Hui Xian Real Estate Investment Trust (87001.HK)

HKSE - HKSE Delayed Price. Currency in CNY

Add to watchlist

0.650

0.000

(0.00%)

At close: 03:56PM HKT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.650	0.660	0.640	0.650	0.650	4,444,501
Apr 25, 2024	0.650	0.660	0.640	0.650	0.650	1,029,231
Apr 24, 2024	0.640	0.650	0.640	0.640	0.640	1,875,338
Apr 23, 2024	0.630	0.660	0.630	0.640	0.640	2,114,624
Apr 22, 2024	0.630	0.640	0.630	0.640	0.640	2,064,745
Apr 19, 2024	0.630	0.630	0.630	0.630	0.630	533,559
Apr 18, 2024	0.630	0.640	0.620	0.630	0.630	3,414,223
Apr 17, 2024	0.620	0.630	0.620	0.630	0.630	1,440,554
Apr 16, 2024	0.630	0.630	0.610	0.620	0.620	3,116,824
Apr 15, 2024	0.640	0.650	0.620	0.630	0.630	2,159,080
Apr 12, 2024	0.660	0.660	0.640	0.640	0.640	1,528,558
Apr 11, 2024	0.660	0.670	0.660	0.670	0.670	1,511,463
Apr 10, 2024	0.660	0.670	0.660	0.660	0.660	778,508
Apr 09, 2024	0.660	0.670	0.660	0.660	0.660	563,000
Apr 08, 2024	0.660	0.670	0.660	0.660	0.660	1,139,000
Apr 05, 2024	0.660	0.670	0.660	0.670	0.670	620,039
Apr 03, 2024	0.660	0.670	0.660	0.660	0.660	1,169,780
Apr 02, 2024	0.660	0.670	0.660	0.660	0.660	887,852
Mar 28, 2024	0.660	0.680	0.660	0.670	0.670	1,997,000
Mar 27, 2024	0.650	0.660	0.650	0.660	0.660	1,017,000
Mar 26, 2024	0.650	0.660	0.650	0.650	0.650	1,511,901
Mar 25, 2024	0.660	0.660	0.640	0.650	0.650	2,608,889
Mar 22, 2024	0.670	0.670	0.660	0.660	0.660	1,757,805
Mar 21, 2024	0.670	0.670	0.660	0.670	0.670	1,230,000
Mar 21, 2024	0.0013 Dividend
Mar 20, 2024	0.670	0.680	0.660	0.670	0.669	809,403
Mar 19, 2024	0.660	0.680	0.660	0.670	0.669	1,493,636
Mar 18, 2024	0.660	0.670	0.650	0.660	0.659	1,001,362
Mar 15, 2024	0.630	0.660	0.620	0.660	0.659	3,187,096
Mar 14, 2024	0.630	0.640	0.620	0.630	0.629	3,694,174
Mar 13, 2024	0.690	0.690	0.610	0.630	0.629	8,292,846
Mar 12, 2024	0.680	0.690	0.670	0.690	0.689	7,119,000
Mar 11, 2024	0.710	0.720	0.670	0.680	0.679	11,244,585
Mar 08, 2024	0.750	0.750	0.730	0.740	0.739	1,651,929
Mar 07, 2024	0.760	0.770	0.730	0.750	0.749	3,113,842
Mar 06, 2024	0.780	0.780	0.740	0.760	0.759	2,236,300
Mar 05, 2024	0.780	0.780	0.770	0.780	0.778	1,348,868
Mar 04, 2024	0.830	0.840	0.770	0.790	0.788	5,076,215
Mar 01, 2024	0.840	0.840	0.830	0.840	0.838	1,467,000
Feb 29, 2024	0.830	0.840	0.830	0.830	0.828	1,357,291
Feb 28, 2024	0.850	0.850	0.830	0.840	0.838	3,007,941
Feb 27, 2024	0.860	0.870	0.850	0.850	0.848	3,457,628
Feb 26, 2024	0.870	0.870	0.860	0.860	0.858	2,463,555
Feb 23, 2024	0.870	0.880	0.870	0.870	0.868	841,391
Feb 22, 2024	0.870	0.880	0.860	0.870	0.868	1,789,248
Feb 21, 2024	0.870	0.880	0.870	0.880	0.878	1,658,000
Feb 20, 2024	0.870	0.880	0.870	0.870	0.868	391,414
Feb 19, 2024	0.870	0.870	0.860	0.870	0.868	904,654
Feb 16, 2024	0.860	0.880	0.860	0.870	0.868	572,000
Feb 15, 2024	0.870	0.870	0.870	0.870	0.868	1,207,667
Feb 14, 2024	0.870	0.880	0.870	0.870	0.868	436,000
Feb 09, 2024	0.870	0.870	0.870	0.870	0.868	-
Feb 08, 2024	0.870	0.870	0.870	0.870	0.868	453,055
Feb 07, 2024	0.880	0.880	0.870	0.870	0.868	991,623
Feb 06, 2024	0.870	0.880	0.870	0.880	0.878	633,597
Feb 05, 2024	0.860	0.870	0.860	0.870	0.868	573,000
Feb 02, 2024	0.870	0.870	0.860	0.860	0.858	1,570,000
Feb 01, 2024	0.860	0.870	0.860	0.870	0.868	605,430
Jan 31, 2024	0.870	0.870	0.860	0.870	0.868	1,173,998
Jan 30, 2024	0.870	0.870	0.860	0.860	0.858	895,497
Jan 29, 2024	0.860	0.870	0.860	0.870	0.868	1,165,939
Jan 26, 2024	0.860	0.870	0.860	0.860	0.858	1,840,193
Jan 25, 2024	0.860	0.870	0.860	0.860	0.858	666,145
Jan 24, 2024	0.860	0.870	0.850	0.860	0.858	1,448,222
Jan 23, 2024	0.850	0.860	0.840	0.860	0.858	702,428
Jan 22, 2024	0.870	0.870	0.840	0.850	0.848	1,962,411
Jan 19, 2024	0.870	0.870	0.860	0.870	0.868	722,563
Jan 18, 2024	0.870	0.870	0.860	0.870	0.868	806,643
Jan 17, 2024	0.880	0.880	0.860	0.860	0.858	1,515,000
Jan 16, 2024	0.880	0.890	0.870	0.880	0.878	319,511
Jan 15, 2024	0.880	0.880	0.880	0.880	0.878	-
Jan 12, 2024	0.880	0.880	0.870	0.880	0.878	782,295
Jan 11, 2024	0.870	0.890	0.870	0.880	0.878	545,388
Jan 10, 2024	0.880	0.880	0.870	0.880	0.878	1,118,091
Jan 09, 2024	0.890	0.890	0.870	0.890	0.888	1,100,669
Jan 08, 2024	0.900	0.900	0.880	0.880	0.878	1,195,000
Jan 05, 2024	0.880	0.900	0.870	0.890	0.888	709,630
Jan 04, 2024	0.880	0.890	0.870	0.890	0.888	330,000
Jan 03, 2024	0.870	0.880	0.870	0.870	0.868	450,000
Jan 02, 2024	0.890	0.900	0.880	0.880	0.878	692,000
Dec 29, 2023	0.850	0.910	0.850	0.910	0.908	3,411,779
Dec 28, 2023	0.850	0.860	0.850	0.850	0.848	730,544
Dec 27, 2023	0.840	0.850	0.840	0.840	0.838	917,000
Dec 22, 2023	0.840	0.850	0.840	0.840	0.838	1,749,629
Dec 21, 2023	0.850	0.850	0.840	0.840	0.838	907,678
Dec 20, 2023	0.850	0.850	0.840	0.850	0.848	1,362,341
Dec 19, 2023	0.850	0.860	0.850	0.850	0.848	1,751,096
Dec 18, 2023	0.870	0.870	0.850	0.860	0.858	619,186
Dec 15, 2023	0.850	0.870	0.850	0.870	0.868	1,216,154
Dec 14, 2023	0.850	0.860	0.840	0.860	0.858	1,241,817
Dec 13, 2023	0.850	0.850	0.840	0.840	0.838	887,000
Dec 12, 2023	0.840	0.850	0.840	0.850	0.848	754,142
Dec 11, 2023	0.860	0.860	0.830	0.840	0.838	2,004,875
Dec 08, 2023	0.860	0.860	0.850	0.850	0.848	985,124
Dec 07, 2023	0.850	0.860	0.850	0.850	0.848	933,942
Dec 06, 2023	0.850	0.860	0.850	0.860	0.858	1,770,351
Dec 05, 2023	0.860	0.880	0.850	0.850	0.848	1,531,305
Dec 04, 2023	0.870	0.870	0.860	0.860	0.858	1,474,258
Dec 01, 2023	0.870	0.880	0.870	0.870	0.868	1,110,213
Nov 30, 2023	0.880	0.880	0.860	0.880	0.878	1,493,941
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,189.37-1,595.94(-1.82%)

Hui Xian Real Estate Investment Trust (87001.HK)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,189.37
-1,595.94(-1.82%)