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
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,458.62 +631.63 (+1.01%) CMC Crypto 200
1,386.88 -9.65 (-0.69%)
Goldwind Science And Technology Co., Ltd. (2208.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.120 | 3.200 | 3.110 | 3.190 | 3.190 | 7,174,960 |
| 25 Apr 2024 | 3.090 | 3.160 | 3.070 | 3.110 | 3.110 | 5,902,200 |
| 24 Apr 2024 | 3.090 | 3.120 | 3.040 | 3.120 | 3.120 | 6,039,874 |
| 23 Apr 2024 | 3.040 | 3.090 | 3.020 | 3.060 | 3.060 | 2,303,928 |
| 22 Apr 2024 | 3.040 | 3.110 | 2.980 | 3.030 | 3.030 | 4,444,000 |
| 19 Apr 2024 | 3.110 | 3.110 | 3.000 | 3.040 | 3.040 | 3,389,660 |
| 18 Apr 2024 | 3.130 | 3.150 | 3.070 | 3.120 | 3.120 | 2,181,900 |
| 17 Apr 2024 | 3.050 | 3.120 | 3.040 | 3.110 | 3.110 | 3,220,600 |
| 16 Apr 2024 | 3.150 | 3.150 | 3.000 | 3.020 | 3.020 | 4,692,888 |
| 15 Apr 2024 | 3.130 | 3.190 | 3.080 | 3.130 | 3.130 | 3,624,200 |
| 12 Apr 2024 | 3.230 | 3.240 | 3.130 | 3.130 | 3.130 | 4,963,340 |
| 11 Apr 2024 | 3.170 | 3.270 | 3.110 | 3.220 | 3.220 | 7,806,255 |
| 10 Apr 2024 | 3.200 | 3.230 | 3.140 | 3.220 | 3.220 | 9,223,403 |
| 09 Apr 2024 | 3.140 | 3.200 | 3.100 | 3.190 | 3.190 | 5,366,665 |
| 08 Apr 2024 | 3.090 | 3.140 | 3.040 | 3.080 | 3.080 | 4,434,800 |
| 05 Apr 2024 | 3.090 | 3.140 | 3.030 | 3.070 | 3.070 | 2,675,754 |
| 03 Apr 2024 | 3.140 | 3.160 | 3.090 | 3.150 | 3.150 | 6,604,622 |
| 02 Apr 2024 | 3.000 | 3.150 | 3.000 | 3.140 | 3.140 | 15,832,264 |
| 28 Mar 2024 | 2.850 | 2.930 | 2.830 | 2.900 | 2.900 | 4,827,771 |
| 27 Mar 2024 | 2.950 | 2.950 | 2.830 | 2.850 | 2.850 | 6,791,900 |
| 26 Mar 2024 | 2.960 | 2.990 | 2.910 | 2.950 | 2.950 | 3,686,800 |
| 25 Mar 2024 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 4,549,160 |
| 22 Mar 2024 | 3.100 | 3.110 | 2.980 | 3.000 | 3.000 | 7,541,930 |
| 21 Mar 2024 | 3.100 | 3.170 | 3.100 | 3.120 | 3.120 | 5,744,710 |
| 20 Mar 2024 | 3.150 | 3.150 | 3.080 | 3.080 | 3.080 | 4,281,200 |
| 19 Mar 2024 | 3.180 | 3.190 | 3.120 | 3.130 | 3.130 | 4,371,488 |
| 18 Mar 2024 | 3.150 | 3.210 | 3.130 | 3.180 | 3.180 | 5,111,940 |
| 15 Mar 2024 | 3.150 | 3.160 | 3.100 | 3.130 | 3.130 | 8,801,533 |
| 14 Mar 2024 | 3.210 | 3.220 | 3.120 | 3.130 | 3.130 | 6,422,494 |
| 13 Mar 2024 | 3.310 | 3.310 | 3.190 | 3.220 | 3.220 | 8,048,400 |
| 12 Mar 2024 | 3.330 | 3.340 | 3.220 | 3.300 | 3.300 | 14,653,600 |
| 11 Mar 2024 | 3.120 | 3.250 | 3.090 | 3.250 | 3.250 | 16,613,051 |
| 08 Mar 2024 | 2.950 | 3.110 | 2.950 | 3.080 | 3.080 | 9,699,920 |
| 07 Mar 2024 | 3.020 | 3.060 | 2.920 | 2.930 | 2.930 | 4,695,960 |
| 06 Mar 2024 | 2.830 | 3.060 | 2.820 | 3.030 | 3.030 | 12,456,262 |
| 05 Mar 2024 | 2.960 | 2.960 | 2.800 | 2.810 | 2.810 | 12,549,350 |
| 04 Mar 2024 | 3.000 | 3.030 | 2.960 | 2.960 | 2.960 | 5,626,000 |
| 01 Mar 2024 | 2.980 | 3.010 | 2.930 | 2.990 | 2.990 | 6,795,000 |
| 29 Feb 2024 | 2.950 | 3.050 | 2.900 | 2.980 | 2.980 | 9,408,120 |
| 28 Feb 2024 | 3.100 | 3.150 | 2.940 | 2.950 | 2.950 | 9,004,600 |
| 27 Feb 2024 | 3.030 | 3.100 | 2.990 | 3.100 | 3.100 | 4,803,860 |
| 26 Feb 2024 | 2.960 | 3.070 | 2.960 | 3.030 | 3.030 | 6,064,116 |
| 23 Feb 2024 | 2.950 | 2.980 | 2.910 | 2.940 | 2.940 | 6,399,660 |
| 22 Feb 2024 | 2.910 | 2.970 | 2.870 | 2.960 | 2.960 | 11,792,842 |
| 21 Feb 2024 | 2.860 | 2.970 | 2.820 | 2.900 | 2.900 | 16,594,361 |
| 20 Feb 2024 | 2.890 | 2.890 | 2.810 | 2.870 | 2.870 | 3,381,800 |
| 19 Feb 2024 | 2.900 | 2.910 | 2.830 | 2.870 | 2.870 | 2,753,728 |
| 16 Feb 2024 | 2.710 | 2.900 | 2.710 | 2.870 | 2.870 | 3,845,600 |
| 15 Feb 2024 | 2.800 | 2.850 | 2.670 | 2.750 | 2.750 | 1,779,860 |
| 14 Feb 2024 | 2.750 | 2.790 | 2.660 | 2.780 | 2.780 | 2,890,800 |
| 09 Feb 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | - |
| 08 Feb 2024 | 2.920 | 2.940 | 2.870 | 2.890 | 2.890 | 5,744,200 |
| 07 Feb 2024 | 2.920 | 2.990 | 2.890 | 2.900 | 2.900 | 4,235,865 |
| 06 Feb 2024 | 2.780 | 2.920 | 2.740 | 2.920 | 2.920 | 4,873,575 |
| 05 Feb 2024 | 2.810 | 2.840 | 2.690 | 2.770 | 2.770 | 8,132,870 |
| 02 Feb 2024 | 2.900 | 2.930 | 2.780 | 2.810 | 2.810 | 5,606,200 |
| 01 Feb 2024 | 2.860 | 2.940 | 2.790 | 2.850 | 2.850 | 3,306,400 |
| 31 Jan 2024 | 2.940 | 2.950 | 2.840 | 2.860 | 2.860 | 3,497,220 |
| 30 Jan 2024 | 3.030 | 3.030 | 2.920 | 2.940 | 2.940 | 3,723,676 |
| 29 Jan 2024 | 3.060 | 3.140 | 3.030 | 3.030 | 3.030 | 1,682,400 |
| 26 Jan 2024 | 3.110 | 3.150 | 3.050 | 3.080 | 3.080 | 3,601,920 |
| 25 Jan 2024 | 2.980 | 3.110 | 2.970 | 3.100 | 3.100 | 6,176,200 |
| 24 Jan 2024 | 2.980 | 3.000 | 2.850 | 2.970 | 2.970 | 6,913,960 |
| 23 Jan 2024 | 2.800 | 2.890 | 2.760 | 2.860 | 2.860 | 4,210,082 |
| 22 Jan 2024 | 2.910 | 2.910 | 2.750 | 2.780 | 2.780 | 9,658,560 |
| 19 Jan 2024 | 2.990 | 3.010 | 2.880 | 2.880 | 2.880 | 4,646,651 |
| 18 Jan 2024 | 2.970 | 2.990 | 2.910 | 2.960 | 2.960 | 4,965,800 |
| 17 Jan 2024 | 3.100 | 3.120 | 2.960 | 2.970 | 2.970 | 9,548,616 |
| 16 Jan 2024 | 3.130 | 3.160 | 3.050 | 3.130 | 3.130 | 5,870,850 |
| 15 Jan 2024 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | - |
| 12 Jan 2024 | 3.150 | 3.170 | 3.060 | 3.130 | 3.130 | 3,105,610 |
| 11 Jan 2024 | 3.140 | 3.190 | 3.080 | 3.150 | 3.150 | 3,115,200 |
| 10 Jan 2024 | 3.170 | 3.190 | 3.080 | 3.130 | 3.130 | 3,665,616 |
| 09 Jan 2024 | 3.200 | 3.250 | 3.140 | 3.160 | 3.160 | 4,256,782 |
| 08 Jan 2024 | 3.320 | 3.320 | 3.160 | 3.170 | 3.170 | 3,572,700 |
| 05 Jan 2024 | 3.320 | 3.350 | 3.280 | 3.290 | 3.290 | 1,454,070 |
| 04 Jan 2024 | 3.390 | 3.400 | 3.290 | 3.300 | 3.300 | 2,083,800 |
| 03 Jan 2024 | 3.420 | 3.420 | 3.360 | 3.370 | 3.370 | 1,409,360 |
| 02 Jan 2024 | 3.520 | 3.530 | 3.400 | 3.420 | 3.420 | 1,944,238 |
| 29 Dec 2023 | 3.500 | 3.520 | 3.460 | 3.510 | 3.510 | 2,604,200 |
| 28 Dec 2023 | 3.310 | 3.500 | 3.310 | 3.490 | 3.490 | 4,996,940 |
| 27 Dec 2023 | 3.350 | 3.350 | 3.280 | 3.310 | 3.310 | 1,579,800 |
| 22 Dec 2023 | 3.300 | 3.360 | 3.260 | 3.300 | 3.300 | 3,721,351 |
| 21 Dec 2023 | 3.260 | 3.340 | 3.230 | 3.300 | 3.300 | 3,842,523 |
| 20 Dec 2023 | 3.300 | 3.350 | 3.270 | 3.290 | 3.290 | 4,208,779 |
| 19 Dec 2023 | 3.280 | 3.300 | 3.230 | 3.260 | 3.260 | 3,093,000 |
| 18 Dec 2023 | 3.370 | 3.370 | 3.260 | 3.280 | 3.280 | 3,160,643 |
| 15 Dec 2023 | 3.270 | 3.400 | 3.250 | 3.330 | 3.330 | 8,258,649 |
| 14 Dec 2023 | 3.220 | 3.260 | 3.200 | 3.200 | 3.200 | 3,815,200 |
| 13 Dec 2023 | 3.290 | 3.290 | 3.160 | 3.160 | 3.160 | 6,969,000 |
| 12 Dec 2023 | 3.350 | 3.350 | 3.270 | 3.290 | 3.290 | 2,335,000 |
| 11 Dec 2023 | 3.330 | 3.360 | 3.250 | 3.330 | 3.330 | 4,756,007 |
| 08 Dec 2023 | 3.380 | 3.410 | 3.350 | 3.360 | 3.360 | 3,055,200 |
| 07 Dec 2023 | 3.440 | 3.440 | 3.330 | 3.360 | 3.360 | 4,040,116 |
| 06 Dec 2023 | 3.380 | 3.460 | 3.380 | 3.430 | 3.430 | 6,090,780 |
| 05 Dec 2023 | 3.470 | 3.500 | 3.370 | 3.410 | 3.410 | 3,775,750 |
| 04 Dec 2023 | 3.550 | 3.550 | 3.440 | 3.450 | 3.450 | 4,255,700 |
| 01 Dec 2023 | 3.620 | 3.620 | 3.500 | 3.520 | 3.520 | 9,835,000 |
| 30 Nov 2023 | 3.610 | 3.630 | 3.570 | 3.580 | 3.580 | 3,555,676 |
| 29 Nov 2023 | 3.640 | 3.680 | 3.570 | 3.570 | 3.570 | 4,033,954 |
| *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.