0487.HK - Success Universe Group Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
22 Jun 20180.2850.2900.2850.2900.290400,000
21 Jun 20180.2950.3050.2900.2900.290380,000
20 Jun 20180.2900.3050.2850.3050.3051,124,000
19 Jun 20180.3050.3100.3000.3000.3009,956,000
15 Jun 20180.3200.3200.3050.3150.3151,436,000
14 Jun 20180.3050.3150.3000.3150.315980,000
13 Jun 20180.3000.3350.3000.3050.3056,596,000
12 Jun 20180.3050.3150.3000.3050.3051,192,000
11 Jun 20180.3250.3250.3050.3050.3051,736,000
08 Jun 20180.3100.3450.3100.3150.3157,928,000
07 Jun 20180.3200.3250.3150.3150.3151,496,000
06 Jun 20180.3250.3300.3150.3200.3202,704,000
05 Jun 20180.3300.3350.3150.3250.3254,804,000
04 Jun 20180.2950.3500.2850.3300.33018,284,240
01 Jun 20180.3100.3150.2850.2950.2957,780,000
31 May 20180.2500.3700.2500.3200.32021,240,000
30 May 20180.2450.2450.2450.2450.245164,000
29 May 20180.2450.2500.2450.2450.245712,000
28 May 20180.2470.2480.2450.2480.2481,040,000
25 May 20180.2450.2480.2450.2470.2471,580,000
24 May 20180.2480.2550.2450.2480.24896,000
23 May 20180.2450.2450.2450.2480.248140,000
21 May 20180.2450.2450.2450.2480.248428,000
18 May 20180.2450.2460.2450.2470.247488,200
17 May 20180.2480.2480.2480.2480.248-
16 May 20180.2480.2480.2480.2480.248-
15 May 20180.2460.2480.2460.2480.248368,000
14 May 20180.2460.2460.2460.2480.24880,000
11 May 20180.2480.2500.2480.2480.248132,000
10 May 20180.2480.2480.2460.2480.248160,000
09 May 20180.2480.2490.2480.2480.248304,000
08 May 20180.2480.2480.2480.2480.248532,000
07 May 20180.2480.2480.2480.2480.248-
04 May 20180.2500.2500.2480.2480.2481,196,000
03 May 20180.2480.2480.2480.2480.248-
02 May 20180.2480.2480.2480.2480.248204,000
30 Apr 20180.2460.2460.2460.2480.248272,000
27 Apr 20180.2480.2480.2480.2480.248-
26 Apr 20180.2460.2500.2460.2500.25088,000
25 Apr 20180.2470.2470.2470.2470.247-
24 Apr 20180.2460.2460.2460.2480.248200,000
23 Apr 20180.2500.2500.2500.2500.250-
20 Apr 20180.2480.2500.2480.2500.2501,000,000
19 Apr 20180.2480.2480.2480.2480.248-
18 Apr 20180.2460.2460.2460.2480.248384,000
17 Apr 20180.2480.2480.2480.2480.248-
16 Apr 20180.2500.2600.2460.2480.248192,020
13 Apr 20180.2500.2600.2460.2600.260204,000
12 Apr 20180.2600.2600.2600.2600.260-
11 Apr 20180.2550.2800.2500.2600.260480,000
10 Apr 20180.2500.2550.2500.2550.255300,000
09 Apr 20180.2490.2500.2490.2500.250324,000
06 Apr 20180.2500.2550.2490.2500.2501,156,000
04 Apr 20180.2600.2600.2500.2550.255192,000
03 Apr 20180.2490.2600.2490.2600.260384,000
29 Mar 20180.2500.2650.2490.2550.255316,000
28 Mar 20180.2490.2600.2490.2550.255600,000
27 Mar 20180.2550.2600.2490.2600.260732,000
26 Mar 20180.2460.2600.2460.2600.260792,000
23 Mar 20180.2460.2490.2460.2490.249784,000
22 Mar 20180.2490.2490.2480.2480.248264,000
21 Mar 20180.2490.2490.2470.2500.250340,000
20 Mar 20180.2500.2550.2470.2550.255380,000
19 Mar 20180.2470.2550.2470.2550.255482,200
16 Mar 20180.2460.2500.2460.2500.250204,000
15 Mar 20180.2460.2460.2450.2450.245196,000
14 Mar 20180.2450.2450.2450.2450.245152,000
13 Mar 20180.2450.2450.2450.2450.245-
12 Mar 20180.2450.2460.2440.2450.2451,452,000
09 Mar 20180.2450.2450.2450.2450.245290,250
08 Mar 20180.2450.2500.2450.2500.250160,000
07 Mar 20180.2450.2450.2450.2450.245112,000
06 Mar 20180.2450.2450.2450.2450.245-
05 Mar 20180.2460.2460.2450.2450.245184,000
02 Mar 20180.2450.2450.2450.2450.245-
01 Mar 20180.2500.2500.2500.2500.25060,000
28 Feb 20180.2550.2550.2550.2550.25540,000
27 Feb 20180.2450.2650.2450.2460.246320,000
26 Feb 20180.2450.2490.2450.2460.246636,000
23 Feb 20180.2460.2460.2450.2460.246204,000
22 Feb 20180.2450.2490.2450.2490.249160,000
21 Feb 20180.2450.2450.2450.2460.24652,000
20 Feb 20180.2450.2450.2450.2450.245-
15 Feb 20180.2450.2450.2450.2450.245344,000
14 Feb 20180.2500.2500.2450.2450.245120,000
13 Feb 20180.2450.2450.2450.2450.245-
12 Feb 20180.2440.2550.2420.2450.2451,212,000
09 Feb 20180.2420.2450.2410.2450.2454,296,000
08 Feb 20180.2490.2490.2490.2490.249140,000
07 Feb 20180.2450.2490.2420.2490.2491,156,000
06 Feb 20180.2500.2500.2120.2450.2452,036,000
05 Feb 20180.2450.2500.2450.2500.250900,000
02 Feb 20180.2450.2500.2450.2500.250860,000
01 Feb 20180.2490.2500.2450.2480.2481,168,000
31 Jan 20180.2460.2460.2460.2460.246-
30 Jan 20180.2470.2470.2460.2460.24656,000
29 Jan 20180.2500.2550.2470.2500.250560,000
26 Jan 20180.2470.2500.2470.2500.250484,000
25 Jan 20180.2460.2500.2450.2500.250436,000
24 Jan 20180.2500.2500.2470.2490.249460,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...