | - |
| Feb 28, 2024 | 2.160 | 2.160 | 2.160 | 2.160 | 1.950 | - |
| Feb 27, 2024 | 2.160 | 2.160 | 2.160 | 2.160 | 1.950 | - |
| Feb 26, 2024 | 2.160 | 2.160 | 2.160 | 2.160 | 1.950 | - |
| Feb 23, 2024 | 2.160 | 2.160 | 2.160 | 2.160 | 1.950 | 14,000 |
| Feb 22, 2024 | 2.130 | 2.130 | 2.130 | 2.130 | 1.923 | - |
| Feb 21, 2024 | 2.130 | 2.130 | 2.130 | 2.130 | 1.923 | - |
| Feb 20, 2024 | 2.130 | 2.130 | 2.130 | 2.130 | 1.923 | - |
| Feb 19, 2024 | 2.130 | 2.130 | 2.130 | 2.130 | 1.923 | - |
| Feb 16, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 1.896 | - |
| Feb 15, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 1.896 | - |
| Feb 14, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 1.896 | - |
| Feb 09, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 1.896 | - |
| Feb 08, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 1.896 | - |
| Feb 07, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 1.896 | - |
| Feb 06, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 1.896 | 1,000 |
| Feb 05, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 1.987 | - |
| Feb 02, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 1.987 | - |
| Feb 01, 2024 | 2.320 | 2.320 | 2.320 | 2.320 | 2.095 | - |
| Jan 31, 2024 | 2.320 | 2.320 | 2.320 | 2.320 | 2.095 | - |
| Jan 30, 2024 | 2.320 | 2.320 | 2.320 | 2.320 | 2.095 | - |
| Jan 29, 2024 | 2.320 | 2.320 | 2.320 | 2.320 | 2.095 | - |
| Jan 26, 2024 | 2.320 | 2.320 | 2.320 | 2.320 | 2.095 | - |
| Jan 25, 2024 | 2.270 | 2.270 | 2.270 | 2.270 | 2.050 | - |
| *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.