Canada markets closed

BOE Technology Group Company Limited (200725.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in HKD
Add to watchlist
2.5600-0.0100 (-0.39%)
At close: 03:04PM CST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.57002.60002.54002.56002.56001,824,536
Apr 29, 20242.58002.59002.55002.57002.5700810,573
Apr 26, 20242.54002.58002.52002.56002.5600545,699
Apr 25, 20242.52002.57002.52002.54002.5400422,100
Apr 24, 20242.50002.54002.46002.52002.5200532,175
Apr 23, 20242.52002.53002.49002.49002.4900843,620
Apr 22, 20242.58002.58002.52002.52002.52001,052,860
Apr 19, 20242.59002.60002.57002.58002.5800204,500
Apr 18, 20242.57002.61002.57002.60002.60001,004,620
Apr 17, 20242.55002.58002.55002.58002.5800448,600
Apr 16, 20242.60002.60002.53002.55002.55001,054,300
Apr 15, 20242.59002.61002.54002.60002.60001,426,270
Apr 12, 20242.58002.61002.58002.58002.5800716,000
Apr 11, 20242.55002.59002.55002.56002.5600370,045
Apr 10, 20242.58002.60002.55002.57002.5700435,020
Apr 09, 20242.61002.61002.57002.59002.5900366,200
Apr 08, 20242.60002.62002.56002.60002.60001,381,640
Apr 03, 20242.57002.60002.56002.59002.59001,003,000
Apr 02, 20242.60002.60002.55002.56002.5600831,940
Apr 01, 20242.48002.62002.48002.59002.59003,063,384
Mar 29, 20242.47002.49002.45002.48002.4800127,000
Mar 28, 20242.44002.48002.44002.48002.4800496,500
Mar 27, 20242.44002.47002.42002.45002.4500671,008
Mar 26, 20242.46002.47002.44002.45002.4500419,500
Mar 25, 20242.50002.51002.47002.47002.4700674,300
Mar 22, 20242.54002.54002.48002.49002.4900732,100
Mar 21, 20242.53002.56002.53002.55002.5500506,240
Mar 20, 20242.52002.54002.52002.54002.5400444,000
Mar 19, 20242.51002.54002.51002.53002.5300216,239
Mar 18, 20242.55002.56002.52002.53002.5300649,839
Mar 15, 20242.53002.56002.50002.56002.56001,524,161
Mar 14, 20242.55002.56002.52002.53002.5300515,513
Mar 13, 20242.53002.57002.53002.56002.5600329,133
Mar 12, 20242.55002.55002.52002.55002.5500601,000
Mar 11, 20242.53002.56002.51002.55002.5500361,774
Mar 08, 20242.52002.55002.50002.55002.5500601,592
Mar 07, 20242.56002.58002.50002.52002.52001,562,266
Mar 06, 20242.57002.58002.55002.57002.5700742,400
Mar 05, 20242.60002.62002.57002.58002.5800758,200
Mar 04, 20242.63002.64002.59002.60002.60001,035,500
Mar 01, 20242.54002.62002.53002.62002.62001,834,820
Feb 29, 20242.49002.53002.48002.53002.5300658,300
Feb 28, 20242.54002.54002.50002.51002.5100522,900
Feb 27, 20242.49002.53002.48002.53002.5300510,699
Feb 26, 20242.52002.52002.47002.48002.4800982,000
Feb 23, 20242.52002.53002.50002.52002.5200863,960
Feb 22, 20242.52002.54002.50002.51002.5100392,124
Feb 21, 20242.46002.54002.43002.52002.52001,247,600
Feb 20, 20242.43002.47002.42002.47002.4700387,960
Feb 19, 20242.47002.47002.44002.46002.4600446,680
Feb 08, 20242.41002.47002.40002.44002.4400564,500
Feb 07, 20242.37002.41002.37002.41002.4100642,861
Feb 06, 20242.34002.39002.31002.37002.3700707,990
Feb 05, 20242.35002.35002.31002.32002.3200926,045
Feb 02, 20242.37002.40002.33002.37002.3700642,400
Feb 01, 20242.40002.41002.35002.38002.3800570,940
Jan 31, 20242.40002.41002.36002.38002.3800745,360
Jan 30, 20242.46002.46002.42002.43002.4300367,500
Jan 29, 20242.46002.47002.43002.45002.4500485,040
Jan 26, 20242.45002.50002.44002.44002.4400815,600
Jan 25, 20242.45002.48002.40002.48002.48001,128,180
Jan 24, 20242.39002.47002.37002.44002.4400858,400
Jan 23, 20242.37002.42002.37002.39002.3900344,500
Jan 22, 20242.39002.41002.37002.37002.3700523,400
Jan 19, 20242.40002.42002.39002.40002.4000323,380
Jan 18, 20242.40002.42002.36002.40002.4000861,940
Jan 17, 20242.45002.47002.40002.43002.4300705,600
Jan 16, 20242.45002.48002.45002.46002.4600211,600
Jan 15, 20242.48002.49002.44002.45002.4500342,501
Jan 12, 20242.46002.50002.46002.46002.4600221,000
Jan 11, 20242.46002.49002.45002.49002.4900524,800
Jan 10, 20242.49002.49002.44002.44002.4400574,100
Jan 09, 20242.54002.54002.50002.50002.5000485,300
Jan 08, 20242.47002.55002.45002.52002.52001,434,078
Jan 05, 20242.48002.50002.45002.46002.4600407,958
Jan 04, 20242.52002.52002.43002.47002.4700759,780
Jan 03, 20242.53002.55002.53002.53002.5300283,184
Jan 02, 20242.54002.55002.53002.53002.5300550,820
Dec 29, 20232.46002.55002.45002.54002.54001,024,000
Dec 28, 20232.40002.48002.39002.46002.4600536,346
Dec 27, 20232.38002.42002.37002.41002.4100478,920
Dec 26, 20232.39002.40002.38002.40002.4000185,200
Dec 25, 20232.42002.42002.40002.40002.4000205,200
Dec 22, 20232.41002.42002.40002.41002.4100245,900
Dec 21, 20232.41002.41002.37002.41002.4100442,520
Dec 20, 20232.44002.45002.41002.41002.4100371,100
Dec 19, 20232.46002.47002.43002.44002.4400304,800
Dec 18, 20232.49002.51002.42002.47002.4700500,400
Dec 15, 20232.49002.51002.48002.49002.4900368,000
Dec 14, 20232.48002.51002.48002.49002.4900208,900
Dec 13, 20232.49002.52002.47002.48002.4800392,800
Dec 12, 20232.48002.50002.47002.49002.4900341,200
Dec 11, 20232.50002.52002.45002.50002.5000653,534
Dec 08, 20232.54002.56002.51002.52002.5200763,900
Dec 07, 20232.58002.58002.54002.56002.5600471,511
Dec 06, 20232.58002.58002.56002.58002.5800185,300
Dec 05, 20232.57002.61002.56002.58002.5800333,723
Dec 04, 20232.57002.60002.57002.59002.5900305,816
Dec 01, 20232.63002.63002.59002.59002.5900261,068
Nov 30, 20232.62002.63002.55002.63002.6300914,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...