200725.SZ - BOE Technology Group Company Limited
Shenzhen - Shenzhen Delayed Price. Currency in HKD
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 3.2900 | 3.2900 | 3.2400 | 3.2500 | 3.2500 | 205,600 |
| 05 Jun 2023 | 3.2400 | 3.2800 | 3.2400 | 3.2700 | 3.2700 | 640,320 |
| 02 Jun 2023 | 3.2100 | 3.2400 | 3.1900 | 3.2400 | 3.2400 | 245,296 |
| 01 Jun 2023 | 3.1900 | 3.2000 | 3.1700 | 3.2000 | 3.2000 | 204,240 |
| 31 May 2023 | 3.2200 | 3.2300 | 3.1900 | 3.2000 | 3.2000 | 382,766 |
| 30 May 2023 | 3.2000 | 3.2200 | 3.1900 | 3.2100 | 3.2100 | 204,601 |
| 29 May 2023 | 3.2100 | 3.2700 | 3.2000 | 3.2300 | 3.2300 | 705,700 |
| 26 May 2023 | 3.1500 | 3.1900 | 3.1400 | 3.1800 | 3.1800 | 237,800 |
| 25 May 2023 | 3.1300 | 3.1800 | 3.1300 | 3.1400 | 3.1400 | 308,030 |
| 24 May 2023 | 3.1600 | 3.1700 | 3.1300 | 3.1400 | 3.1400 | 700,600 |
| 23 May 2023 | 3.2200 | 3.2200 | 3.1800 | 3.1900 | 3.1900 | 430,328 |
| 22 May 2023 | 3.1800 | 3.2000 | 3.1800 | 3.1900 | 3.1900 | 680,840 |
| 19 May 2023 | 3.1800 | 3.2000 | 3.1500 | 3.1800 | 3.1800 | 506,100 |
| 18 May 2023 | 3.2000 | 3.2100 | 3.1900 | 3.1900 | 3.1900 | 208,504 |
| 17 May 2023 | 3.1800 | 3.2100 | 3.1800 | 3.2000 | 3.2000 | 291,677 |
| 16 May 2023 | 3.1900 | 3.2000 | 3.1800 | 3.2000 | 3.2000 | 275,766 |
| 15 May 2023 | 3.1600 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 715,835 |
| 12 May 2023 | 3.2000 | 3.2100 | 3.1500 | 3.1500 | 3.1500 | 920,021 |
| 11 May 2023 | 3.2000 | 3.2100 | 3.1900 | 3.2000 | 3.2000 | 773,677 |
| 10 May 2023 | 3.2000 | 3.2200 | 3.2000 | 3.2000 | 3.2000 | 656,992 |
| 09 May 2023 | 3.2000 | 3.2600 | 3.2000 | 3.2100 | 3.2100 | 1,108,000 |
| 08 May 2023 | 3.2100 | 3.2300 | 3.2000 | 3.2000 | 3.2000 | 583,436 |
| 05 May 2023 | 3.2300 | 3.2400 | 3.2100 | 3.2100 | 3.2100 | 429,200 |
| 04 May 2023 | 3.2300 | 3.2400 | 3.1500 | 3.2400 | 3.2400 | 1,175,497 |
| 28 Apr 2023 | 3.1900 | 3.2700 | 3.1400 | 3.2700 | 3.2700 | 1,014,352 |
| 27 Apr 2023 | 3.2300 | 3.2600 | 3.1900 | 3.2000 | 3.2000 | 897,842 |
| 26 Apr 2023 | 3.2600 | 3.2800 | 3.1900 | 3.2700 | 3.2700 | 1,085,962 |
| 25 Apr 2023 | 3.3100 | 3.3300 | 3.2100 | 3.2500 | 3.2500 | 1,252,171 |
| 24 Apr 2023 | 3.3200 | 3.3600 | 3.3000 | 3.3100 | 3.3100 | 722,359 |
| 21 Apr 2023 | 3.4100 | 3.4100 | 3.3100 | 3.3200 | 3.3200 | 1,687,287 |
| 20 Apr 2023 | 3.4200 | 3.4200 | 3.3800 | 3.4100 | 3.4100 | 812,745 |
| 19 Apr 2023 | 3.4800 | 3.4800 | 3.4100 | 3.4200 | 3.4200 | 1,235,707 |
| 18 Apr 2023 | 3.4500 | 3.4800 | 3.4500 | 3.4700 | 3.4700 | 304,708 |
| 17 Apr 2023 | 3.4800 | 3.4900 | 3.4500 | 3.4600 | 3.4600 | 791,592 |
| 14 Apr 2023 | 3.5200 | 3.5200 | 3.4600 | 3.4900 | 3.4900 | 1,084,712 |
| 13 Apr 2023 | 3.5300 | 3.5400 | 3.5100 | 3.5400 | 3.5400 | 361,500 |
| 12 Apr 2023 | 3.5400 | 3.5600 | 3.5300 | 3.5500 | 3.5500 | 472,411 |
| 11 Apr 2023 | 3.5500 | 3.5600 | 3.5400 | 3.5500 | 3.5500 | 303,200 |
| 10 Apr 2023 | 3.5400 | 3.5600 | 3.5200 | 3.5400 | 3.5400 | 402,156 |
| 07 Apr 2023 | 3.5300 | 3.5500 | 3.5300 | 3.5400 | 3.5400 | 284,442 |
| 06 Apr 2023 | 3.5100 | 3.5500 | 3.5100 | 3.5400 | 3.5400 | 442,542 |
| 04 Apr 2023 | 3.5800 | 3.5800 | 3.5000 | 3.5300 | 3.5300 | 512,300 |
| 03 Apr 2023 | 3.5500 | 3.5800 | 3.5400 | 3.5700 | 3.5700 | 676,800 |
| 31 Mar 2023 | 3.5700 | 3.5700 | 3.5100 | 3.5400 | 3.5400 | 560,440 |
| 30 Mar 2023 | 3.5300 | 3.5600 | 3.5200 | 3.5600 | 3.5600 | 418,500 |
| 29 Mar 2023 | 3.5300 | 3.5600 | 3.5100 | 3.5400 | 3.5400 | 295,492 |
| 28 Mar 2023 | 3.5400 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 343,564 |
| 27 Mar 2023 | 3.5800 | 3.5900 | 3.5400 | 3.5500 | 3.5500 | 481,724 |
| 24 Mar 2023 | 3.5700 | 3.6000 | 3.5700 | 3.5900 | 3.5900 | 507,876 |
| 23 Mar 2023 | 3.5500 | 3.5800 | 3.5400 | 3.5700 | 3.5700 | 929,352 |
| 22 Mar 2023 | 3.4700 | 3.5500 | 3.4700 | 3.5500 | 3.5500 | 1,661,612 |
| 21 Mar 2023 | 3.4700 | 3.4900 | 3.4500 | 3.4700 | 3.4700 | 873,697 |
| 20 Mar 2023 | 3.4600 | 3.5100 | 3.4500 | 3.4700 | 3.4700 | 938,762 |
| 17 Mar 2023 | 3.5200 | 3.5900 | 3.4200 | 3.4200 | 3.4200 | 2,473,516 |
| 16 Mar 2023 | 3.5900 | 3.5900 | 3.5200 | 3.5200 | 3.5200 | 380,127 |
| 15 Mar 2023 | 3.5300 | 3.6100 | 3.5200 | 3.5500 | 3.5500 | 1,034,690 |
| 14 Mar 2023 | 3.5300 | 3.5300 | 3.4900 | 3.5100 | 3.5100 | 594,959 |
| 13 Mar 2023 | 3.5500 | 3.6300 | 3.4800 | 3.5200 | 3.5200 | 1,248,671 |
| 10 Mar 2023 | 3.6200 | 3.6200 | 3.5100 | 3.5700 | 3.5700 | 1,002,479 |
| 09 Mar 2023 | 3.6500 | 3.6500 | 3.6200 | 3.6200 | 3.6200 | 321,460 |
| 08 Mar 2023 | 3.6300 | 3.6500 | 3.6000 | 3.6300 | 3.6300 | 1,027,100 |
| 07 Mar 2023 | 3.7200 | 3.7400 | 3.6400 | 3.6400 | 3.6400 | 941,904 |
| 06 Mar 2023 | 3.6900 | 3.7100 | 3.6800 | 3.7000 | 3.7000 | 348,433 |
| 03 Mar 2023 | 3.6900 | 3.6900 | 3.6700 | 3.6900 | 3.6900 | 171,960 |
| 02 Mar 2023 | 3.6700 | 3.6900 | 3.6600 | 3.6700 | 3.6700 | 361,541 |
| 01 Mar 2023 | 3.6400 | 3.6900 | 3.6400 | 3.6700 | 3.6700 | 1,157,305 |
| 28 Feb 2023 | 3.6500 | 3.6800 | 3.6400 | 3.6600 | 3.6600 | 487,700 |
| 27 Feb 2023 | 3.6900 | 3.7100 | 3.6400 | 3.6500 | 3.6500 | 465,600 |
| 24 Feb 2023 | 3.7000 | 3.7000 | 3.6700 | 3.6900 | 3.6900 | 348,000 |
| 23 Feb 2023 | 3.6900 | 3.7100 | 3.6700 | 3.6900 | 3.6900 | 698,600 |
| 22 Feb 2023 | 3.7300 | 3.7300 | 3.6800 | 3.7100 | 3.7100 | 1,049,860 |
| 21 Feb 2023 | 3.7500 | 3.7800 | 3.7500 | 3.7600 | 3.7600 | 605,300 |
| 20 Feb 2023 | 3.7300 | 3.7600 | 3.7200 | 3.7600 | 3.7600 | 795,744 |
| 17 Feb 2023 | 3.7100 | 3.7400 | 3.7000 | 3.7100 | 3.7100 | 733,721 |
| 16 Feb 2023 | 3.7700 | 3.7900 | 3.7100 | 3.7100 | 3.7100 | 883,721 |
| 15 Feb 2023 | 3.7000 | 3.7900 | 3.6800 | 3.7700 | 3.7700 | 2,849,611 |
| 14 Feb 2023 | 3.6800 | 3.7100 | 3.6800 | 3.6800 | 3.6800 | 268,021 |
| 13 Feb 2023 | 3.7000 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 557,841 |
| 10 Feb 2023 | 3.6900 | 3.7300 | 3.6800 | 3.7000 | 3.7000 | 587,141 |
| 09 Feb 2023 | 3.6500 | 3.7100 | 3.6300 | 3.6900 | 3.6900 | 1,090,162 |
| 08 Feb 2023 | 3.6500 | 3.6700 | 3.6400 | 3.6400 | 3.6400 | 349,880 |
| 07 Feb 2023 | 3.6500 | 3.6600 | 3.6200 | 3.6600 | 3.6600 | 412,421 |
| 06 Feb 2023 | 3.6400 | 3.6500 | 3.6000 | 3.6300 | 3.6300 | 393,981 |
| 03 Feb 2023 | 3.6200 | 3.6400 | 3.5900 | 3.6300 | 3.6300 | 608,080 |
| 02 Feb 2023 | 3.6300 | 3.6500 | 3.6100 | 3.6500 | 3.6500 | 892,421 |
| 01 Feb 2023 | 3.6200 | 3.6500 | 3.6100 | 3.6200 | 3.6200 | 963,597 |
| 31 Jan 2023 | 3.7000 | 3.7000 | 3.5900 | 3.6000 | 3.6000 | 2,080,221 |
| 30 Jan 2023 | 3.7800 | 3.8100 | 3.7000 | 3.7000 | 3.7000 | 1,713,431 |
| 20 Jan 2023 | 3.7700 | 3.7900 | 3.7100 | 3.7500 | 3.7500 | 860,900 |
| 19 Jan 2023 | 3.6800 | 3.7700 | 3.6800 | 3.7700 | 3.7700 | 2,289,897 |
| 18 Jan 2023 | 3.6600 | 3.6900 | 3.6500 | 3.6900 | 3.6900 | 432,542 |
| 17 Jan 2023 | 3.6900 | 3.7100 | 3.6600 | 3.6800 | 3.6800 | 673,421 |
| 16 Jan 2023 | 3.6200 | 3.7000 | 3.6200 | 3.6800 | 3.6800 | 1,671,378 |
| 13 Jan 2023 | 3.6400 | 3.6700 | 3.6100 | 3.6300 | 3.6300 | 526,721 |
| 12 Jan 2023 | 3.6800 | 3.6800 | 3.6300 | 3.6400 | 3.6400 | 1,141,416 |
| 11 Jan 2023 | 3.6500 | 3.7100 | 3.6300 | 3.6600 | 3.6600 | 1,370,721 |
| 10 Jan 2023 | 3.6400 | 3.6600 | 3.6100 | 3.6500 | 3.6500 | 1,038,408 |
| 09 Jan 2023 | 3.6300 | 3.6500 | 3.5800 | 3.6400 | 3.6400 | 843,689 |
| 06 Jan 2023 | 3.4800 | 3.6900 | 3.4800 | 3.6300 | 3.6300 | 3,489,008 |
| 05 Jan 2023 | 3.4800 | 3.5000 | 3.4700 | 3.5000 | 3.5000 | 927,785 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.