Canada markets open in 7 hours 27 minutes

USPACE Technology Group Limited (1725.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
1.780-0.040 (-2.20%)
As of 01:13PM HKT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.8901.8901.7501.7801.7801,277,200
May 03, 20241.9402.1801.7901.8201.8208,165,000
May 02, 20241.6701.9401.6701.8801.8804,521,800
Apr 30, 20241.8001.8001.6801.7101.7101,315,400
Apr 29, 20241.7301.8601.7201.7701.7703,593,600
Apr 26, 20241.7001.7501.6501.7301.7302,917,800
Apr 25, 20241.7301.8701.6801.7001.7001,786,600
Apr 24, 20241.6601.7201.6001.6901.690789,800
Apr 23, 20241.6301.6401.6001.6101.610662,000
Apr 22, 20241.6501.6801.6201.6301.630496,400
Apr 19, 20241.6701.7001.6301.6501.650980,800
Apr 18, 20241.6601.7501.6501.7101.710559,600
Apr 17, 20241.7001.7101.6401.6601.660994,000
Apr 16, 20241.8301.8301.6501.7001.7001,104,000
Apr 15, 20241.8201.8401.7601.8001.800324,200
Apr 12, 20241.8101.8201.7701.8201.820463,400
Apr 11, 20241.8201.8601.7801.8201.8201,176,200
Apr 10, 20241.8801.8801.8001.8201.8201,225,400
Apr 09, 20241.9802.0101.8401.8701.8701,871,800
Apr 08, 20241.8202.1601.8201.9501.9505,457,200
Apr 05, 20241.7601.8501.7001.8101.8101,456,000
Apr 03, 20241.6201.8601.6201.7601.7603,739,800
Apr 02, 20241.6701.7401.6401.6501.650706,400
Mar 28, 20241.6301.7101.5801.6701.6701,624,600
Mar 27, 20241.7001.7001.6201.6701.6701,600,000
Mar 26, 20241.7401.8001.6701.7201.7201,635,600
Mar 25, 20241.7901.8601.7101.7401.7401,484,600
Mar 22, 20241.9001.9001.8101.8101.8101,156,000
Mar 21, 20241.8701.9501.8701.9001.900911,000
Mar 20, 20241.9601.9601.8601.8701.8702,403,000
Mar 19, 20242.0302.0301.9601.9601.9601,855,600
Mar 18, 20242.0002.0901.9802.0302.0301,639,800
Mar 15, 20242.1102.1201.9902.0902.0903,480,800
Mar 14, 20242.1602.2002.1102.1202.1201,455,600
Mar 13, 20242.2902.3002.0802.1502.1504,796,800
Mar 12, 20242.2202.3302.2102.2802.2803,297,800
Mar 11, 20242.2802.3002.1902.2202.2203,498,800
Mar 08, 20242.3002.3602.2602.2902.2901,767,800
Mar 07, 20242.4202.4302.2502.3002.3003,437,000
Mar 06, 20242.2702.5802.2502.4202.4207,043,000
Mar 05, 20242.2402.2502.1902.2002.2002,015,400
Mar 04, 20242.2502.3402.1802.2902.2901,678,200
Mar 01, 20242.3302.3302.2202.2802.2801,218,200
Feb 29, 20242.1202.3702.1102.3202.3203,316,000
Feb 28, 20242.2702.4402.1702.1802.1803,172,400
Feb 27, 20242.4202.4202.1902.3202.3203,304,400
Feb 26, 20242.2002.5902.2002.3502.3506,724,000
Feb 23, 20242.1702.2002.0902.1902.1901,356,000
Feb 22, 20242.1902.2202.1002.1602.1601,539,600
Feb 21, 20242.0902.2602.0002.1802.1802,923,800
Feb 20, 20242.1102.1702.0602.0602.0601,284,600
Feb 19, 20242.3602.3602.1002.1202.1202,001,000
Feb 16, 20242.0902.3302.0902.3002.3001,970,400
Feb 15, 20242.1502.1702.0602.1502.150499,000
Feb 14, 20242.2302.3002.0502.1802.1801,022,800
Feb 09, 20242.2302.2302.2302.2302.230-
Feb 08, 20242.0702.2002.0402.1302.130791,000
Feb 07, 20242.1502.2802.0502.1202.1201,235,000
Feb 06, 20241.8902.1501.9002.1302.1302,814,400
Feb 05, 20242.0302.0301.8001.8501.8502,858,000
Feb 02, 20242.1602.2502.0302.0802.0801,516,000
Feb 01, 20242.0902.1901.9902.0502.0501,201,400
Jan 31, 20242.2502.2602.0302.0902.0902,493,309
Jan 30, 20242.5202.5202.2502.2502.2501,021,800
Jan 29, 20242.4602.5202.4202.4402.440361,600
Jan 26, 20242.6002.6002.4502.4602.460854,000
Jan 25, 20242.5002.6202.4002.6102.6101,754,200
Jan 24, 20242.4302.6602.3302.4102.4102,751,400
Jan 23, 20242.2602.3902.2602.3302.330634,000
Jan 22, 20242.4002.4002.2202.2602.260808,000
Jan 19, 20242.4602.4902.3602.4002.400436,400
Jan 18, 20242.4502.5402.3902.5002.500392,200
Jan 17, 20242.5002.5002.4202.4502.4501,157,200
Jan 16, 20242.6102.6302.5002.5302.530636,600
Jan 15, 20242.7202.7202.7202.7202.720-
Jan 12, 20242.7802.7802.6002.7202.720928,800
Jan 11, 20242.6002.7202.6002.7002.700936,400
Jan 10, 20242.8902.9302.7002.7202.7203,329,200
Jan 09, 20242.6802.8002.4402.6902.6903,188,400
Jan 08, 20242.9402.9402.4902.5002.5003,358,800
Jan 05, 20242.8802.9102.7502.7602.7602,311,200
Jan 04, 20243.0403.0402.8302.8902.8902,011,800
Jan 03, 20243.3503.3503.0003.0403.0402,527,200
Jan 02, 20243.3303.3803.1603.2003.200709,200
Dec 29, 20233.2603.3403.1603.2803.280877,000
Dec 28, 20233.0803.2803.0503.2703.2702,726,800
Dec 27, 20233.1803.1802.9603.0503.0501,618,600
Dec 22, 20233.2803.2803.0103.0603.0601,625,200
Dec 21, 20233.3703.3703.1003.1503.1501,849,800
Dec 20, 20233.2903.4303.2003.2603.2602,693,400
Dec 19, 20233.3803.3803.1203.1503.1501,272,800
Dec 18, 20233.5603.5603.2603.2803.2802,289,800
Dec 15, 20233.5803.5803.3003.4203.4202,779,000
Dec 14, 20233.5703.5703.3503.3903.3901,361,000
Dec 13, 20233.5203.5803.3703.4003.4002,058,200
Dec 12, 20233.8503.8503.5403.5903.5902,073,000
Dec 11, 20233.6803.7803.5403.6603.6601,212,400
Dec 08, 20234.0804.1103.6803.6803.6804,440,600
Dec 07, 20234.2404.6603.9104.0804.08016,661,600
Dec 06, 20233.4903.6903.3403.6903.6902,881,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...