Singapore markets closed

BOE Technology Group Company Limited (200725.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in HKD
Add to watchlist
3.9800+0.0200 (+0.51%)
At close: 03:04PM CST
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 20223.98004.00003.97003.98003.98002,421,840
06 Jul 20223.94003.99003.94003.96003.96002,129,190
05 Jul 20223.96003.97003.94003.95003.95002,693,666
04 Jul 20223.94004.01003.93003.94003.94003,245,331
01 Jul 20223.97003.99003.92003.94003.94004,431,280
30 Jun 20224.03004.06003.96003.98003.98007,912,663
29 Jun 20223.97004.10003.92004.01004.010021,438,419
28 Jun 20223.81003.95003.81003.93003.930015,856,163
27 Jun 20223.67003.80003.63003.74003.74007,904,080
24 Jun 20223.70003.70003.64003.66003.66003,740,664
23 Jun 20223.69003.70003.67003.69003.69002,490,900
22 Jun 20223.72003.75003.68003.68003.68002,547,400
21 Jun 20223.68003.73003.66003.73003.73002,846,140
20 Jun 20223.68003.69003.64003.67003.67001,349,900
17 Jun 20223.67003.69003.63003.69003.69003,767,732
16 Jun 20223.77003.78003.68003.70003.70003,677,231
15 Jun 20223.64003.80003.63003.76003.76008,499,525
14 Jun 20223.61003.62003.58003.62003.62002,384,518
13 Jun 20223.66003.67003.61003.62003.62002,885,600
10 Jun 20223.65003.66003.63003.66003.66001,733,580
09 Jun 20223.64003.67003.63003.65003.65001,451,235
08 Jun 20223.66003.67003.63003.65003.65002,216,591
07 Jun 20223.67003.68003.63003.66003.66002,661,196
06 Jun 20223.68003.69003.66003.67003.67003,935,740
02 Jun 20223.74003.77003.67003.68003.68007,971,414
01 Jun 20223.68003.71003.66003.68003.68001,347,346
31 May 20223.61003.68003.59003.68003.68002,352,272
30 May 20223.57003.62003.55003.61003.61002,845,584
30 May 20220.24899 Dividend
27 May 20223.76003.79003.74003.76003.51102,198,040
26 May 20223.69003.77003.69003.77003.52033,125,200
25 May 20223.67003.70003.67003.70003.4550892,912
24 May 20223.70003.72003.67003.68003.43631,632,100
23 May 20223.67003.71003.65003.70003.45501,946,000
20 May 20223.62003.69003.62003.68003.43632,096,400
19 May 20223.60003.66003.58003.63003.38961,699,340
18 May 20223.62003.64003.60003.61003.37091,670,766
17 May 20223.60003.63003.60003.62003.38031,496,322
16 May 20223.65003.66003.60003.61003.37091,342,100
13 May 20223.67003.67003.61003.63003.38961,714,900
12 May 20223.63003.68003.63003.65003.40831,757,232
11 May 20223.59003.68003.59003.66003.41762,878,700
10 May 20223.55003.63003.52003.58003.34292,896,700
09 May 20223.60003.60003.52003.53003.29622,469,640
06 May 20223.63003.64003.58003.58003.34293,342,674
05 May 20223.79003.79003.68003.69003.44562,934,295
29 Apr 20223.68003.75003.65003.74003.49233,578,250
28 Apr 20223.65003.67003.59003.62003.38032,551,920
27 Apr 20223.62003.66003.59003.63003.38963,578,300
26 Apr 20223.63003.67003.62003.63003.38962,840,740
25 Apr 20223.68003.68003.60003.60003.36164,072,480
22 Apr 20223.67003.73003.67003.68003.43631,737,600
21 Apr 20223.76003.78003.66003.67003.42703,262,900
20 Apr 20223.80003.81003.75003.78003.52972,083,800
19 Apr 20223.79003.82003.79003.80003.54841,227,200
18 Apr 20223.79003.80003.78003.79003.53901,162,721
15 Apr 20223.80003.82003.78003.79003.53901,425,300
14 Apr 20223.78003.83003.78003.81003.55772,524,790
13 Apr 20223.82003.82003.78003.78003.52971,795,420
12 Apr 20223.73003.84003.73003.82003.56704,603,076
11 Apr 20223.81003.82003.71003.71003.46433,421,800
08 Apr 20223.76003.82003.72003.81003.55774,272,693
07 Apr 20223.77003.82003.68003.76003.51105,949,540
06 Apr 20223.75003.89003.74003.77003.52036,737,600
01 Apr 20223.54003.77003.54003.75003.501714,570,048
31 Mar 20223.66003.66003.49003.53003.296217,863,477
30 Mar 20223.25003.33003.25003.33003.10951,843,520
29 Mar 20223.24003.27003.22003.24003.0254799,840
28 Mar 20223.26003.27003.18003.24003.02541,045,693
25 Mar 20223.26003.28003.26003.26003.0441457,085
24 Mar 20223.28003.28003.26003.27003.0535318,200
23 Mar 20223.27003.28003.26003.28003.0628185,000
22 Mar 20223.28003.30003.26003.28003.0628431,100
21 Mar 20223.28003.31003.27003.28003.0628446,010
18 Mar 20223.25003.35003.24003.24003.02541,886,082
17 Mar 20223.25003.30003.24003.26003.04411,393,800
16 Mar 20223.15003.25003.13003.22003.00683,200,872
15 Mar 20223.36003.36003.09003.09002.88543,075,500
14 Mar 20223.45003.47003.36003.39003.16551,092,822
11 Mar 20223.46003.48003.38003.48003.24962,043,493
10 Mar 20223.45003.50003.45003.48003.24961,966,200
09 Mar 20223.38003.52003.33003.40003.17482,746,470
08 Mar 20223.43003.43003.36003.39003.16551,098,696
07 Mar 20223.49003.49003.40003.45003.22151,275,540
04 Mar 20223.48003.51003.48003.50003.2682487,800
03 Mar 20223.50003.51003.47003.50003.2682927,361
02 Mar 20223.46003.50003.46003.49003.2589882,500
01 Mar 20223.45003.50003.45003.48003.24961,525,420
28 Feb 20223.50003.50003.42003.45003.22151,650,240
25 Feb 20223.47003.53003.47003.50003.26821,354,724
24 Feb 20223.56003.57003.36003.46003.23093,226,140
23 Feb 20223.58003.60003.56003.56003.32432,092,740
22 Feb 20223.59003.60003.56003.59003.35231,068,640
21 Feb 20223.60003.61003.58003.61003.3709711,600
18 Feb 20223.59003.61003.57003.61003.3709893,320
17 Feb 20223.61003.62003.56003.61003.37091,683,900
16 Feb 20223.60003.63003.59003.60003.36161,316,460
15 Feb 20223.61003.61003.57003.59003.3523585,500
14 Feb 20223.58003.62003.56003.61003.37092,044,860
11 Feb 20223.62003.62003.56003.59003.35231,798,228
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...