Singapore markets close in 5 hours 17 minutes

BOE Technology Group Company Limited (200725.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in HKD
Add to watchlist
3.3300-0.0600 (-1.77%)
As of 11:26AM CST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20213.38003.38003.32003.33003.3300448,100
26 Oct 20213.37003.39003.36003.39003.3900801,600
25 Oct 20213.39003.39003.33003.38003.3800697,760
22 Oct 20213.37003.40003.36003.39003.3900640,880
21 Oct 20213.37003.39003.36003.39003.39001,026,480
20 Oct 20213.41003.42003.37003.40003.40001,101,980
19 Oct 20213.39003.42003.39003.42003.42001,030,700
18 Oct 20213.40003.40003.36003.39003.39001,461,625
15 Oct 20213.41003.43003.37003.37003.37001,165,600
14 Oct 20213.38003.41003.37003.41003.4100523,500
13 Oct 20213.37003.41003.36003.41003.4100657,000
12 Oct 20213.40003.44003.37003.38003.38001,472,658
11 Oct 20213.41003.44003.38003.42003.42002,062,340
08 Oct 20213.40003.47003.38003.43003.43003,210,580
30 Sep 20213.31003.34003.27003.28003.28001,809,800
29 Sep 20213.29003.31003.28003.31003.3100793,424
28 Sep 20213.30003.33003.28003.32003.32001,203,200
27 Sep 20213.29003.38003.23003.32003.32002,300,310
24 Sep 20213.38003.38003.25003.28003.28003,444,093
23 Sep 20213.40003.45003.35003.38003.38002,838,130
22 Sep 20213.50003.52003.40003.40003.40002,967,660
17 Sep 20213.61003.62003.49003.49003.49002,948,900
16 Sep 20213.67003.67003.57003.63003.63003,788,148
15 Sep 20213.71003.71003.60003.68003.68001,625,361
14 Sep 20213.73003.74003.67003.70003.70001,229,805
13 Sep 20213.76003.78003.68003.73003.73002,159,620
10 Sep 20213.77003.79003.75003.78003.78001,563,865
09 Sep 20213.78003.80003.75003.77003.77002,564,035
08 Sep 20213.72003.81003.71003.79003.79004,288,608
07 Sep 20213.73003.75003.70003.74003.74001,920,220
06 Sep 20213.74003.74003.70003.73003.73001,298,321
03 Sep 20213.78003.78003.70003.74003.74002,714,152
02 Sep 20213.75003.77003.72003.77003.77001,451,964
01 Sep 20213.78003.78003.71003.75003.75001,497,896
31 Aug 20213.80003.83003.74003.78003.78003,324,600
30 Aug 20213.71003.75003.67003.75003.75001,757,320
27 Aug 20213.65003.71003.63003.70003.70001,956,300
26 Aug 20213.68003.69003.64003.67003.67001,971,200
25 Aug 20213.70003.72003.65003.69003.69002,213,400
24 Aug 20213.77003.78003.66003.68003.68004,926,700
23 Aug 20213.81003.81003.76003.78003.78002,257,946
20 Aug 20213.83003.85003.74003.80003.80004,101,774
19 Aug 20213.85003.90003.82003.84003.84004,253,083
18 Aug 20213.82003.82003.78003.81003.81001,647,511
17 Aug 20213.81003.83003.78003.79003.79001,712,080
16 Aug 20213.81003.85003.80003.81003.81001,326,600
13 Aug 20213.86003.86003.81003.82003.82001,297,500
12 Aug 20213.88003.89003.84003.86003.86001,014,600
11 Aug 20213.89003.90003.87003.88003.88001,101,196
10 Aug 20213.86003.89003.86003.88003.88001,004,621
09 Aug 20213.84003.91003.84003.86003.86002,478,136
06 Aug 20213.89003.89003.80003.84003.84003,149,500
05 Aug 20213.89003.91003.86003.88003.88001,877,840
04 Aug 20213.87003.89003.86003.88003.88001,532,653
03 Aug 20213.87003.90003.84003.87003.87002,091,255
02 Aug 20213.83003.92003.80003.89003.89002,948,503
30 Jul 20213.86003.86003.81003.83003.83001,413,638
29 Jul 20213.81003.87003.81003.85003.85002,013,440
28 Jul 20213.85003.85003.77003.78003.78003,288,690
27 Jul 20213.83003.93003.83003.86003.86002,924,454
26 Jul 20213.91003.91003.81003.86003.86003,113,680
23 Jul 20213.95003.96003.90003.91003.91001,666,520
22 Jul 20213.96003.96003.91003.94003.94002,788,343
21 Jul 20214.02004.03003.95003.96003.96002,886,300
20 Jul 20213.98004.00003.96003.99003.99002,032,040
19 Jul 20214.04004.05003.98004.00004.00002,226,100
16 Jul 20213.95004.06003.95004.02004.02005,621,200
15 Jul 20213.98004.00003.87003.95003.95005,267,243
14 Jul 20214.03004.18003.96003.98003.980014,755,500
13 Jul 20213.88003.91003.84003.89003.89003,118,240
12 Jul 20213.87003.90003.82003.88003.88004,227,124
09 Jul 20213.90003.90003.84003.86003.86002,444,500
08 Jul 20213.86003.91003.84003.87003.87004,122,740
07 Jul 20213.81003.85003.80003.85003.85001,630,892
06 Jul 20213.78003.84003.78003.83003.83003,286,085
05 Jul 20213.76003.80003.75003.78003.78001,395,885
02 Jul 20213.78003.80003.76003.76003.76001,508,240
01 Jul 20213.83003.83003.78003.78003.78001,696,700
30 Jun 20213.80003.82003.79003.82003.82001,118,632
29 Jun 20213.81003.81003.78003.80003.80001,060,800
28 Jun 20213.85003.85003.77003.82003.82002,880,940
25 Jun 20213.81003.84003.81003.84003.84001,614,116
24 Jun 20213.84003.84003.81003.84003.84001,500,385
23 Jun 20213.86003.87003.80003.83003.83003,598,085
22 Jun 20213.82003.88003.81003.86003.86004,048,200
21 Jun 20213.81003.82003.77003.78003.78001,849,321
18 Jun 20213.78003.90003.76003.78003.78007,150,894
17 Jun 20213.76003.80003.71003.76003.76002,588,573
16 Jun 20213.85003.85003.76003.78003.78002,482,419
15 Jun 20213.86003.87003.82003.82003.82001,760,420
11 Jun 20213.85003.86003.78003.84003.84002,341,000
10 Jun 20213.90003.90003.79003.81003.81003,809,352
09 Jun 20213.83003.91003.83003.89003.89002,552,783
08 Jun 20213.85003.86003.81003.83003.8300646,332
07 Jun 20213.79003.85003.79003.83003.83001,487,860
04 Jun 20213.78003.81003.77003.79003.79002,783,400
04 Jun 20210.120845 Dividend
03 Jun 20213.87003.89003.82003.87003.74922,261,300
02 Jun 20213.87003.88003.84003.87003.74921,463,000
01 Jun 20213.86003.88003.83003.88003.75881,883,940
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...