0571.HK - eSun Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
22 Jun 20181.2601.3201.2601.3201.320222,000
21 Jun 20181.3101.3401.2001.2501.2502,312,000
20 Jun 20181.3501.3501.3401.3401.34016,000
19 Jun 20181.3401.3501.3101.3201.320320,000
15 Jun 20181.3401.3401.3101.3101.31060,000
14 Jun 20181.3401.3401.3101.3301.330154,000
13 Jun 20181.3301.3301.3101.3101.310162,000
12 Jun 20181.3201.3801.3201.3401.340210,000
11 Jun 20181.3501.3701.3101.3301.330412,000
08 Jun 20181.3401.3701.3301.3601.360562,000
07 Jun 20181.3401.3501.3401.3401.340170,000
06 Jun 20181.3401.3701.3401.3501.350402,000
05 Jun 20181.3601.4001.3501.3601.360274,000
04 Jun 20181.3801.3901.3601.3601.360484,400
01 Jun 20181.4201.4201.3701.3901.390806,000
31 May 20181.4901.5401.4301.4401.4401,838,000
30 May 20181.4101.5501.3401.5101.51011,934,000
29 May 20181.3301.4301.3001.4001.4006,628,000
28 May 20181.3701.3801.3301.3501.350446,000
25 May 20181.3501.3801.3401.3501.350402,000
24 May 20181.3501.3801.3401.3701.370356,000
23 May 20181.3901.3901.3901.3901.390-
21 May 20181.3801.3901.3601.3901.390704,000
18 May 20181.3601.3601.3301.3601.360710,000
17 May 20181.3501.3501.3301.3401.340430,000
16 May 20181.3301.3801.2201.3501.350694,000
15 May 20181.3501.3701.3301.3701.3701,332,000
14 May 20181.2901.3601.2901.3501.3504,232,000
11 May 20181.2501.3001.2501.2701.2703,720,000
10 May 20181.1901.1901.1701.1801.18048,000
09 May 20181.1801.1801.1801.1801.180-
08 May 20181.1801.1801.1801.1801.180-
07 May 20181.1801.1801.1801.1801.180-
04 May 20181.1801.1801.1801.1801.180-
03 May 20181.1801.1801.1801.1801.18010,000
02 May 20181.2501.2501.2501.2501.250-
30 Apr 20181.1501.2601.1401.2501.250380,000
27 Apr 20181.1801.1801.1801.1801.180-
26 Apr 20181.1801.1801.1801.1801.180-
25 Apr 20181.2201.2201.1801.1801.18044,000
24 Apr 20181.2201.2201.2201.2201.220-
23 Apr 20181.2201.2201.2201.2201.220-
20 Apr 20181.2201.2201.2201.2201.220-
19 Apr 20181.2001.2501.2001.2501.25098,000
18 Apr 20181.2401.2401.2101.2301.230132,300
17 Apr 20181.2301.2301.2301.2301.230-
16 Apr 20181.2901.3001.2001.2301.230324,000
13 Apr 20181.2501.2501.2501.2501.250-
12 Apr 20181.2701.2901.2501.2501.250154,000
11 Apr 20181.2501.2701.2501.2701.27068,000
10 Apr 20181.2801.3001.2801.2901.290258,000
09 Apr 20181.2901.2901.2501.2801.28064,000
06 Apr 20181.2901.3101.2901.2901.290274,000
04 Apr 20181.2901.2901.2901.2901.290-
03 Apr 20181.2901.2901.2901.2901.290-
29 Mar 20181.2701.3201.2601.2901.290124,000
28 Mar 20181.2701.2801.2701.2801.28038,000
27 Mar 20181.3301.3301.3301.3301.330-
26 Mar 20181.3001.3401.2101.3301.33068,000
23 Mar 20181.3701.3701.3201.3501.350844,000
22 Mar 20181.3801.3801.3801.3801.380-
21 Mar 20181.3501.3901.3501.3801.38044,000
20 Mar 20181.3701.3701.3601.3601.360357,750
19 Mar 20181.3801.3901.3801.3801.380330,000
16 Mar 20181.3601.3901.3601.3801.380410,000
15 Mar 20181.3701.4101.3701.4001.400730,000
14 Mar 20181.3901.3901.3901.3901.39014,000
13 Mar 20181.3901.3901.3801.3901.390610,000
12 Mar 20181.3601.4001.3601.3901.390370,000
09 Mar 20181.3201.3601.3201.3601.360630,000
08 Mar 20181.3001.3001.3001.3001.30088,000
07 Mar 20181.3001.3001.2801.2901.29062,000
06 Mar 20181.2901.2901.2801.2901.2902,399,000
05 Mar 20181.3001.3001.3001.3001.300-
02 Mar 20181.3001.3001.3001.3001.300-
01 Mar 20181.3001.3001.3001.3001.300-
28 Feb 20181.2301.2601.2301.2701.27094,000
27 Feb 20181.3001.3001.2901.2901.290102,000
26 Feb 20181.3501.3501.3501.3501.350-
23 Feb 20181.3101.3301.3001.3101.31078,000
22 Feb 20181.2801.2901.2801.2901.290604,000
21 Feb 20181.2901.3001.2601.3001.300826,000
20 Feb 20181.2601.2601.2601.2601.260-
15 Feb 20181.2501.2901.2501.2601.26022,000
14 Feb 20181.2401.2501.2301.2501.250214,000
13 Feb 20181.2001.2401.2001.2401.24036,000
12 Feb 20181.1901.2101.1901.1901.190104,000
09 Feb 20181.2501.2501.1701.1901.190340,000
08 Feb 20181.3101.3101.2601.2601.26064,000
07 Feb 20181.2401.3301.2301.3201.320122,000
06 Feb 20181.2901.2901.2201.2201.220464,000
05 Feb 20181.3301.3401.3101.3101.310508,000
02 Feb 20181.3401.3901.3401.3401.340148,000
01 Feb 20181.2801.3701.2801.3601.360174,000
31 Jan 20181.3301.3301.3301.3301.3308,000
30 Jan 20181.3901.3901.3601.3601.360162,000
29 Jan 20181.4301.4401.3901.3901.390284,000
26 Jan 20181.4001.4601.4001.4601.460530,000
25 Jan 20181.3701.4601.3701.4401.4402,936,000
24 Jan 20181.3801.3801.3701.3801.380536,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...