0571.HK - eSun Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 20181.2401.2401.2401.2401.240190,000
21 Sep 20181.2401.2401.2401.2401.240-
20 Sep 20181.2401.2501.2401.2401.240266,000
19 Sep 20181.2401.2401.2401.2401.240210,000
18 Sep 20181.2401.2401.2401.2401.240-
17 Sep 20181.2401.2401.2401.2401.240-
14 Sep 20181.2401.2401.2401.2401.2402,000
13 Sep 20181.2401.2401.2401.2401.240-
12 Sep 20181.2401.2401.2401.2401.240108,000
11 Sep 20181.2501.2501.2401.2401.240366,000
10 Sep 20181.2601.2601.2501.2501.250590,000
07 Sep 20181.2801.2801.2601.2601.260260,000
06 Sep 20181.2501.2801.2501.2801.280188,000
05 Sep 20181.2501.2901.2501.2901.290224,000
04 Sep 20181.2801.2801.2801.2801.28018,000
03 Sep 20181.2501.2901.2501.2901.29032,000
31 Aug 20181.2501.2501.2501.2901.29018,000
30 Aug 20181.2601.2601.2601.2901.2904,000
29 Aug 20181.3001.3001.3001.3001.300-
28 Aug 20181.2701.3001.2701.2901.29060,000
27 Aug 20181.2701.2701.2701.2701.27016,000
24 Aug 20181.3001.3001.3001.3001.30030,000
23 Aug 20181.3101.3301.3101.3301.33024,000
22 Aug 20181.2801.3501.2701.3501.350308,000
21 Aug 20181.2601.2601.2301.2601.260156,000
20 Aug 20181.2901.2901.2801.2801.280464,000
17 Aug 20181.2901.2901.2901.2901.29013,636,000
16 Aug 20181.2901.3001.2901.2901.290694,000
15 Aug 20181.2901.2901.2901.2901.290574,000
14 Aug 20181.3001.3001.2901.2901.29020,848,100
13 Aug 20181.3101.3101.3001.3001.3001,853,000
10 Aug 20181.3101.3101.3001.3101.3102,112,000
09 Aug 20181.2901.3101.2901.3101.3101,792,000
08 Aug 20181.2801.2801.2701.2801.280316,020
07 Aug 20181.2901.2901.2701.2901.290484,800
06 Aug 20181.2801.2901.2701.2801.2801,064,000
03 Aug 20181.2801.2801.2701.2801.2801,288,000
02 Aug 20181.2801.2801.2801.2801.2801,128,050
01 Aug 20181.2701.2901.2701.2801.280134,000
31 Jul 20181.2701.2701.2701.2701.270114,000
30 Jul 20181.2701.2701.2701.2701.270-
27 Jul 20181.2701.2801.2701.2701.27068,000
26 Jul 20181.2701.3001.2701.2701.270420,800
25 Jul 20181.2701.2801.2701.2701.270100,000
24 Jul 20181.2501.2901.2401.2501.250469,200
23 Jul 20181.2601.2601.2601.2601.26078,000
20 Jul 20181.2401.2501.2301.2501.2501,180,000
19 Jul 20181.2501.2501.2401.2401.240362,000
18 Jul 20181.2701.2701.2701.2701.270-
17 Jul 20181.2501.2701.2401.2501.250634,000
16 Jul 20181.2501.2501.2501.2501.25010,000
13 Jul 20181.2501.2501.2401.2501.25096,000
12 Jul 20181.2501.2501.2401.2501.25054,000
11 Jul 20181.2501.2501.2401.2401.240104,000
10 Jul 20181.2501.2501.2501.2501.2504,000
09 Jul 20181.2501.2501.2501.2501.250106,000
06 Jul 20181.2401.2701.2401.2501.250364,000
05 Jul 20181.2701.2701.2701.2701.2704,000
04 Jul 20181.2501.2701.2501.2501.250144,000
03 Jul 20181.2401.2501.2401.2501.250582,000
29 Jun 20181.2501.2501.2501.2501.2504,000
28 Jun 20181.2501.2501.2501.2501.250-
27 Jun 20181.2601.2701.2401.2401.2402,820,000
26 Jun 20181.2601.3101.2601.2801.280184,000
25 Jun 20181.2601.2901.2601.2601.260476,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...