Singapore markets close in 46 minutes

HG Technologies Co., Ltd. (300847.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
14.85-0.10 (-0.67%)
At close: 03:04PM CST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 202414.7314.9214.5314.8514.855,104,900
07 Jun 202414.7315.5214.7114.9514.956,864,150
06 Jun 202415.5215.5614.5614.6014.609,224,792
05 Jun 202415.7516.0715.5215.5415.546,569,150
04 Jun 202415.6816.0215.6315.9615.967,196,552
03 Jun 202415.5515.8515.3315.6315.635,553,350
31 May 202415.4115.8015.4115.6215.624,863,628
30 May 202415.3515.9715.3315.5215.526,315,300
29 May 202415.5815.8415.4515.5215.524,177,512
28 May 202415.5915.7615.4815.4815.484,547,952
28 May 20240.1 Dividend
27 May 202415.9315.9915.3615.7515.656,938,000
24 May 202416.6016.6415.8515.9315.8312,017,930
23 May 202416.5217.1616.3016.7316.6216,188,430
22 May 202416.3916.5916.2916.4216.326,182,700
21 May 202416.6416.7816.3516.4616.367,923,900
20 May 202416.0717.4916.0116.8216.7114,201,995
17 May 202415.9216.1315.8216.1116.015,360,150
16 May 202416.0116.2315.9315.9715.876,813,150
15 May 202416.6116.7215.9516.0115.9111,168,678
14 May 202416.8917.2716.6716.7116.6010,265,225
13 May 202417.1517.3916.7017.0216.9111,402,023
10 May 202417.0017.5016.8517.4117.3016,845,696
09 May 202416.6817.2216.5417.1717.0614,091,895
08 May 202416.9317.0516.4616.6016.499,184,700
07 May 202416.6917.1916.6117.0716.9612,338,657
06 May 202416.5016.8616.4216.7716.669,974,750
30 Apr 202416.9617.0916.2616.3516.2512,312,012
29 Apr 202416.7117.4316.4716.9516.8416,616,207
26 Apr 202416.7717.1616.6316.9516.8416,811,284
25 Apr 202416.2717.3016.1017.0916.9819,106,164
24 Apr 202416.2216.4215.9316.2816.1812,561,341
23 Apr 202416.8116.9016.0016.2216.1217,423,635
22 Apr 202416.4818.0816.4217.2417.1324,863,141
19 Apr 202415.9317.2715.8216.7116.6022,146,989
18 Apr 202416.1716.7615.9116.1716.0717,212,000
17 Apr 202415.0816.7115.0816.4816.3820,925,829
16 Apr 202415.9617.2615.5915.8115.7127,092,425
15 Apr 202414.5617.0014.4716.2416.1424,394,495
12 Apr 202414.8014.9014.4514.5214.433,159,433
11 Apr 202414.6015.0914.5214.7714.683,504,350
10 Apr 202415.2615.3414.6514.7614.675,928,999
09 Apr 202415.0515.4614.7315.4515.355,468,900
08 Apr 202415.1015.5414.8015.0714.975,235,100
03 Apr 202415.3215.5815.0815.1815.085,627,793
02 Apr 202415.5115.7115.2615.4315.335,430,450
01 Apr 202415.4415.6915.3015.6315.536,461,050
29 Mar 202414.7916.1814.7815.4915.398,028,657
28 Mar 202414.4115.0514.4114.7914.705,487,300
27 Mar 202415.0915.1014.3914.3914.304,309,200
26 Mar 202415.4215.5514.8815.0914.996,208,500
25 Mar 202415.8316.1115.3615.4015.306,478,174
22 Mar 202416.3516.4015.7016.0215.929,773,704
21 Mar 202415.9416.5015.8216.4516.3513,369,034
20 Mar 202415.7716.1215.7715.9415.846,344,736
19 Mar 202415.7116.2315.5615.9415.8411,318,360
18 Mar 202415.4215.8215.4015.7515.657,971,644
15 Mar 202415.4515.5115.1215.4115.315,273,267
14 Mar 202415.9815.9915.2315.4215.329,697,228
13 Mar 202415.8116.1015.5916.0715.979,652,400
12 Mar 202415.8216.0615.6815.9515.857,529,452
11 Mar 202415.5615.8815.4315.8715.778,762,774
08 Mar 202416.4016.4015.6915.9315.839,515,691
07 Mar 202416.0016.3215.5915.6015.509,244,361
06 Mar 202415.9716.1515.7016.0015.9010,565,750
05 Mar 202416.4416.7516.0716.1616.0611,959,067
04 Mar 202416.6116.9216.4316.6416.5313,789,230
01 Mar 202416.8817.0916.2916.7016.5916,136,547
29 Feb 202415.6017.2015.6016.9016.7921,658,957
28 Feb 202416.5017.8016.1516.2316.1326,118,963
27 Feb 202415.8516.5215.7216.5216.4215,854,499
26 Feb 202416.1616.9115.8916.0015.9017,256,550
23 Feb 202415.8216.3315.7616.1616.0615,886,448
22 Feb 202415.2816.2215.2715.8515.7515,186,090
21 Feb 202414.8016.7814.5515.6215.5220,093,853
20 Feb 202414.6515.2714.0415.0814.9816,462,438
19 Feb 202414.1614.9414.1114.7114.6214,735,104
08 Feb 202413.2614.2613.2314.1514.0614,959,269
07 Feb 202413.6114.2713.0013.2113.1317,473,000
06 Feb 202413.3014.5112.3013.7213.6319,206,851
05 Feb 202415.1015.3813.8013.8313.7419,386,684
02 Feb 202415.9717.1215.7015.9815.8822,112,570
01 Feb 202416.5016.9615.8416.0615.9621,439,740
31 Jan 202417.0017.9916.8517.0716.9624,600,160
30 Jan 202416.7518.5016.6317.4417.3328,265,450
29 Jan 202416.3018.9916.3017.1016.9934,816,203
26 Jan 202416.3416.8515.9516.3016.2021,694,110
25 Jan 202414.2717.0914.1416.9416.8325,559,917
24 Jan 202413.2215.0213.0614.3914.3014,630,465
23 Jan 202413.1113.2812.9413.1613.084,641,700
22 Jan 202414.0114.2013.0313.1413.064,570,450
19 Jan 202414.1514.3514.0514.0613.973,704,350
18 Jan 202414.4114.5813.8614.1814.096,396,550
17 Jan 202414.9715.0614.5014.5014.412,947,800
16 Jan 202415.2015.3014.7715.0614.963,611,250
15 Jan 202415.5015.6515.1515.2015.103,707,950
12 Jan 202415.5315.9015.5115.6215.523,941,300
11 Jan 202415.0015.6614.9815.6215.524,295,100
10 Jan 202415.6015.6815.0115.1015.005,792,450
09 Jan 202415.8516.1615.4515.7015.605,274,583
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...