Duiba Group Limited (1753.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.290

0.000

(0.00%)

At close: 02:14PM 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	0.285	0.285	0.285	0.285	0.285	-
Jun 20, 2024	0.280	0.305	0.280	0.290	0.290	113,200
Jun 19, 2024	0.290	0.295	0.285	0.295	0.295	64,800
Jun 18, 2024	0.300	0.300	0.300	0.300	0.300	-
Jun 17, 2024	0.300	0.310	0.300	0.300	0.300	236,000
Jun 14, 2024	0.300	0.300	0.285	0.290	0.290	65,600
Jun 13, 2024	0.290	0.295	0.285	0.295	0.295	241,200
Jun 12, 2024	0.285	0.295	0.285	0.295	0.295	39,200
Jun 11, 2024	0.280	0.290	0.275	0.290	0.290	206,400
Jun 07, 2024	0.280	0.290	0.275	0.275	0.275	263,600
Jun 06, 2024	0.290	0.290	0.275	0.280	0.280	243,600
Jun 05, 2024	0.290	0.295	0.280	0.285	0.285	161,600
Jun 04, 2024	0.285	0.295	0.280	0.295	0.295	88,400
Jun 03, 2024	0.305	0.305	0.295	0.295	0.295	49,200
May 31, 2024	0.295	0.295	0.295	0.295	0.295	-
May 30, 2024	0.290	0.290	0.280	0.290	0.290	218,400
May 29, 2024	0.315	0.315	0.295	0.300	0.300	568,800
May 28, 2024	0.310	0.315	0.305	0.315	0.315	138,000
May 27, 2024	0.310	0.315	0.310	0.315	0.315	5,600
May 24, 2024	0.315	0.315	0.310	0.315	0.315	232,400
May 23, 2024	0.315	0.315	0.305	0.310	0.310	91,200
May 22, 2024	0.310	0.315	0.310	0.315	0.315	313,600
May 21, 2024	0.325	0.325	0.305	0.310	0.310	726,800
May 20, 2024	0.340	0.345	0.330	0.335	0.335	228,400
May 17, 2024	0.345	0.345	0.325	0.325	0.325	742,400
May 16, 2024	0.325	0.350	0.325	0.345	0.345	1,006,400
May 14, 2024	0.340	0.345	0.325	0.335	0.335	276,400
May 13, 2024	0.340	0.345	0.330	0.345	0.345	480,800
May 10, 2024	0.345	0.350	0.335	0.345	0.345	90,800
May 09, 2024	0.345	0.355	0.335	0.345	0.345	618,000
May 08, 2024	0.345	0.350	0.335	0.345	0.345	287,200
May 07, 2024	0.355	0.375	0.340	0.355	0.355	915,600
May 06, 2024	0.325	0.355	0.325	0.355	0.355	1,886,000
May 03, 2024	0.305	0.330	0.305	0.325	0.325	582,000
May 02, 2024	0.290	0.320	0.290	0.315	0.315	498,000
Apr 30, 2024	0.310	0.315	0.300	0.310	0.310	219,200
Apr 29, 2024	0.295	0.310	0.295	0.310	0.310	671,200
Apr 26, 2024	0.280	0.295	0.280	0.295	0.295	278,800
Apr 25, 2024	0.295	0.295	0.295	0.295	0.295	-
Apr 24, 2024	0.290	0.295	0.280	0.290	0.290	621,200
Apr 23, 2024	0.290	0.300	0.280	0.290	0.290	266,800
Apr 22, 2024	0.295	0.295	0.290	0.290	0.290	54,800
Apr 19, 2024	0.280	0.290	0.275	0.290	0.290	212,400
Apr 18, 2024	0.290	0.300	0.280	0.300	0.300	107,200
Apr 17, 2024	0.285	0.295	0.285	0.290	0.290	23,600
Apr 16, 2024	0.280	0.300	0.275	0.295	0.295	36,400
Apr 15, 2024	0.300	0.310	0.290	0.300	0.300	48,800
Apr 12, 2024	0.310	0.320	0.300	0.300	0.300	570,400
Apr 11, 2024	0.305	0.320	0.305	0.320	0.320	195,200
Apr 10, 2024	0.320	0.340	0.310	0.315	0.315	1,191,200
Apr 09, 2024	0.300	0.315	0.300	0.310	0.310	355,200
Apr 08, 2024	0.310	0.310	0.300	0.300	0.300	438,000
Apr 05, 2024	0.300	0.310	0.285	0.310	0.310	760,400
Apr 03, 2024	0.305	0.310	0.300	0.300	0.300	599,200
Apr 02, 2024	0.300	0.305	0.280	0.305	0.305	1,426,000
Mar 28, 2024	0.290	0.320	0.290	0.295	0.295	1,016,400
Mar 27, 2024	0.295	0.295	0.285	0.285	0.285	122,000
Mar 26, 2024	0.305	0.315	0.300	0.300	0.300	8,579,200
Mar 25, 2024	0.310	0.325	0.305	0.320	0.320	2,208,000
Mar 22, 2024	0.295	0.345	0.295	0.300	0.300	290,400
Mar 21, 2024	0.315	0.315	0.295	0.310	0.310	759,200
Mar 20, 2024	0.265	0.320	0.265	0.315	0.315	420,400
Mar 19, 2024	0.270	0.275	0.270	0.275	0.275	62,400
Mar 18, 2024	0.270	0.275	0.275	0.275	0.275	62,000
Mar 15, 2024	0.270	0.280	0.250	0.270	0.270	1,111,200
Mar 14, 2024	0.265	0.290	0.265	0.270	0.270	60,000
Mar 13, 2024	0.270	0.280	0.270	0.280	0.280	148,400
Mar 12, 2024	0.280	0.290	0.270	0.280	0.280	239,400
Mar 11, 2024	0.275	0.285	0.270	0.275	0.275	116,800
Mar 08, 2024	0.260	0.280	0.255	0.275	0.275	687,600
Mar 07, 2024	0.270	0.285	0.270	0.270	0.270	544,800
Mar 06, 2024	0.270	0.280	0.260	0.270	0.270	622,000
Mar 05, 2024	0.270	0.280	0.265	0.270	0.270	67,600
Mar 04, 2024	0.265	0.275	0.260	0.275	0.275	350,400
Mar 01, 2024	0.275	0.285	0.255	0.265	0.265	114,000
Feb 29, 2024	0.275	0.285	0.265	0.275	0.275	720,800
Feb 28, 2024	0.280	0.280	0.260	0.275	0.275	560,400
Feb 27, 2024	0.285	0.285	0.260	0.280	0.280	127,200
Feb 26, 2024	0.275	0.285	0.275	0.285	0.285	250,000
Feb 23, 2024	0.275	0.285	0.275	0.285	0.285	652,000
Feb 22, 2024	0.265	0.280	0.260	0.275	0.275	1,334,800
Feb 21, 2024	0.255	0.260	0.240	0.255	0.255	630,800
Feb 20, 2024	0.227	0.244	0.226	0.242	0.242	493,200
Feb 19, 2024	0.245	0.245	0.232	0.235	0.235	178,400
Feb 16, 2024	0.225	0.236	0.219	0.235	0.235	404,400
Feb 15, 2024	0.240	0.249	0.218	0.225	0.225	890,800
Feb 14, 2024	0.218	0.235	0.218	0.235	0.235	1,048,800
Feb 09, 2024	0.225	0.225	0.225	0.225	0.225	-
Feb 08, 2024	0.246	0.250	0.241	0.241	0.241	283,600
Feb 07, 2024	0.248	0.255	0.230	0.244	0.244	390,800
Feb 06, 2024	0.231	0.248	0.230	0.248	0.248	411,200
Feb 05, 2024	0.225	0.228	0.225	0.227	0.227	309,600
Feb 02, 2024	0.219	0.230	0.219	0.225	0.225	168,800
Feb 01, 2024	0.241	0.241	0.218	0.219	0.219	952,000
Jan 31, 2024	0.246	0.246	0.230	0.237	0.237	2,030,800
Jan 30, 2024	0.250	0.270	0.243	0.255	0.255	1,791,600
Jan 29, 2024	0.270	0.270	0.242	0.250	0.250	428,800
Jan 26, 2024	0.285	0.285	0.270	0.270	0.270	16,800
Jan 25, 2024	0.270	0.270	0.260	0.270	0.270	696,000
Jan 24, 2024	0.255	0.260	0.237	0.260	0.260	178,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7304-0.0003(-0.04%)

CRUDE OIL80.59-0.14(-0.17%)

Bitcoin CAD87,764.51-240.67(-0.27%)

Duiba Group Limited (1753.HK)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7304
-0.0003(-0.04%)

CRUDE OIL
80.59
-0.14(-0.17%)

Bitcoin CAD
87,764.51
-240.67(-0.27%)