Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,109.68 +30.82 (+0.38%) Bitcoin USD
64,473.20 +508.09 (+0.79%) CMC Crypto 200
1,391.10 -5.44 (-0.39%)
BOE Technology Group Company Limited (200725.SZ)
Shenzhen - Shenzhen Delayed price. Currency in HKD
Add to watchlist
At close: 03:04PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.5200 | 2.5800 | 2.5200 | 2.5600 | 2.5600 | 545,699 |
| 25 Apr 2024 | 2.5200 | 2.5700 | 2.5200 | 2.5400 | 2.5400 | 422,100 |
| 24 Apr 2024 | 2.5000 | 2.5400 | 2.4600 | 2.5200 | 2.5200 | 532,175 |
| 23 Apr 2024 | 2.5200 | 2.5300 | 2.4900 | 2.4900 | 2.4900 | 843,620 |
| 22 Apr 2024 | 2.5800 | 2.5800 | 2.5200 | 2.5200 | 2.5200 | 1,052,860 |
| 19 Apr 2024 | 2.5900 | 2.6000 | 2.5700 | 2.5800 | 2.5800 | 204,500 |
| 18 Apr 2024 | 2.5700 | 2.6100 | 2.5700 | 2.6000 | 2.6000 | 1,004,620 |
| 17 Apr 2024 | 2.5500 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 448,600 |
| 16 Apr 2024 | 2.6000 | 2.6000 | 2.5300 | 2.5500 | 2.5500 | 1,054,300 |
| 15 Apr 2024 | 2.5900 | 2.6100 | 2.5400 | 2.6000 | 2.6000 | 1,426,270 |
| 12 Apr 2024 | 2.5800 | 2.6100 | 2.5800 | 2.5800 | 2.5800 | 716,000 |
| 11 Apr 2024 | 2.5500 | 2.5900 | 2.5500 | 2.5600 | 2.5600 | 370,045 |
| 10 Apr 2024 | 2.5800 | 2.6000 | 2.5500 | 2.5700 | 2.5700 | 435,020 |
| 09 Apr 2024 | 2.6100 | 2.6100 | 2.5700 | 2.5900 | 2.5900 | 366,200 |
| 08 Apr 2024 | 2.6000 | 2.6200 | 2.5600 | 2.6000 | 2.6000 | 1,381,640 |
| 03 Apr 2024 | 2.5700 | 2.6000 | 2.5600 | 2.5900 | 2.5900 | 1,003,000 |
| 02 Apr 2024 | 2.6000 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 831,940 |
| 01 Apr 2024 | 2.4800 | 2.6200 | 2.4800 | 2.5900 | 2.5900 | 3,063,384 |
| 29 Mar 2024 | 2.4700 | 2.4900 | 2.4500 | 2.4800 | 2.4800 | 127,000 |
| 28 Mar 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4800 | 2.4800 | 496,500 |
| 27 Mar 2024 | 2.4400 | 2.4700 | 2.4200 | 2.4500 | 2.4500 | 671,008 |
| 26 Mar 2024 | 2.4600 | 2.4700 | 2.4400 | 2.4500 | 2.4500 | 419,500 |
| 25 Mar 2024 | 2.5000 | 2.5100 | 2.4700 | 2.4700 | 2.4700 | 674,300 |
| 22 Mar 2024 | 2.5400 | 2.5400 | 2.4800 | 2.4900 | 2.4900 | 732,100 |
| 21 Mar 2024 | 2.5300 | 2.5600 | 2.5300 | 2.5500 | 2.5500 | 506,240 |
| 20 Mar 2024 | 2.5200 | 2.5400 | 2.5200 | 2.5400 | 2.5400 | 444,000 |
| 19 Mar 2024 | 2.5100 | 2.5400 | 2.5100 | 2.5300 | 2.5300 | 216,239 |
| 18 Mar 2024 | 2.5500 | 2.5600 | 2.5200 | 2.5300 | 2.5300 | 649,839 |
| 15 Mar 2024 | 2.5300 | 2.5600 | 2.5000 | 2.5600 | 2.5600 | 1,524,161 |
| 14 Mar 2024 | 2.5500 | 2.5600 | 2.5200 | 2.5300 | 2.5300 | 515,513 |
| 13 Mar 2024 | 2.5300 | 2.5700 | 2.5300 | 2.5600 | 2.5600 | 329,133 |
| 12 Mar 2024 | 2.5500 | 2.5500 | 2.5200 | 2.5500 | 2.5500 | 601,000 |
| 11 Mar 2024 | 2.5300 | 2.5600 | 2.5100 | 2.5500 | 2.5500 | 361,774 |
| 08 Mar 2024 | 2.5200 | 2.5500 | 2.5000 | 2.5500 | 2.5500 | 601,592 |
| 07 Mar 2024 | 2.5600 | 2.5800 | 2.5000 | 2.5200 | 2.5200 | 1,562,266 |
| 06 Mar 2024 | 2.5700 | 2.5800 | 2.5500 | 2.5700 | 2.5700 | 742,400 |
| 05 Mar 2024 | 2.6000 | 2.6200 | 2.5700 | 2.5800 | 2.5800 | 758,200 |
| 04 Mar 2024 | 2.6300 | 2.6400 | 2.5900 | 2.6000 | 2.6000 | 1,035,500 |
| 01 Mar 2024 | 2.5400 | 2.6200 | 2.5300 | 2.6200 | 2.6200 | 1,834,820 |
| 29 Feb 2024 | 2.4900 | 2.5300 | 2.4800 | 2.5300 | 2.5300 | 658,300 |
| 28 Feb 2024 | 2.5400 | 2.5400 | 2.5000 | 2.5100 | 2.5100 | 522,900 |
| 27 Feb 2024 | 2.4900 | 2.5300 | 2.4800 | 2.5300 | 2.5300 | 510,699 |
| 26 Feb 2024 | 2.5200 | 2.5200 | 2.4700 | 2.4800 | 2.4800 | 982,000 |
| 23 Feb 2024 | 2.5200 | 2.5300 | 2.5000 | 2.5200 | 2.5200 | 863,960 |
| 22 Feb 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5100 | 2.5100 | 392,124 |
| 21 Feb 2024 | 2.4600 | 2.5400 | 2.4300 | 2.5200 | 2.5200 | 1,247,600 |
| 20 Feb 2024 | 2.4300 | 2.4700 | 2.4200 | 2.4700 | 2.4700 | 387,960 |
| 19 Feb 2024 | 2.4700 | 2.4700 | 2.4400 | 2.4600 | 2.4600 | 446,680 |
| 08 Feb 2024 | 2.4100 | 2.4700 | 2.4000 | 2.4400 | 2.4400 | 564,500 |
| 07 Feb 2024 | 2.3700 | 2.4100 | 2.3700 | 2.4100 | 2.4100 | 642,861 |
| 06 Feb 2024 | 2.3400 | 2.3900 | 2.3100 | 2.3700 | 2.3700 | 707,990 |
| 05 Feb 2024 | 2.3500 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 926,045 |
| 02 Feb 2024 | 2.3700 | 2.4000 | 2.3300 | 2.3700 | 2.3700 | 642,400 |
| 01 Feb 2024 | 2.4000 | 2.4100 | 2.3500 | 2.3800 | 2.3800 | 570,940 |
| 31 Jan 2024 | 2.4000 | 2.4100 | 2.3600 | 2.3800 | 2.3800 | 745,360 |
| 30 Jan 2024 | 2.4600 | 2.4600 | 2.4200 | 2.4300 | 2.4300 | 367,500 |
| 29 Jan 2024 | 2.4600 | 2.4700 | 2.4300 | 2.4500 | 2.4500 | 485,040 |
| 26 Jan 2024 | 2.4500 | 2.5000 | 2.4400 | 2.4400 | 2.4400 | 815,600 |
| 25 Jan 2024 | 2.4500 | 2.4800 | 2.4000 | 2.4800 | 2.4800 | 1,128,180 |
| 24 Jan 2024 | 2.3900 | 2.4700 | 2.3700 | 2.4400 | 2.4400 | 858,400 |
| 23 Jan 2024 | 2.3700 | 2.4200 | 2.3700 | 2.3900 | 2.3900 | 344,500 |
| 22 Jan 2024 | 2.3900 | 2.4100 | 2.3700 | 2.3700 | 2.3700 | 523,400 |
| 19 Jan 2024 | 2.4000 | 2.4200 | 2.3900 | 2.4000 | 2.4000 | 323,380 |
| 18 Jan 2024 | 2.4000 | 2.4200 | 2.3600 | 2.4000 | 2.4000 | 861,940 |
| 17 Jan 2024 | 2.4500 | 2.4700 | 2.4000 | 2.4300 | 2.4300 | 705,600 |
| 16 Jan 2024 | 2.4500 | 2.4800 | 2.4500 | 2.4600 | 2.4600 | 211,600 |
| 15 Jan 2024 | 2.4800 | 2.4900 | 2.4400 | 2.4500 | 2.4500 | 342,501 |
| 12 Jan 2024 | 2.4600 | 2.5000 | 2.4600 | 2.4600 | 2.4600 | 221,000 |
| 11 Jan 2024 | 2.4600 | 2.4900 | 2.4500 | 2.4900 | 2.4900 | 524,800 |
| 10 Jan 2024 | 2.4900 | 2.4900 | 2.4400 | 2.4400 | 2.4400 | 574,100 |
| 09 Jan 2024 | 2.5400 | 2.5400 | 2.5000 | 2.5000 | 2.5000 | 485,300 |
| 08 Jan 2024 | 2.4700 | 2.5500 | 2.4500 | 2.5200 | 2.5200 | 1,434,078 |
| 05 Jan 2024 | 2.4800 | 2.5000 | 2.4500 | 2.4600 | 2.4600 | 407,958 |
| 04 Jan 2024 | 2.5200 | 2.5200 | 2.4300 | 2.4700 | 2.4700 | 759,780 |
| 03 Jan 2024 | 2.5300 | 2.5500 | 2.5300 | 2.5300 | 2.5300 | 283,184 |
| 02 Jan 2024 | 2.5400 | 2.5500 | 2.5300 | 2.5300 | 2.5300 | 550,820 |
| 29 Dec 2023 | 2.4600 | 2.5500 | 2.4500 | 2.5400 | 2.5400 | 1,024,000 |
| 28 Dec 2023 | 2.4000 | 2.4800 | 2.3900 | 2.4600 | 2.4600 | 536,346 |
| 27 Dec 2023 | 2.3800 | 2.4200 | 2.3700 | 2.4100 | 2.4100 | 478,920 |
| 26 Dec 2023 | 2.3900 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | 185,200 |
| 25 Dec 2023 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 205,200 |
| 22 Dec 2023 | 2.4100 | 2.4200 | 2.4000 | 2.4100 | 2.4100 | 245,900 |
| 21 Dec 2023 | 2.4100 | 2.4100 | 2.3700 | 2.4100 | 2.4100 | 442,520 |
| 20 Dec 2023 | 2.4400 | 2.4500 | 2.4100 | 2.4100 | 2.4100 | 371,100 |
| 19 Dec 2023 | 2.4600 | 2.4700 | 2.4300 | 2.4400 | 2.4400 | 304,800 |
| 18 Dec 2023 | 2.4900 | 2.5100 | 2.4200 | 2.4700 | 2.4700 | 500,400 |
| 15 Dec 2023 | 2.4900 | 2.5100 | 2.4800 | 2.4900 | 2.4900 | 368,000 |
| 14 Dec 2023 | 2.4800 | 2.5100 | 2.4800 | 2.4900 | 2.4900 | 208,900 |
| 13 Dec 2023 | 2.4900 | 2.5200 | 2.4700 | 2.4800 | 2.4800 | 392,800 |
| 12 Dec 2023 | 2.4800 | 2.5000 | 2.4700 | 2.4900 | 2.4900 | 341,200 |
| 11 Dec 2023 | 2.5000 | 2.5200 | 2.4500 | 2.5000 | 2.5000 | 653,534 |
| 08 Dec 2023 | 2.5400 | 2.5600 | 2.5100 | 2.5200 | 2.5200 | 763,900 |
| 07 Dec 2023 | 2.5800 | 2.5800 | 2.5400 | 2.5600 | 2.5600 | 471,511 |
| 06 Dec 2023 | 2.5800 | 2.5800 | 2.5600 | 2.5800 | 2.5800 | 185,300 |
| 05 Dec 2023 | 2.5700 | 2.6100 | 2.5600 | 2.5800 | 2.5800 | 333,723 |
| 04 Dec 2023 | 2.5700 | 2.6000 | 2.5700 | 2.5900 | 2.5900 | 305,816 |
| 01 Dec 2023 | 2.6300 | 2.6300 | 2.5900 | 2.5900 | 2.5900 | 261,068 |
| 30 Nov 2023 | 2.6200 | 2.6300 | 2.5500 | 2.6300 | 2.6300 | 914,700 |
| 29 Nov 2023 | 2.5800 | 2.6700 | 2.5800 | 2.6400 | 2.6400 | 2,114,958 |
| 28 Nov 2023 | 2.5600 | 2.6100 | 2.5500 | 2.5900 | 2.5900 | 1,214,260 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.