Huaibei GreenGold Industry Investment Co., Ltd. (2450.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.850

+0.040

(+4.94%)

At close: 04:08PM HKT

Time Period:

Jun 28, 2023 - Jun 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	0.810	0.860	0.720	0.850	0.850	489,000
Jun 27, 2024	0.860	0.860	0.760	0.810	0.810	336,000
Jun 27, 2024	0.03085 Dividend
Jun 26, 2024	0.830	0.880	0.830	0.870	0.839	357,000
Jun 25, 2024	0.770	0.870	0.760	0.850	0.820	817,500
Jun 24, 2024	0.770	0.880	0.730	0.800	0.772	330,000
Jun 21, 2024	0.830	0.860	0.790	0.800	0.772	322,500
Jun 20, 2024	0.730	0.820	0.730	0.780	0.752	471,000
Jun 19, 2024	0.750	0.770	0.740	0.770	0.743	162,000
Jun 18, 2024	0.750	0.750	0.750	0.750	0.723	18,000
Jun 17, 2024	0.740	0.770	0.740	0.770	0.743	75,000
Jun 14, 2024	0.720	0.760	0.670	0.740	0.714	805,500
Jun 13, 2024	0.740	0.740	0.740	0.740	0.714	-
Jun 12, 2024	0.740	0.740	0.740	0.740	0.714	19,500
Jun 11, 2024	0.740	0.740	0.740	0.740	0.714	34,500
Jun 07, 2024	0.760	0.760	0.750	0.750	0.723	43,500
Jun 06, 2024	0.750	0.750	0.740	0.740	0.714	88,500
Jun 05, 2024	0.740	0.760	0.740	0.760	0.733	37,500
Jun 04, 2024	0.760	0.790	0.760	0.770	0.743	133,500
Jun 03, 2024	0.750	0.790	0.730	0.750	0.723	118,500
May 31, 2024	0.750	0.750	0.730	0.730	0.704	15,000
May 30, 2024	0.800	0.800	0.770	0.770	0.743	22,500
May 29, 2024	0.800	0.800	0.800	0.800	0.772	-
May 28, 2024	0.720	0.800	0.700	0.800	0.772	543,000
May 27, 2024	0.710	0.790	0.700	0.770	0.743	225,000
May 24, 2024	0.710	0.740	0.700	0.740	0.714	132,000
May 23, 2024	0.750	0.750	0.700	0.740	0.714	60,000
May 22, 2024	0.730	0.750	0.730	0.750	0.723	30,000
May 21, 2024	0.740	0.760	0.730	0.730	0.704	165,000
May 20, 2024	0.730	0.750	0.700	0.710	0.685	235,500
May 17, 2024	0.720	0.730	0.690	0.720	0.694	40,500
May 16, 2024	0.700	0.700	0.680	0.700	0.675	45,000
May 14, 2024	0.660	0.700	0.660	0.670	0.646	75,000
May 13, 2024	0.740	0.740	0.700	0.700	0.675	18,000
May 10, 2024	0.720	0.710	0.690	0.690	0.666	15,000
May 09, 2024	0.640	0.710	0.640	0.710	0.685	129,000
May 08, 2024	0.650	0.710	0.610	0.650	0.627	184,500
May 07, 2024	0.620	0.730	0.590	0.640	0.617	1,110,000
May 06, 2024	0.730	0.740	0.670	0.700	0.675	180,000
May 03, 2024	0.730	0.760	0.610	0.670	0.646	571,500
May 02, 2024	0.790	0.810	0.690	0.730	0.704	601,500
Apr 30, 2024	0.570	0.900	0.570	0.800	0.772	7,321,000
Apr 29, 2024	0.510	0.580	0.510	0.580	0.559	472,500
Apr 26, 2024	0.550	0.550	0.490	0.500	0.482	859,500
Apr 25, 2024	0.495	0.550	0.495	0.550	0.530	102,000
Apr 24, 2024	0.490	0.540	0.485	0.540	0.521	126,000
Apr 23, 2024	0.485	0.520	0.480	0.500	0.482	97,500
Apr 22, 2024	0.530	0.530	0.490	0.530	0.511	66,000
Apr 19, 2024	0.550	0.570	0.510	0.570	0.550	60,000
Apr 18, 2024	0.550	0.550	0.550	0.550	0.530	45,000
Apr 17, 2024	0.550	0.550	0.550	0.550	0.530	-
Apr 16, 2024	0.560	0.560	0.560	0.560	0.540	-
Apr 15, 2024	0.580	0.580	0.570	0.570	0.550	69,000
Apr 12, 2024	0.570	0.570	0.570	0.570	0.550	-
Apr 11, 2024	0.550	0.560	0.550	0.560	0.540	81,000
Apr 10, 2024	0.560	0.560	0.560	0.560	0.540	-
Apr 09, 2024	0.560	0.560	0.560	0.560	0.540	-
Apr 08, 2024	0.540	0.540	0.540	0.570	0.550	1,500
Apr 05, 2024	0.560	0.560	0.560	0.560	0.540	-
Apr 03, 2024	0.570	0.570	0.560	0.560	0.540	31,500
Apr 02, 2024	0.580	0.580	0.550	0.570	0.550	153,000
Mar 28, 2024	0.530	0.580	0.530	0.570	0.550	180,000
Mar 27, 2024	0.540	0.540	0.530	0.530	0.511	40,500
Mar 26, 2024	0.500	0.550	0.490	0.530	0.511	100,500
Mar 25, 2024	0.500	0.500	0.500	0.500	0.482	3,000
Mar 22, 2024	0.495	0.495	0.495	0.495	0.477	-
Mar 21, 2024	0.540	0.570	0.490	0.520	0.502	28,500
Mar 20, 2024	0.540	0.540	0.540	0.540	0.521	-
Mar 19, 2024	0.510	0.540	0.520	0.540	0.521	9,000
Mar 18, 2024	0.500	0.500	0.500	0.500	0.482	-
Mar 15, 2024	0.485	0.490	0.485	0.500	0.482	28,500
Mar 14, 2024	0.490	0.490	0.490	0.490	0.473	-
Mar 13, 2024	0.470	0.495	0.465	0.495	0.477	21,000
Mar 12, 2024	0.510	0.510	0.460	0.510	0.492	4,500
Mar 11, 2024	0.490	0.510	0.490	0.510	0.492	4,500
Mar 08, 2024	0.530	0.540	0.530	0.530	0.511	28,500
Mar 07, 2024	0.520	0.520	0.520	0.520	0.502	10,500
Mar 06, 2024	0.520	0.520	0.520	0.520	0.502	10,500
Mar 05, 2024	0.510	0.530	0.500	0.530	0.511	49,500
Mar 04, 2024	0.550	0.550	0.550	0.550	0.530	-
Mar 01, 2024	0.550	0.550	0.550	0.550	0.530	1,500
Feb 29, 2024	0.560	0.560	0.560	0.560	0.540	-
Feb 28, 2024	0.570	0.570	0.570	0.560	0.540	30,000
Feb 27, 2024	0.495	0.550	0.485	0.550	0.530	45,000
Feb 26, 2024	0.550	0.550	0.520	0.540	0.521	73,500
Feb 23, 2024	0.580	0.580	0.580	0.580	0.559	4,500
Feb 22, 2024	0.495	0.600	0.490	0.560	0.540	96,000
Feb 21, 2024	0.510	0.510	0.500	0.500	0.482	6,000
Feb 20, 2024	0.500	0.500	0.465	0.500	0.482	4,500
Feb 19, 2024	0.500	0.520	0.500	0.500	0.482	12,000
Feb 16, 2024	0.485	0.580	0.485	0.580	0.559	40,500
Feb 15, 2024	0.500	0.500	0.500	0.500	0.482	1,500
Feb 14, 2024	0.500	0.500	0.500	0.500	0.482	-
Feb 09, 2024	0.495	0.495	0.495	0.495	0.477	-
Feb 08, 2024	0.495	0.495	0.495	0.495	0.477	-
Feb 07, 2024	0.495	0.495	0.495	0.495	0.477	-
Feb 06, 2024	0.450	0.550	0.430	0.465	0.449	126,000
Feb 05, 2024	0.455	0.510	0.400	0.460	0.444	199,500
Feb 02, 2024	0.470	0.530	0.420	0.485	0.468	219,000
Feb 01, 2024	0.520	0.530	0.450	0.520	0.502	103,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,942.16+148.26(+0.68%)

S&P 5005,482.87+4.97(+0.09%)

DOW39,164.06+36.26(+0.09%)

CAD/USD0.7301-0.0000(-0.00%)

CRUDE OIL82.40+0.66(+0.81%)

Bitcoin CAD84,138.55+393.92(+0.47%)

Huaibei GreenGold Industry Investment Co., Ltd. (2450.HK)

S&P/TSX
21,942.16
+148.26(+0.68%)

S&P 500
5,482.87
+4.97(+0.09%)

DOW
39,164.06
+36.26(+0.09%)

CAD/USD
0.7301
-0.0000(-0.00%)

CRUDE OIL
82.40
+0.66(+0.81%)

Bitcoin CAD
84,138.55
+393.92(+0.47%)