Singapore markets closed

Success Universe Group Limited (0487.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.099-0.005 (-4.81%)
At close: 02:51PM HKT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.0990.0990.0990.0990.099-
27 Mar 20240.1000.1040.1000.1040.104128,000
26 Mar 20240.1050.1050.1050.1050.105124,000
25 Mar 20240.1010.1050.1010.1050.105192,000
22 Mar 20240.1200.1200.1000.1010.101264,000
21 Mar 20240.0880.1120.0880.1050.1051,944,000
20 Mar 20240.0880.0880.0730.0790.07980,000
19 Mar 20240.1050.1050.0880.0910.091200,000
18 Mar 20240.0960.1020.0960.1050.105388,000
15 Mar 20240.1070.1140.1000.1140.114884,000
14 Mar 20240.1250.1250.1030.1060.1061,571,200
13 Mar 20240.0650.1600.0650.1260.12615,348,000
12 Mar 20240.0520.0580.0450.0570.057300,000
11 Mar 20240.0500.0530.0500.0530.05328,000
08 Mar 20240.0500.0550.0500.0550.05524,000
07 Mar 20240.0560.0560.0560.0560.056-
06 Mar 20240.0580.0580.0530.0560.05632,000
05 Mar 20240.0580.0580.0580.0580.058-
04 Mar 20240.0580.0580.0580.0580.058-
01 Mar 20240.0590.0590.0590.0590.059-
29 Feb 20240.0620.0620.0620.0620.062-
28 Feb 20240.0630.0630.0630.0620.062100,000
27 Feb 20240.0630.0630.0520.0550.0551,496,000
26 Feb 20240.0710.0720.0710.0720.072220,000
23 Feb 20240.0620.0620.0620.0620.062-
22 Feb 20240.0570.0570.0570.0570.057-
21 Feb 20240.0590.0590.0510.0570.057268,000
20 Feb 20240.0580.0580.0580.0580.058-
19 Feb 20240.0560.0560.0550.0550.055136,000
16 Feb 20240.0650.0650.0650.0650.065-
15 Feb 20240.0650.0650.0650.0650.065-
14 Feb 20240.0500.0590.0500.0590.05968,000
09 Feb 20240.0510.0510.0510.0510.051-
08 Feb 20240.0520.0530.0450.0520.052168,000
07 Feb 20240.0530.0530.0530.0530.053-
06 Feb 20240.0520.0530.0460.0530.05364,000
05 Feb 20240.0600.0600.0600.0600.060-
02 Feb 20240.0600.0600.0600.0600.060-
01 Feb 20240.0600.0600.0600.0600.06016,000
31 Jan 20240.0590.0590.0590.0590.059-
30 Jan 20240.0700.0700.0590.0590.05976,000
29 Jan 20240.0550.0750.0550.0740.074628,000
26 Jan 20240.0430.0430.0430.0430.043-
25 Jan 20240.0420.0430.0420.0430.04356,000
24 Jan 20240.0460.0460.0460.0460.046-
23 Jan 20240.0460.0460.0460.0460.046-
22 Jan 20240.0530.0530.0430.0520.052180,000
19 Jan 20240.0530.0530.0530.0530.053-
18 Jan 20240.0410.0500.0400.0510.051140,000
17 Jan 20240.0400.0450.0400.0450.045400,000
16 Jan 20240.0450.0460.0450.0460.04670,000
15 Jan 20240.0490.0490.0490.0490.049-
12 Jan 20240.0490.0490.0490.0490.049-
11 Jan 20240.0490.0490.0490.0490.049-
10 Jan 20240.0490.0490.0490.0490.049-
09 Jan 20240.0490.0490.0490.0490.04920,000
08 Jan 20240.0500.0500.0500.0500.050-
05 Jan 20240.0490.0490.0490.0490.049-
04 Jan 20240.0400.0480.0370.0480.048128,000
03 Jan 20240.0420.0420.0400.0400.04036,000
02 Jan 20240.0450.0450.0450.0450.04548,000
29 Dec 20230.0500.0510.0440.0440.044148,000
28 Dec 20230.0510.0510.0510.0510.051-
27 Dec 20230.0510.0510.0510.0510.051-
22 Dec 20230.0590.0590.0590.0590.059-
21 Dec 20230.0590.0590.0590.0590.059-
20 Dec 20230.0590.0590.0590.0590.059-
19 Dec 20230.0590.0590.0590.0590.059-
18 Dec 20230.0610.0610.0610.0610.061-
15 Dec 20230.0610.0610.0610.0610.06160,000
14 Dec 20230.0600.0600.0600.0600.060-
13 Dec 20230.0590.0590.0590.0590.059-
12 Dec 20230.0590.0590.0590.0590.059-
11 Dec 20230.0580.0580.0580.0580.058-
08 Dec 20230.0450.0560.0450.0560.05624,000
07 Dec 20230.0500.0500.0500.0500.050-
06 Dec 20230.0500.0500.0430.0500.05072,000
05 Dec 20230.0520.0520.0520.0520.052-
04 Dec 20230.0520.0520.0520.0520.05212,000
01 Dec 20230.0520.0520.0520.0520.052-
30 Nov 20230.0520.0520.0520.0520.052-
29 Nov 20230.0520.0520.0520.0520.052-
28 Nov 20230.0520.0520.0520.0520.052-
27 Nov 20230.0520.0520.0520.0520.052-
24 Nov 20230.0520.0520.0520.0520.0529,333
23 Nov 20230.0560.0560.0560.0560.05612,000
22 Nov 20230.0510.0550.0510.0520.052164,000
21 Nov 20230.0550.0550.0550.0550.05512,000
20 Nov 20230.0590.0590.0590.0590.059-
17 Nov 20230.0590.0590.0590.0590.059-
16 Nov 20230.0510.0570.0500.0590.059106,000
15 Nov 20230.0520.0520.0520.0520.052-
14 Nov 20230.0520.0520.0520.0520.052-
13 Nov 20230.0520.0520.0520.0520.052-
10 Nov 20230.0570.0570.0570.0570.057-
09 Nov 20230.0570.0570.0570.0570.057-
08 Nov 20230.0540.0570.0540.0570.057236,000
07 Nov 20230.0530.0530.0530.0590.05960,000
06 Nov 20230.0560.0590.0550.0590.05984,000
03 Nov 20230.0610.0610.0610.0610.061-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...