Singapore markets closed

OneForce Holdings Limited (1933.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.180-0.001 (-0.55%)
As of 10:52AM HKT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.1810.1810.1810.1800.1804,000
13 Jun 20240.1810.1810.1810.1810.181-
12 Jun 20240.1780.1780.1780.1800.1804,000
11 Jun 20240.1820.1820.1800.1800.18044,000
07 Jun 20240.1820.1820.1820.1820.1824,000
06 Jun 20240.1850.1850.1850.1850.185-
05 Jun 20240.1850.1850.1850.1850.185-
04 Jun 20240.1790.1790.1790.1790.179-
03 Jun 20240.1790.1790.1790.1790.179-
31 May 20240.1790.1790.1790.1790.179-
30 May 20240.1790.1790.1790.1790.179-
29 May 20240.1790.1790.1790.1790.179-
28 May 20240.1790.1790.1790.1790.179-
27 May 20240.1790.1790.1790.1790.179-
24 May 20240.1790.1790.1790.1790.179-
23 May 20240.1790.1790.1790.1790.179-
22 May 20240.1790.1790.1790.1790.179-
21 May 20240.1790.1790.1790.1790.179-
20 May 20240.1790.1790.1790.1790.179-
17 May 20240.1780.1780.1780.1780.178-
16 May 20240.1780.1780.1780.1780.178-
14 May 20240.1780.1780.1780.1780.17820,000
13 May 20240.1780.1780.1780.1780.178-
10 May 20240.1780.1780.1770.1780.17824,000
09 May 20240.1820.1820.1820.1820.182-
08 May 20240.1820.1820.1820.1820.182-
07 May 20240.1820.1820.1820.1820.182-
06 May 20240.1820.1830.1820.1820.18252,000
03 May 20240.1790.1810.1790.1820.18228,000
02 May 20240.1790.1790.1790.1790.179-
30 Apr 20240.1790.1790.1790.1790.179-
29 Apr 20240.1790.1790.1790.1790.179-
26 Apr 20240.1770.1770.1770.1790.179280,000
25 Apr 20240.1780.1780.1780.1780.178-
24 Apr 20240.1780.1780.1780.1780.178-
23 Apr 20240.1780.1780.1780.1780.178-
22 Apr 20240.1780.1780.1780.1780.178-
19 Apr 20240.1780.1780.1780.1780.178-
18 Apr 20240.1780.1780.1780.1780.178-
17 Apr 20240.1780.1780.1780.1780.178-
16 Apr 20240.1780.1780.1770.1780.17828,000
15 Apr 20240.1770.1770.1770.1770.177-
12 Apr 20240.1770.1770.1770.1770.177144,000
11 Apr 20240.1770.1770.1770.1770.177-
10 Apr 20240.1770.1770.1770.1770.17724,000
09 Apr 20240.1800.1800.1800.1800.180-
08 Apr 20240.1800.1800.1800.1800.180-
05 Apr 20240.1800.1800.1800.1800.180-
03 Apr 20240.1800.1800.1800.1800.18084,000
02 Apr 20240.1890.1890.1890.1890.189-
28 Mar 20240.1760.1890.1760.1890.18916,000
27 Mar 20240.1900.1900.1900.1900.190-
26 Mar 20240.1900.1900.1900.1900.190-
25 Mar 20240.1900.1900.1900.1900.190-
22 Mar 20240.1900.1900.1900.1900.190-
21 Mar 20240.1900.1900.1900.1900.190-
20 Mar 20240.1890.1890.1890.1890.189-
19 Mar 20240.1940.1940.1940.1940.194-
18 Mar 20240.1940.1940.1940.1940.194-
15 Mar 20240.1920.1920.1920.1920.192-
14 Mar 20240.1920.1920.1920.1920.192-
13 Mar 20240.1910.1910.1910.1910.191-
12 Mar 20240.1910.1910.1910.1910.191-
11 Mar 20240.1910.1910.1910.1910.191-
08 Mar 20240.1890.1890.1890.1890.189-
07 Mar 20240.1900.1900.1880.1880.188500,000
06 Mar 20240.1900.1900.1900.1900.190-
05 Mar 20240.1890.1890.1890.1890.189-
04 Mar 20240.1890.1890.1890.1890.189-
01 Mar 20240.1910.1910.1890.1890.189352,000
29 Feb 20240.1900.1900.1900.1900.190-
28 Feb 20240.1920.1920.1900.1900.19012,000
27 Feb 20240.1960.1960.1960.1960.196-
26 Feb 20240.1960.1960.1960.1960.196-
23 Feb 20240.1900.1980.1900.1960.196152,000
22 Feb 20240.1780.1980.1780.1960.196136,000
21 Feb 20240.1670.1670.1670.1670.167-
20 Feb 20240.1670.1670.1670.1670.167-
19 Feb 20240.1670.1670.1670.1670.167-
16 Feb 20240.1640.1670.1600.1670.16728,000
15 Feb 20240.1600.1600.1600.1600.160-
14 Feb 20240.1600.1600.1600.1600.160-
09 Feb 20240.1600.1600.1600.1600.160-
08 Feb 20240.1550.1550.1550.1550.155-
07 Feb 20240.1550.1550.1550.1550.155-
06 Feb 20240.1550.1550.1550.1550.155-
05 Feb 20240.1540.1540.1540.1540.154-
02 Feb 20240.1540.1540.1540.1540.154-
01 Feb 20240.1540.1540.1540.1540.154-
31 Jan 20240.1540.1540.1540.1540.154-
30 Jan 20240.1540.1540.1540.1540.154-
29 Jan 20240.1540.1540.1540.1540.154-
26 Jan 20240.1540.1540.1540.1540.154-
25 Jan 20240.1540.1540.1540.1540.154-
24 Jan 20240.1540.1540.1540.1540.15420,000
23 Jan 20240.1540.1540.1540.1540.154-
22 Jan 20240.1540.1540.1540.1540.15412,000
19 Jan 20240.1540.1540.1540.1540.154-
18 Jan 20240.1540.1540.1540.1540.154-
17 Jan 20240.1550.1550.1550.1550.155-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...