Singapore markets closed

Doumob (1917.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.071-0.001 (-1.39%)
At close: 03:46PM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.0710.0710.0710.0710.071-
13 Jun 20240.0710.0710.0710.0710.071-
12 Jun 20240.0710.0720.0680.0710.071280,000
11 Jun 20240.0690.0750.0690.0720.072200,000
07 Jun 20240.0700.0710.0690.0690.069120,000
06 Jun 20240.0710.0720.0710.0710.07150,000
05 Jun 20240.0640.0660.0580.0660.066370,000
04 Jun 20240.0660.0660.0660.0660.066-
03 Jun 20240.0660.0660.0660.0660.066690,000
31 May 20240.0720.0720.0720.0720.072-
30 May 20240.0720.0720.0720.0720.072-
29 May 20240.0670.0730.0640.0720.072200,000
28 May 20240.0670.0670.0670.0670.067-
27 May 20240.0700.0700.0660.0670.067870,000
24 May 20240.0660.0710.0660.0710.071110,000
23 May 20240.0730.0730.0730.0730.073-
22 May 20240.0730.0730.0730.0730.073-
21 May 20240.0700.0700.0700.0700.070-
20 May 20240.0790.0790.0700.0700.070440,000
17 May 20240.0650.0720.0650.0720.0721,800,000
16 May 20240.0660.0660.0660.0660.066-
14 May 20240.0650.0700.0640.0680.0681,270,000
13 May 20240.0660.0660.0660.0660.066-
10 May 20240.0670.0680.0630.0660.066200,000
09 May 20240.0740.0740.0740.0740.07420,000
08 May 20240.0690.0700.0690.0690.069240,000
07 May 20240.0660.0660.0660.0660.066280,000
06 May 20240.0680.0680.0660.0660.066230,000
03 May 20240.0630.0680.0630.0680.068120,000
02 May 20240.0640.0670.0610.0670.067190,000
30 Apr 20240.0670.0750.0700.0700.070300,000
29 Apr 20240.0610.0680.0610.0670.06720,000
26 Apr 20240.0630.0680.0670.0660.06610,000
25 Apr 20240.0660.0660.0660.0660.066-
24 Apr 20240.0680.0680.0670.0660.06670,000
23 Apr 20240.0700.0700.0700.0700.070-
22 Apr 20240.0700.0700.0700.0700.070-
19 Apr 20240.0710.0710.0650.0720.072340,000
18 Apr 20240.0630.0710.0620.0710.071520,000
17 Apr 20240.0700.0700.0700.0700.070-
16 Apr 20240.0700.0700.0700.0700.070-
15 Apr 20240.0700.0700.0700.0700.070-
12 Apr 20240.0700.0700.0700.0700.070-
11 Apr 20240.0770.0770.0700.0700.070520,000
10 Apr 20240.0630.0900.0600.0700.0708,250,000
09 Apr 20240.0570.0630.0560.0560.056840,000
08 Apr 20240.0610.0610.0610.0610.061-
05 Apr 20240.0610.0610.0610.0610.061-
03 Apr 20240.0610.0610.0560.0610.061220,000
02 Apr 20240.0610.0630.0540.0620.062510,000
28 Mar 20240.0610.0610.0610.0610.061-
27 Mar 20240.0610.0610.0610.0610.061-
26 Mar 20240.0610.0610.0610.0610.061-
25 Mar 20240.0630.0640.0610.0610.061560,000
22 Mar 20240.0630.0670.0630.0670.067360,000
21 Mar 20240.0710.0800.0650.0700.0701,200,000
20 Mar 20240.0680.0840.0640.0830.083430,000
19 Mar 20240.0610.0670.0580.0670.067280,000
18 Mar 20240.0630.0660.0630.0630.063140,000
15 Mar 20240.0750.0750.0670.0700.070360,000
14 Mar 20240.0890.0890.0890.0890.089-
13 Mar 20240.0630.1000.0630.0900.090880,000
12 Mar 20240.0600.0600.0600.0600.060-
11 Mar 20240.0600.0600.0600.0600.060-
08 Mar 20240.0530.0610.0530.0600.06040,000
07 Mar 20240.0570.0590.0560.0560.056530,000
06 Mar 20240.0600.0600.0600.0590.05930,000
05 Mar 20240.0580.0590.0580.0580.058190,000
04 Mar 20240.0560.0560.0560.0560.056-
01 Mar 20240.0560.0560.0560.0560.056-
29 Feb 20240.0560.0560.0560.0560.056-
28 Feb 20240.0560.0560.0560.0560.05620,000
27 Feb 20240.0520.0620.0520.0620.062130,000
26 Feb 20240.0530.0530.0530.0530.053-
23 Feb 20240.0530.0530.0530.0530.05314,006
22 Feb 20240.0550.0550.0550.0550.055-
21 Feb 20240.0550.0580.0550.0550.05520,000
20 Feb 20240.0520.0550.0510.0520.052390,000
19 Feb 20240.0570.0570.0570.0570.057-
16 Feb 20240.0600.0600.0600.0600.060-
15 Feb 20240.0600.0600.0600.0600.060-
14 Feb 20240.0590.0590.0590.0590.059-
09 Feb 20240.0580.0580.0580.0580.058-
08 Feb 20240.0580.0580.0580.0580.058-
07 Feb 20240.0580.0580.0580.0580.058-
06 Feb 20240.0610.0620.0580.0610.061270,000
05 Feb 20240.0620.0650.0610.0650.065110,000
02 Feb 20240.0720.0740.0630.0670.067480,000
01 Feb 20240.0740.0740.0740.0740.07410,000
31 Jan 20240.0710.0710.0710.0710.071-
30 Jan 20240.0720.0720.0720.0720.072-
29 Jan 20240.0710.0760.0710.0740.074500,000
26 Jan 20240.0730.0770.0710.0770.077220,000
25 Jan 20240.0710.0720.0700.0700.070260,000
24 Jan 20240.0760.0760.0750.0750.075430,000
23 Jan 20240.0750.0750.0750.0750.075-
22 Jan 20240.0740.0830.0740.0750.075320,000
19 Jan 20240.0770.0770.0770.0770.077-
18 Jan 20240.0770.0770.0770.0770.077-
17 Jan 20240.0770.0770.0770.0770.077-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...