HK Asia Holdings Limited (1723.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.315

0.000

(0.00%)

At close: 03:58PM HKT

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	0.330	0.330	0.310	0.315	0.315	184,000
Jun 13, 2024	0.320	0.330	0.315	0.315	0.315	1,040,000
Jun 12, 2024	0.325	0.330	0.325	0.325	0.325	46,000
Jun 11, 2024	0.320	0.335	0.320	0.330	0.330	338,000
Jun 07, 2024	0.330	0.335	0.310	0.335	0.335	1,260,000
Jun 06, 2024	0.330	0.335	0.330	0.335	0.335	100,000
Jun 05, 2024	0.340	0.340	0.330	0.335	0.335	292,000
Jun 04, 2024	0.325	0.335	0.325	0.330	0.330	246,000
Jun 03, 2024	0.335	0.335	0.325	0.335	0.335	94,000
May 31, 2024	0.335	0.335	0.335	0.335	0.335	-
May 30, 2024	0.330	0.335	0.335	0.335	0.335	36,000
May 29, 2024	0.330	0.330	0.330	0.330	0.330	-
May 28, 2024	0.310	0.335	0.310	0.330	0.330	108,000
May 27, 2024	0.310	0.315	0.310	0.315	0.315	660,000
May 24, 2024	0.305	0.315	0.305	0.315	0.315	252,000
May 23, 2024	0.295	0.315	0.295	0.315	0.315	108,000
May 22, 2024	0.310	0.315	0.310	0.315	0.315	52,000
May 21, 2024	0.305	0.310	0.300	0.310	0.310	394,000
May 20, 2024	0.310	0.315	0.310	0.315	0.315	212,000
May 17, 2024	0.305	0.310	0.290	0.310	0.310	266,000
May 16, 2024	0.305	0.305	0.305	0.305	0.305	14,000
May 14, 2024	0.310	0.310	0.310	0.310	0.310	22,000
May 13, 2024	0.305	0.310	0.305	0.310	0.310	30,000
May 10, 2024	0.300	0.315	0.305	0.310	0.310	254,000
May 09, 2024	0.300	0.305	0.300	0.305	0.305	100,000
May 08, 2024	0.300	0.310	0.300	0.310	0.310	280,000
May 07, 2024	0.310	0.310	0.310	0.310	0.310	32,000
May 06, 2024	0.310	0.310	0.310	0.310	0.310	-
May 03, 2024	0.310	0.310	0.305	0.310	0.310	122,000
May 02, 2024	0.310	0.310	0.295	0.295	0.295	90,000
Apr 30, 2024	0.310	0.310	0.310	0.310	0.310	-
Apr 29, 2024	0.285	0.300	0.270	0.300	0.300	374,000
Apr 26, 2024	0.295	0.310	0.295	0.300	0.300	394,000
Apr 25, 2024	0.300	0.315	0.300	0.300	0.300	422,000
Apr 24, 2024	0.305	0.310	0.305	0.305	0.305	92,000
Apr 23, 2024	0.305	0.315	0.305	0.315	0.315	184,000
Apr 22, 2024	0.305	0.305	0.305	0.305	0.305	-
Apr 19, 2024	0.305	0.305	0.305	0.305	0.305	-
Apr 18, 2024	0.310	0.310	0.310	0.310	0.310	500,000
Apr 17, 2024	0.310	0.310	0.310	0.310	0.310	-
Apr 16, 2024	0.295	0.320	0.295	0.315	0.315	296,000
Apr 15, 2024	0.290	0.320	0.290	0.290	0.290	212,000
Apr 12, 2024	0.300	0.300	0.280	0.280	0.280	510,000
Apr 11, 2024	0.305	0.310	0.300	0.300	0.300	1,142,000
Apr 10, 2024	0.320	0.320	0.320	0.320	0.320	-
Apr 09, 2024	0.320	0.335	0.320	0.325	0.325	210,000
Apr 08, 2024	0.330	0.335	0.300	0.335	0.335	328,000
Apr 05, 2024	0.335	0.350	0.335	0.350	0.350	78,000
Apr 03, 2024	0.340	0.350	0.350	0.350	0.350	34,000
Apr 02, 2024	0.350	0.355	0.340	0.355	0.355	132,000
Mar 28, 2024	0.345	0.350	0.340	0.340	0.340	176,000
Mar 27, 2024	0.350	0.355	0.350	0.355	0.355	44,000
Mar 26, 2024	0.350	0.360	0.330	0.350	0.350	454,000
Mar 25, 2024	0.350	0.350	0.350	0.350	0.350	182,000
Mar 22, 2024	0.355	0.355	0.350	0.350	0.350	164,000
Mar 21, 2024	0.360	0.360	0.350	0.350	0.350	24,000
Mar 20, 2024	0.350	0.360	0.340	0.350	0.350	278,000
Mar 19, 2024	0.345	0.360	0.345	0.360	0.360	114,000
Mar 18, 2024	0.350	0.355	0.350	0.355	0.355	36,000
Mar 15, 2024	0.360	0.360	0.345	0.345	0.345	296,000
Mar 14, 2024	0.350	0.360	0.350	0.350	0.350	424,000
Mar 13, 2024	0.345	0.350	0.335	0.345	0.345	272,000
Mar 12, 2024	0.340	0.345	0.330	0.340	0.340	238,000
Mar 11, 2024	0.330	0.335	0.330	0.335	0.335	242,000
Mar 08, 2024	0.325	0.340	0.325	0.330	0.330	178,000
Mar 07, 2024	0.315	0.330	0.310	0.325	0.325	140,000
Mar 06, 2024	0.325	0.325	0.325	0.325	0.325	-
Mar 05, 2024	0.325	0.325	0.315	0.315	0.315	418,000
Mar 04, 2024	0.345	0.345	0.320	0.330	0.330	414,000
Mar 01, 2024	0.335	0.345	0.335	0.345	0.345	12,000
Feb 29, 2024	0.310	0.330	0.300	0.330	0.330	774,000
Feb 28, 2024	0.325	0.330	0.315	0.330	0.330	700,000
Feb 27, 2024	0.340	0.340	0.325	0.335	0.335	388,000
Feb 26, 2024	0.345	0.345	0.335	0.345	0.345	170,000
Feb 23, 2024	0.350	0.350	0.340	0.345	0.345	164,000
Feb 22, 2024	0.350	0.350	0.330	0.350	0.350	608,000
Feb 21, 2024	0.350	0.370	0.345	0.360	0.360	1,616,000
Feb 20, 2024	0.330	0.350	0.330	0.350	0.350	772,000
Feb 19, 2024	0.335	0.335	0.330	0.330	0.330	304,000
Feb 16, 2024	0.325	0.330	0.320	0.330	0.330	612,000
Feb 15, 2024	0.320	0.335	0.310	0.325	0.325	808,000
Feb 14, 2024	0.295	0.325	0.290	0.315	0.315	1,042,000
Feb 09, 2024	0.310	0.310	0.310	0.310	0.310	-
Feb 08, 2024	0.295	0.310	0.290	0.310	0.310	1,128,000
Feb 07, 2024	0.295	0.295	0.285	0.290	0.290	166,000
Feb 06, 2024	0.285	0.295	0.285	0.295	0.295	58,000
Feb 05, 2024	0.280	0.285	0.280	0.285	0.285	118,000
Feb 02, 2024	0.300	0.310	0.270	0.280	0.280	810,000
Feb 01, 2024	0.295	0.310	0.285	0.285	0.285	512,000
Jan 31, 2024	0.300	0.290	0.275	0.290	0.290	322,000
Jan 30, 2024	0.270	0.310	0.270	0.270	0.270	1,416,000
Jan 29, 2024	0.240	0.285	0.240	0.270	0.270	1,958,000
Jan 26, 2024	0.228	0.237	0.228	0.237	0.237	580,000
Jan 25, 2024	0.215	0.229	0.215	0.225	0.225	524,000
Jan 24, 2024	0.218	0.235	0.218	0.223	0.223	356,000
Jan 23, 2024	0.218	0.220	0.218	0.218	0.218	14,000
Jan 22, 2024	0.219	0.219	0.218	0.218	0.218	16,000
Jan 19, 2024	0.225	0.225	0.225	0.225	0.225	-
Jan 18, 2024	0.212	0.225	0.212	0.222	0.222	120,000
Jan 17, 2024	0.225	0.216	0.212	0.212	0.212	472,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,942.74+887.13(+0.99%)

HK Asia Holdings Limited (1723.HK)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,942.74
+887.13(+0.99%)