Canada markets closed

HK Asia Holdings Limited (1723.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.3150.000 (0.00%)
At close: 03:58PM HKT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.3300.3300.3100.3150.315184,000
Jun 13, 20240.3200.3300.3150.3150.3151,040,000
Jun 12, 20240.3250.3300.3250.3250.32546,000
Jun 11, 20240.3200.3350.3200.3300.330338,000
Jun 07, 20240.3300.3350.3100.3350.3351,260,000
Jun 06, 20240.3300.3350.3300.3350.335100,000
Jun 05, 20240.3400.3400.3300.3350.335292,000
Jun 04, 20240.3250.3350.3250.3300.330246,000
Jun 03, 20240.3350.3350.3250.3350.33594,000
May 31, 20240.3350.3350.3350.3350.335-
May 30, 20240.3300.3350.3350.3350.33536,000
May 29, 20240.3300.3300.3300.3300.330-
May 28, 20240.3100.3350.3100.3300.330108,000
May 27, 20240.3100.3150.3100.3150.315660,000
May 24, 20240.3050.3150.3050.3150.315252,000
May 23, 20240.2950.3150.2950.3150.315108,000
May 22, 20240.3100.3150.3100.3150.31552,000
May 21, 20240.3050.3100.3000.3100.310394,000
May 20, 20240.3100.3150.3100.3150.315212,000
May 17, 20240.3050.3100.2900.3100.310266,000
May 16, 20240.3050.3050.3050.3050.30514,000
May 14, 20240.3100.3100.3100.3100.31022,000
May 13, 20240.3050.3100.3050.3100.31030,000
May 10, 20240.3000.3150.3050.3100.310254,000
May 09, 20240.3000.3050.3000.3050.305100,000
May 08, 20240.3000.3100.3000.3100.310280,000
May 07, 20240.3100.3100.3100.3100.31032,000
May 06, 20240.3100.3100.3100.3100.310-
May 03, 20240.3100.3100.3050.3100.310122,000
May 02, 20240.3100.3100.2950.2950.29590,000
Apr 30, 20240.3100.3100.3100.3100.310-
Apr 29, 20240.2850.3000.2700.3000.300374,000
Apr 26, 20240.2950.3100.2950.3000.300394,000
Apr 25, 20240.3000.3150.3000.3000.300422,000
Apr 24, 20240.3050.3100.3050.3050.30592,000
Apr 23, 20240.3050.3150.3050.3150.315184,000
Apr 22, 20240.3050.3050.3050.3050.305-
Apr 19, 20240.3050.3050.3050.3050.305-
Apr 18, 20240.3100.3100.3100.3100.310500,000
Apr 17, 20240.3100.3100.3100.3100.310-
Apr 16, 20240.2950.3200.2950.3150.315296,000
Apr 15, 20240.2900.3200.2900.2900.290212,000
Apr 12, 20240.3000.3000.2800.2800.280510,000
Apr 11, 20240.3050.3100.3000.3000.3001,142,000
Apr 10, 20240.3200.3200.3200.3200.320-
Apr 09, 20240.3200.3350.3200.3250.325210,000
Apr 08, 20240.3300.3350.3000.3350.335328,000
Apr 05, 20240.3350.3500.3350.3500.35078,000
Apr 03, 20240.3400.3500.3500.3500.35034,000
Apr 02, 20240.3500.3550.3400.3550.355132,000
Mar 28, 20240.3450.3500.3400.3400.340176,000
Mar 27, 20240.3500.3550.3500.3550.35544,000
Mar 26, 20240.3500.3600.3300.3500.350454,000
Mar 25, 20240.3500.3500.3500.3500.350182,000
Mar 22, 20240.3550.3550.3500.3500.350164,000
Mar 21, 20240.3600.3600.3500.3500.35024,000
Mar 20, 20240.3500.3600.3400.3500.350278,000
Mar 19, 20240.3450.3600.3450.3600.360114,000
Mar 18, 20240.3500.3550.3500.3550.35536,000
Mar 15, 20240.3600.3600.3450.3450.345296,000
Mar 14, 20240.3500.3600.3500.3500.350424,000
Mar 13, 20240.3450.3500.3350.3450.345272,000
Mar 12, 20240.3400.3450.3300.3400.340238,000
Mar 11, 20240.3300.3350.3300.3350.335242,000
Mar 08, 20240.3250.3400.3250.3300.330178,000
Mar 07, 20240.3150.3300.3100.3250.325140,000
Mar 06, 20240.3250.3250.3250.3250.325-
Mar 05, 20240.3250.3250.3150.3150.315418,000
Mar 04, 20240.3450.3450.3200.3300.330414,000
Mar 01, 20240.3350.3450.3350.3450.34512,000
Feb 29, 20240.3100.3300.3000.3300.330774,000
Feb 28, 20240.3250.3300.3150.3300.330700,000
Feb 27, 20240.3400.3400.3250.3350.335388,000
Feb 26, 20240.3450.3450.3350.3450.345170,000
Feb 23, 20240.3500.3500.3400.3450.345164,000
Feb 22, 20240.3500.3500.3300.3500.350608,000
Feb 21, 20240.3500.3700.3450.3600.3601,616,000
Feb 20, 20240.3300.3500.3300.3500.350772,000
Feb 19, 20240.3350.3350.3300.3300.330304,000
Feb 16, 20240.3250.3300.3200.3300.330612,000
Feb 15, 20240.3200.3350.3100.3250.325808,000
Feb 14, 20240.2950.3250.2900.3150.3151,042,000
Feb 09, 20240.3100.3100.3100.3100.310-
Feb 08, 20240.2950.3100.2900.3100.3101,128,000
Feb 07, 20240.2950.2950.2850.2900.290166,000
Feb 06, 20240.2850.2950.2850.2950.29558,000
Feb 05, 20240.2800.2850.2800.2850.285118,000
Feb 02, 20240.3000.3100.2700.2800.280810,000
Feb 01, 20240.2950.3100.2850.2850.285512,000
Jan 31, 20240.3000.2900.2750.2900.290322,000
Jan 30, 20240.2700.3100.2700.2700.2701,416,000
Jan 29, 20240.2400.2850.2400.2700.2701,958,000
Jan 26, 20240.2280.2370.2280.2370.237580,000
Jan 25, 20240.2150.2290.2150.2250.225524,000
Jan 24, 20240.2180.2350.2180.2230.223356,000
Jan 23, 20240.2180.2200.2180.2180.21814,000
Jan 22, 20240.2190.2190.2180.2180.21816,000
Jan 19, 20240.2250.2250.2250.2250.225-
Jan 18, 20240.2120.2250.2120.2220.222120,000
Jan 17, 20240.2250.2160.2120.2120.212472,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...