Sinohope Technology Holdings Limited (1611.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 2.690 | 2.690 | 2.560 | 2.580 | 2.580 | 706,500 |
| May 02, 2024 | 2.480 | 2.680 | 2.410 | 2.680 | 2.680 | 1,791,500 |
| Apr 30, 2024 | 2.630 | 2.680 | 2.530 | 2.540 | 2.540 | 1,097,500 |
| Apr 29, 2024 | 2.640 | 2.780 | 2.620 | 2.650 | 2.650 | 927,500 |
| Apr 26, 2024 | 2.560 | 2.750 | 2.550 | 2.680 | 2.680 | 856,000 |
| Apr 25, 2024 | 2.760 | 2.760 | 2.550 | 2.560 | 2.560 | 2,000,500 |
| Apr 24, 2024 | 2.780 | 2.810 | 2.730 | 2.750 | 2.750 | 339,000 |
| Apr 23, 2024 | 2.840 | 2.940 | 2.800 | 2.800 | 2.800 | 426,000 |
| Apr 22, 2024 | 2.680 | 2.900 | 2.680 | 2.840 | 2.840 | 923,000 |
| Apr 19, 2024 | 2.600 | 2.750 | 2.520 | 2.700 | 2.700 | 1,282,000 |
| Apr 18, 2024 | 2.660 | 2.710 | 2.590 | 2.600 | 2.600 | 553,500 |
| Apr 17, 2024 | 2.650 | 2.820 | 2.640 | 2.740 | 2.740 | 1,140,000 |
| Apr 16, 2024 | 2.860 | 2.860 | 2.510 | 2.640 | 2.640 | 2,600,000 |
| Apr 15, 2024 | 3.120 | 3.120 | 2.930 | 2.930 | 2.930 | 1,246,000 |
| Apr 12, 2024 | 3.200 | 3.240 | 3.120 | 3.140 | 3.140 | 367,500 |
| Apr 11, 2024 | 3.100 | 3.280 | 3.070 | 3.220 | 3.220 | 873,000 |
| Apr 10, 2024 | 3.060 | 3.160 | 3.060 | 3.100 | 3.100 | 624,200 |
| Apr 09, 2024 | 3.200 | 3.360 | 3.170 | 3.180 | 3.180 | 741,500 |
| Apr 08, 2024 | 3.150 | 3.300 | 3.070 | 3.190 | 3.190 | 938,000 |
| Apr 05, 2024 | 3.120 | 3.230 | 3.070 | 3.170 | 3.170 | 1,065,000 |
| Apr 03, 2024 | 3.140 | 3.210 | 3.060 | 3.120 | 3.120 | 420,000 |
| Apr 02, 2024 | 3.360 | 3.360 | 3.150 | 3.180 | 3.180 | 1,013,000 |
| Mar 28, 2024 | 3.350 | 3.400 | 3.260 | 3.380 | 3.380 | 603,500 |
| Mar 27, 2024 | 3.480 | 3.600 | 3.280 | 3.300 | 3.300 | 1,105,500 |
| Mar 26, 2024 | 3.550 | 3.680 | 3.450 | 3.540 | 3.540 | 2,906,000 |
| Mar 25, 2024 | 3.200 | 3.420 | 3.110 | 3.390 | 3.390 | 1,096,000 |
| Mar 22, 2024 | 3.350 | 3.350 | 3.130 | 3.200 | 3.200 | 1,420,000 |
| Mar 21, 2024 | 3.150 | 3.440 | 3.150 | 3.370 | 3.370 | 2,902,500 |
| Mar 20, 2024 | 3.030 | 3.170 | 2.960 | 3.020 | 3.020 | 2,172,500 |
| Mar 19, 2024 | 3.230 | 3.230 | 3.030 | 3.050 | 3.050 | 1,376,500 |
| Mar 18, 2024 | 3.280 | 3.360 | 3.230 | 3.240 | 3.240 | 1,284,000 |
| Mar 15, 2024 | 3.480 | 3.570 | 3.270 | 3.350 | 3.350 | 1,672,900 |
| Mar 14, 2024 | 3.680 | 3.680 | 3.410 | 3.540 | 3.540 | 1,300,000 |
| Mar 13, 2024 | 3.610 | 3.800 | 3.600 | 3.670 | 3.670 | 1,278,500 |
| Mar 12, 2024 | 3.860 | 3.970 | 3.630 | 3.660 | 3.660 | 3,430,500 |
| Mar 11, 2024 | 3.650 | 3.870 | 3.570 | 3.750 | 3.750 | 3,915,500 |
| Mar 08, 2024 | 2.990 | 3.700 | 2.990 | 3.560 | 3.560 | 7,638,500 |
| Mar 07, 2024 | 3.120 | 3.120 | 2.950 | 2.960 | 2.960 | 1,663,000 |
| Mar 06, 2024 | 3.220 | 3.220 | 2.750 | 3.100 | 3.100 | 3,238,500 |
| Mar 05, 2024 | 3.280 | 3.400 | 3.230 | 3.250 | 3.250 | 2,518,000 |
| Mar 04, 2024 | 3.240 | 3.330 | 3.140 | 3.220 | 3.220 | 944,500 |
| Mar 01, 2024 | 3.380 | 3.380 | 3.170 | 3.220 | 3.220 | 2,198,000 |
| Feb 29, 2024 | 3.330 | 3.450 | 3.140 | 3.360 | 3.360 | 4,596,000 |
| Feb 28, 2024 | 3.360 | 3.430 | 3.100 | 3.240 | 3.240 | 2,852,000 |
| Feb 27, 2024 | 3.500 | 3.580 | 3.260 | 3.300 | 3.300 | 7,920,000 |
| Feb 26, 2024 | 2.900 | 3.200 | 2.880 | 3.200 | 3.200 | 3,531,500 |
| Feb 23, 2024 | 2.930 | 3.000 | 2.860 | 2.900 | 2.900 | 1,505,500 |
| Feb 22, 2024 | 3.210 | 3.210 | 2.780 | 2.900 | 2.900 | 3,958,500 |
| Feb 21, 2024 | 2.850 | 3.320 | 2.810 | 3.150 | 3.150 | 3,934,000 |
| Feb 20, 2024 | 3.030 | 3.090 | 2.830 | 2.860 | 2.860 | 1,737,000 |
| Feb 19, 2024 | 3.110 | 3.300 | 3.010 | 3.010 | 3.010 | 5,169,500 |
| Feb 16, 2024 | 2.950 | 3.300 | 2.910 | 3.110 | 3.110 | 8,603,500 |
| Feb 15, 2024 | 2.500 | 3.050 | 2.450 | 2.950 | 2.950 | 9,859,840 |
| Feb 14, 2024 | 2.400 | 2.450 | 2.280 | 2.340 | 2.340 | 1,910,000 |
| Feb 09, 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | - |
| Feb 08, 2024 | 2.160 | 2.240 | 2.130 | 2.220 | 2.220 | 678,500 |
| Feb 07, 2024 | 2.150 | 2.180 | 2.100 | 2.130 | 2.130 | 195,500 |
| Feb 06, 2024 | 2.070 | 2.170 | 2.070 | 2.170 | 2.170 | 359,000 |
| Feb 05, 2024 | 2.110 | 2.110 | 2.000 | 2.090 | 2.090 | 636,500 |
| Feb 02, 2024 | 2.130 | 2.230 | 2.080 | 2.110 | 2.110 | 406,000 |
| Feb 01, 2024 | 2.150 | 2.200 | 2.110 | 2.130 | 2.130 | 354,500 |
| Jan 31, 2024 | 2.320 | 2.330 | 2.130 | 2.150 | 2.150 | 797,500 |
| Jan 30, 2024 | 2.270 | 2.390 | 2.250 | 2.320 | 2.320 | 1,284,000 |
| Jan 29, 2024 | 2.130 | 2.300 | 2.130 | 2.230 | 2.230 | 686,000 |
| Jan 26, 2024 | 2.200 | 2.200 | 2.120 | 2.130 | 2.130 | 874,500 |
| Jan 25, 2024 | 2.290 | 2.290 | 2.190 | 2.200 | 2.200 | 697,000 |
| Jan 24, 2024 | 2.340 | 2.340 | 2.180 | 2.290 | 2.290 | 1,244,000 |
| Jan 23, 2024 | 2.340 | 2.430 | 2.300 | 2.340 | 2.340 | 502,500 |
| Jan 22, 2024 | 2.310 | 2.400 | 2.230 | 2.320 | 2.320 | 1,399,000 |
| Jan 19, 2024 | 2.400 | 2.470 | 2.260 | 2.320 | 2.320 | 1,276,000 |
| Jan 18, 2024 | 2.250 | 2.450 | 2.220 | 2.410 | 2.410 | 1,780,000 |
| Jan 17, 2024 | 2.600 | 2.710 | 2.250 | 2.270 | 2.270 | 3,034,000 |
| Jan 16, 2024 | 2.680 | 2.720 | 2.550 | 2.630 | 2.630 | 1,752,500 |
| Jan 15, 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | - |
| Jan 12, 2024 | 2.500 | 2.700 | 2.340 | 2.550 | 2.550 | 5,590,500 |
| Jan 11, 2024 | 2.080 | 2.720 | 2.080 | 2.650 | 2.650 | 8,631,500 |
| Jan 10, 2024 | 2.010 | 2.090 | 1.980 | 2.040 | 2.040 | 1,083,000 |
| Jan 09, 2024 | 2.000 | 2.090 | 2.000 | 2.030 | 2.030 | 1,631,000 |
| Jan 08, 2024 | 1.980 | 2.040 | 1.850 | 1.870 | 1.870 | 1,358,500 |
| Jan 05, 2024 | 2.100 | 2.100 | 1.960 | 1.980 | 1.980 | 821,500 |
| Jan 04, 2024 | 2.200 | 2.210 | 1.980 | 2.030 | 2.030 | 3,233,500 |
| Jan 03, 2024 | 2.240 | 2.320 | 2.110 | 2.250 | 2.250 | 1,587,500 |
| Jan 02, 2024 | 2.150 | 2.360 | 2.070 | 2.270 | 2.270 | 4,760,000 |
| Dec 29, 2023 | 2.190 | 2.190 | 2.030 | 2.090 | 2.090 | 1,192,000 |
| Dec 28, 2023 | 2.050 | 2.500 | 2.050 | 2.150 | 2.150 | 5,650,000 |
| Dec 27, 2023 | 2.090 | 2.200 | 2.030 | 2.030 | 2.030 | 937,000 |
| Dec 22, 2023 | 2.160 | 2.180 | 2.090 | 2.110 | 2.110 | 462,000 |
| Dec 21, 2023 | 2.170 | 2.190 | 2.010 | 2.120 | 2.120 | 559,500 |
| Dec 20, 2023 | 2.200 | 2.300 | 2.100 | 2.180 | 2.180 | 1,374,000 |
| Dec 19, 2023 | 2.150 | 2.230 | 2.140 | 2.200 | 2.200 | 915,500 |
| Dec 18, 2023 | 2.150 | 2.200 | 2.110 | 2.150 | 2.150 | 747,000 |
| Dec 15, 2023 | 2.270 | 2.270 | 2.190 | 2.220 | 2.220 | 410,225 |
| Dec 14, 2023 | 2.140 | 2.320 | 2.140 | 2.260 | 2.260 | 920,500 |
| Dec 13, 2023 | 2.120 | 2.150 | 2.080 | 2.080 | 2.080 | 382,500 |
| Dec 12, 2023 | 2.050 | 2.200 | 2.050 | 2.110 | 2.110 | 340,500 |
| Dec 11, 2023 | 2.280 | 2.280 | 2.010 | 2.050 | 2.050 | 1,238,500 |
| Dec 08, 2023 | 2.410 | 2.470 | 2.290 | 2.300 | 2.300 | 2,411,000 |
| Dec 07, 2023 | 2.470 | 2.470 | 2.320 | 2.400 | 2.400 | 1,166,000 |
| Dec 06, 2023 | 2.380 | 2.530 | 2.310 | 2.400 | 2.400 | 1,479,500 |
| Dec 05, 2023 | 2.500 | 2.530 | 2.300 | 2.300 | 2.300 | 1,295,500 |
| *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.