Singapore markets close in 3 hours 5 minutes
Straits Times Index
3,332.52 -10.83 (-0.32%) Nikkei
39,501.21 +159.67 (+0.41%) Hang Seng
17,811.83 +95.36 (+0.54%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,536.84 +661.93 (+1.09%) CMC Crypto 200
1,282.19 +16.05 (+1.27%)
Hubei Radio & Television Information Network Co., Ltd. (000665.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:40PM CST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.5100 | 3.6900 | 3.5100 | 3.6500 | 3.6500 | 34,685,135 |
| 27 Jun 2024 | 3.6100 | 3.8700 | 3.5500 | 3.7500 | 3.7500 | 61,534,521 |
| 26 Jun 2024 | 3.4300 | 3.5300 | 3.3700 | 3.5200 | 3.5200 | 11,489,480 |
| 25 Jun 2024 | 3.5200 | 3.5500 | 3.4100 | 3.4500 | 3.4500 | 10,321,853 |
| 24 Jun 2024 | 3.5900 | 3.5900 | 3.4700 | 3.4900 | 3.4900 | 11,052,408 |
| 21 Jun 2024 | 3.5100 | 3.5900 | 3.4800 | 3.5300 | 3.5300 | 10,364,540 |
| 20 Jun 2024 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | 3.5500 | 20,409,129 |
| 19 Jun 2024 | 3.7600 | 3.8000 | 3.7000 | 3.7400 | 3.7400 | 23,109,720 |
| 18 Jun 2024 | 3.7500 | 3.8200 | 3.6900 | 3.7600 | 3.7600 | 28,302,257 |
| 17 Jun 2024 | 3.8500 | 3.9200 | 3.6700 | 3.9100 | 3.9100 | 45,705,858 |
| 14 Jun 2024 | 4.0800 | 4.2000 | 3.9000 | 3.9400 | 3.9400 | 72,804,645 |
| 13 Jun 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 14,731,236 |
| 12 Jun 2024 | 3.4800 | 3.5600 | 3.4600 | 3.5500 | 3.5500 | 7,592,797 |
| 11 Jun 2024 | 3.4600 | 3.4800 | 3.4000 | 3.4700 | 3.4700 | 5,420,170 |
| 07 Jun 2024 | 3.4500 | 3.5400 | 3.3900 | 3.4600 | 3.4600 | 8,243,140 |
| 06 Jun 2024 | 3.5800 | 3.6200 | 3.3700 | 3.3800 | 3.3800 | 15,182,451 |
| 05 Jun 2024 | 3.6900 | 3.7000 | 3.5900 | 3.5900 | 3.5900 | 5,900,600 |
| 04 Jun 2024 | 3.6900 | 3.7200 | 3.5800 | 3.6400 | 3.6400 | 10,036,421 |
| 03 Jun 2024 | 3.6800 | 3.7700 | 3.6300 | 3.7300 | 3.7300 | 11,020,400 |
| 31 May 2024 | 3.6700 | 3.7300 | 3.6700 | 3.7000 | 3.7000 | 5,942,959 |
| 30 May 2024 | 3.7000 | 3.7200 | 3.6500 | 3.6700 | 3.6700 | 5,857,524 |
| 29 May 2024 | 3.7000 | 3.7800 | 3.6600 | 3.7200 | 3.7200 | 7,854,100 |
| 28 May 2024 | 3.7700 | 3.8100 | 3.7100 | 3.7200 | 3.7200 | 8,560,687 |
| 27 May 2024 | 3.8400 | 3.8800 | 3.7100 | 3.7900 | 3.7900 | 10,764,837 |
| 24 May 2024 | 4.0000 | 4.0300 | 3.8500 | 3.8600 | 3.8600 | 13,219,070 |
| 23 May 2024 | 4.0500 | 4.0700 | 3.9300 | 3.9400 | 3.9400 | 25,087,500 |
| 22 May 2024 | 3.8000 | 4.0400 | 3.8000 | 3.9500 | 3.9500 | 23,697,280 |
| 21 May 2024 | 3.8100 | 3.8500 | 3.7800 | 3.8200 | 3.8200 | 6,424,840 |
| 20 May 2024 | 3.8800 | 3.8800 | 3.8100 | 3.8300 | 3.8300 | 11,336,014 |
| 17 May 2024 | 3.8900 | 3.9200 | 3.8000 | 3.8600 | 3.8600 | 15,775,620 |
| 16 May 2024 | 3.8100 | 4.1100 | 3.7700 | 3.9000 | 3.9000 | 29,380,530 |
| 15 May 2024 | 3.7200 | 3.7800 | 3.7100 | 3.7500 | 3.7500 | 4,848,493 |
| 14 May 2024 | 3.6900 | 3.7600 | 3.6800 | 3.7500 | 3.7500 | 6,212,745 |
| 13 May 2024 | 3.7700 | 3.7900 | 3.6500 | 3.6800 | 3.6800 | 6,445,000 |
| 10 May 2024 | 3.8000 | 3.8400 | 3.7400 | 3.7700 | 3.7700 | 5,263,379 |
| 09 May 2024 | 3.7600 | 3.8100 | 3.7500 | 3.7900 | 3.7900 | 6,711,825 |
| 08 May 2024 | 3.8300 | 3.8300 | 3.7400 | 3.7500 | 3.7500 | 6,799,579 |
| 07 May 2024 | 3.7900 | 3.8600 | 3.7800 | 3.8300 | 3.8300 | 8,008,313 |
| 06 May 2024 | 3.8100 | 3.8600 | 3.7700 | 3.7900 | 3.7900 | 10,656,640 |
| 30 Apr 2024 | 3.8500 | 3.8500 | 3.7300 | 3.7800 | 3.7800 | 10,434,200 |
| 29 Apr 2024 | 3.6500 | 3.8200 | 3.6200 | 3.8000 | 3.8000 | 13,815,382 |
| 26 Apr 2024 | 3.5700 | 3.6800 | 3.5700 | 3.6600 | 3.6600 | 8,996,740 |
| 25 Apr 2024 | 3.5600 | 3.6200 | 3.5300 | 3.6000 | 3.6000 | 5,878,040 |
| 24 Apr 2024 | 3.5800 | 3.5900 | 3.5200 | 3.5800 | 3.5800 | 6,290,540 |
| 23 Apr 2024 | 3.5200 | 3.5700 | 3.5200 | 3.5300 | 3.5300 | 6,247,040 |
| 22 Apr 2024 | 3.5200 | 3.5600 | 3.4400 | 3.4900 | 3.4900 | 7,742,212 |
| 19 Apr 2024 | 3.6000 | 3.6300 | 3.5400 | 3.5600 | 3.5600 | 7,168,900 |
| 18 Apr 2024 | 3.7000 | 3.7100 | 3.5000 | 3.6200 | 3.6200 | 10,504,119 |
| 17 Apr 2024 | 3.4900 | 3.7500 | 3.4900 | 3.6900 | 3.6900 | 16,583,217 |
| 16 Apr 2024 | 3.7900 | 3.7900 | 3.4200 | 3.4400 | 3.4400 | 17,735,217 |
| 15 Apr 2024 | 3.9300 | 4.0000 | 3.6700 | 3.7900 | 3.7900 | 15,864,440 |
| 12 Apr 2024 | 4.0400 | 4.0400 | 3.9700 | 3.9800 | 3.9800 | 8,487,659 |
| 11 Apr 2024 | 3.9900 | 4.0900 | 3.9900 | 4.0300 | 4.0300 | 8,985,400 |
| 10 Apr 2024 | 4.1200 | 4.1400 | 3.9900 | 4.0200 | 4.0200 | 17,823,078 |
| 09 Apr 2024 | 4.1200 | 4.2100 | 4.1200 | 4.1500 | 4.1500 | 11,948,318 |
| 08 Apr 2024 | 4.2700 | 4.2900 | 4.1900 | 4.1900 | 4.1900 | 16,642,334 |
| 03 Apr 2024 | 4.2800 | 4.3100 | 4.2100 | 4.2400 | 4.2400 | 43,533,736 |
| 02 Apr 2024 | 4.1700 | 4.6000 | 4.1700 | 4.4500 | 4.4500 | 75,663,352 |
| 01 Apr 2024 | 4.1800 | 4.2000 | 4.1200 | 4.1800 | 4.1800 | 17,237,676 |
| 29 Mar 2024 | 4.1000 | 4.1600 | 4.0600 | 4.0900 | 4.0900 | 6,114,450 |
| 28 Mar 2024 | 4.0800 | 4.1700 | 3.9900 | 4.1300 | 4.1300 | 16,375,772 |
| 27 Mar 2024 | 4.2100 | 4.2500 | 4.0300 | 4.0400 | 4.0400 | 20,826,992 |
| 26 Mar 2024 | 4.2900 | 4.3300 | 4.1400 | 4.2200 | 4.2200 | 19,082,584 |
| 25 Mar 2024 | 4.5400 | 4.5500 | 4.3000 | 4.3100 | 4.3100 | 22,861,130 |
| 22 Mar 2024 | 4.4900 | 4.5800 | 4.3500 | 4.5200 | 4.5200 | 31,168,392 |
| 21 Mar 2024 | 4.5800 | 4.5900 | 4.4500 | 4.5100 | 4.5100 | 33,388,445 |
| 20 Mar 2024 | 4.3300 | 4.5900 | 4.3300 | 4.5000 | 4.5000 | 42,019,076 |
| 19 Mar 2024 | 4.4500 | 4.5500 | 4.3700 | 4.3900 | 4.3900 | 41,638,618 |
| 18 Mar 2024 | 4.3000 | 4.4000 | 4.2500 | 4.3500 | 4.3500 | 29,392,283 |
| 15 Mar 2024 | 4.1900 | 4.2500 | 4.1600 | 4.2500 | 4.2500 | 12,734,331 |
| 14 Mar 2024 | 4.2500 | 4.2600 | 4.1400 | 4.2000 | 4.2000 | 17,756,304 |
| 13 Mar 2024 | 4.2500 | 4.3300 | 4.2100 | 4.2700 | 4.2700 | 23,304,644 |
| 12 Mar 2024 | 4.2700 | 4.2900 | 4.2100 | 4.2500 | 4.2500 | 18,295,736 |
| 11 Mar 2024 | 4.2500 | 4.2800 | 4.1800 | 4.2700 | 4.2700 | 20,356,405 |
| 08 Mar 2024 | 4.2200 | 4.2400 | 4.1100 | 4.2200 | 4.2200 | 22,174,368 |
| 07 Mar 2024 | 4.3100 | 4.3400 | 4.1700 | 4.1900 | 4.1900 | 31,485,205 |
| 06 Mar 2024 | 4.4100 | 4.5000 | 4.2600 | 4.3500 | 4.3500 | 37,716,500 |
| 05 Mar 2024 | 4.8300 | 4.8300 | 4.3800 | 4.4000 | 4.4000 | 82,318,857 |
| 04 Mar 2024 | 4.1400 | 4.5300 | 4.1400 | 4.5300 | 4.5300 | 29,103,866 |
| 01 Mar 2024 | 4.0700 | 4.1500 | 4.0300 | 4.1200 | 4.1200 | 18,222,200 |
| 29 Feb 2024 | 3.9300 | 4.0700 | 3.9000 | 4.0600 | 4.0600 | 19,945,500 |
| 28 Feb 2024 | 4.2000 | 4.3800 | 3.9300 | 3.9400 | 3.9400 | 32,416,429 |
| 27 Feb 2024 | 4.0600 | 4.2000 | 4.0100 | 4.1900 | 4.1900 | 20,787,112 |
| 26 Feb 2024 | 4.1000 | 4.1300 | 3.9900 | 4.0600 | 4.0600 | 26,724,714 |
| 23 Feb 2024 | 3.9100 | 4.1000 | 3.9000 | 4.1000 | 4.1000 | 27,327,721 |
| 22 Feb 2024 | 3.8000 | 3.9900 | 3.7900 | 3.9100 | 3.9100 | 21,785,361 |
| 21 Feb 2024 | 3.7400 | 3.9000 | 3.6700 | 3.7900 | 3.7900 | 20,096,281 |
| 20 Feb 2024 | 3.7300 | 3.8000 | 3.6200 | 3.7600 | 3.7600 | 20,515,131 |
| 19 Feb 2024 | 3.5000 | 3.8000 | 3.5000 | 3.7300 | 3.7300 | 29,897,413 |
| 08 Feb 2024 | 3.2500 | 3.4600 | 3.1800 | 3.4500 | 3.4500 | 27,920,875 |
| 07 Feb 2024 | 3.3500 | 3.3600 | 3.1800 | 3.2100 | 3.2100 | 26,554,564 |
| 06 Feb 2024 | 3.2800 | 3.4900 | 3.0500 | 3.3700 | 3.3700 | 28,048,859 |
| 05 Feb 2024 | 3.7500 | 3.7600 | 3.3700 | 3.3700 | 3.3700 | 23,653,002 |
| 02 Feb 2024 | 3.8100 | 4.0800 | 3.5900 | 3.7400 | 3.7400 | 24,317,930 |
| 01 Feb 2024 | 4.0000 | 4.0000 | 3.7300 | 3.8100 | 3.8100 | 14,822,940 |
| 31 Jan 2024 | 4.1400 | 4.2000 | 3.9200 | 3.9500 | 3.9500 | 16,767,042 |
| 30 Jan 2024 | 4.3000 | 4.3000 | 4.1300 | 4.1500 | 4.1500 | 10,280,771 |
| 29 Jan 2024 | 4.4700 | 4.5000 | 4.2900 | 4.3300 | 4.3300 | 12,538,800 |
| 26 Jan 2024 | 4.4000 | 4.5200 | 4.3600 | 4.4700 | 4.4700 | 16,932,733 |
| 25 Jan 2024 | 4.1700 | 4.4100 | 4.1300 | 4.4100 | 4.4100 | 19,236,713 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.