Singapore markets open in 5 hours 15 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,074.55 -148.76 (-0.23%) CMC Crypto 200
1,322.23 -38.10 (-2.80%)
Guangdong Hotata Technology Group Co.,Ltd. (603848.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 12.77 | 12.90 | 12.62 | 12.83 | 12.83 | 1,100,900 |
| 20 Jun 2024 | 13.11 | 13.18 | 12.76 | 12.81 | 12.81 | 1,682,850 |
| 19 Jun 2024 | 13.22 | 13.26 | 12.93 | 13.14 | 13.14 | 1,452,826 |
| 18 Jun 2024 | 13.16 | 13.24 | 13.09 | 13.19 | 13.19 | 1,101,400 |
| 17 Jun 2024 | 13.12 | 13.26 | 13.07 | 13.16 | 13.16 | 1,312,274 |
| 14 Jun 2024 | 13.27 | 13.35 | 13.12 | 13.31 | 13.31 | 1,488,400 |
| 13 Jun 2024 | 13.55 | 13.60 | 13.27 | 13.30 | 13.30 | 2,179,700 |
| 12 Jun 2024 | 13.38 | 13.70 | 13.33 | 13.69 | 13.69 | 2,805,100 |
| 11 Jun 2024 | 13.40 | 13.45 | 13.10 | 13.41 | 13.41 | 1,290,000 |
| 07 Jun 2024 | 13.25 | 13.46 | 13.19 | 13.44 | 13.44 | 1,670,900 |
| 06 Jun 2024 | 13.50 | 13.62 | 13.00 | 13.10 | 13.10 | 2,572,221 |
| 05 Jun 2024 | 14.05 | 14.08 | 13.49 | 13.50 | 13.50 | 2,245,100 |
| 04 Jun 2024 | 13.94 | 14.07 | 13.66 | 14.05 | 14.05 | 1,407,400 |
| 03 Jun 2024 | 14.29 | 14.33 | 13.83 | 13.96 | 13.96 | 1,948,665 |
| 31 May 2024 | 14.19 | 14.33 | 14.10 | 14.29 | 14.29 | 1,193,500 |
| 30 May 2024 | 14.33 | 14.45 | 14.07 | 14.19 | 14.19 | 1,692,700 |
| 29 May 2024 | 14.42 | 14.53 | 14.26 | 14.33 | 14.33 | 1,313,300 |
| 28 May 2024 | 14.58 | 14.82 | 14.41 | 14.42 | 14.42 | 1,987,500 |
| 27 May 2024 | 14.68 | 14.71 | 14.29 | 14.66 | 14.66 | 1,771,800 |
| 24 May 2024 | 14.80 | 14.83 | 14.51 | 14.59 | 14.59 | 1,528,400 |
| 23 May 2024 | 15.02 | 15.10 | 14.61 | 14.69 | 14.69 | 2,598,500 |
| 22 May 2024 | 15.33 | 15.51 | 15.05 | 15.16 | 15.16 | 2,494,000 |
| 21 May 2024 | 15.45 | 15.59 | 15.23 | 15.43 | 15.43 | 2,553,600 |
| 20 May 2024 | 15.48 | 15.98 | 15.39 | 15.58 | 15.58 | 6,367,900 |
| 17 May 2024 | 15.35 | 15.77 | 14.97 | 15.52 | 15.52 | 5,596,358 |
| 16 May 2024 | 15.24 | 15.90 | 15.15 | 15.59 | 15.59 | 5,564,072 |
| 15 May 2024 | 15.05 | 15.72 | 15.00 | 15.22 | 15.22 | 3,715,600 |
| 14 May 2024 | 14.78 | 15.30 | 14.75 | 15.20 | 15.20 | 3,383,669 |
| 13 May 2024 | 14.75 | 15.14 | 14.50 | 14.93 | 14.93 | 3,671,700 |
| 10 May 2024 | 15.02 | 15.18 | 14.68 | 14.94 | 14.94 | 2,306,518 |
| 09 May 2024 | 14.56 | 15.23 | 14.56 | 15.02 | 15.02 | 3,324,600 |
| 08 May 2024 | 15.13 | 15.13 | 14.60 | 14.64 | 14.64 | 3,381,106 |
| 07 May 2024 | 15.19 | 15.28 | 14.96 | 15.13 | 15.13 | 2,456,200 |
| 06 May 2024 | 14.90 | 15.58 | 14.88 | 15.29 | 15.29 | 4,924,700 |
| 30 Apr 2024 | 14.70 | 14.91 | 14.51 | 14.81 | 14.81 | 3,078,455 |
| 29 Apr 2024 | 14.22 | 15.00 | 14.22 | 14.98 | 14.98 | 4,650,719 |
| 26 Apr 2024 | 14.13 | 14.40 | 14.05 | 14.30 | 14.30 | 4,199,326 |
| 25 Apr 2024 | 14.10 | 14.31 | 14.05 | 14.20 | 14.20 | 3,803,049 |
| 24 Apr 2024 | 14.26 | 14.35 | 13.90 | 14.34 | 14.34 | 5,695,821 |
| 23 Apr 2024 | 14.69 | 14.83 | 14.09 | 14.50 | 14.50 | 8,136,525 |
| 22 Apr 2024 | 13.81 | 15.11 | 13.76 | 15.11 | 15.11 | 3,065,125 |
| 19 Apr 2024 | 13.88 | 13.97 | 13.58 | 13.74 | 13.74 | 1,563,400 |
| 18 Apr 2024 | 13.99 | 14.16 | 13.67 | 13.87 | 13.87 | 1,571,200 |
| 17 Apr 2024 | 13.28 | 13.92 | 13.28 | 13.90 | 13.90 | 2,295,600 |
| 16 Apr 2024 | 13.58 | 13.59 | 13.00 | 13.11 | 13.11 | 2,678,500 |
| 15 Apr 2024 | 14.60 | 14.60 | 13.40 | 13.69 | 13.69 | 3,846,700 |
| 12 Apr 2024 | 14.37 | 14.90 | 14.37 | 14.62 | 14.62 | 1,881,700 |
| 11 Apr 2024 | 14.28 | 14.68 | 14.17 | 14.37 | 14.37 | 1,346,300 |
| 10 Apr 2024 | 14.66 | 14.88 | 14.29 | 14.40 | 14.40 | 2,444,037 |
| 09 Apr 2024 | 14.53 | 14.88 | 14.47 | 14.82 | 14.82 | 1,292,900 |
| 08 Apr 2024 | 15.16 | 15.16 | 14.63 | 14.68 | 14.68 | 1,943,700 |
| 03 Apr 2024 | 14.66 | 15.35 | 14.64 | 15.16 | 15.16 | 3,516,000 |
| 02 Apr 2024 | 14.62 | 14.92 | 14.61 | 14.73 | 14.73 | 2,051,457 |
| 01 Apr 2024 | 14.39 | 14.80 | 14.35 | 14.72 | 14.72 | 2,197,300 |
| 29 Mar 2024 | 14.28 | 14.49 | 14.11 | 14.44 | 14.44 | 895,200 |
| 28 Mar 2024 | 14.01 | 14.64 | 13.80 | 14.42 | 14.42 | 2,621,600 |
| 27 Mar 2024 | 14.66 | 15.08 | 14.10 | 14.16 | 14.16 | 2,508,202 |
| 26 Mar 2024 | 14.78 | 15.24 | 14.50 | 14.76 | 14.76 | 3,293,641 |
| 25 Mar 2024 | 14.66 | 15.49 | 14.51 | 14.79 | 14.79 | 5,412,257 |
| 22 Mar 2024 | 14.90 | 15.00 | 14.40 | 14.66 | 14.66 | 4,120,496 |
| 21 Mar 2024 | 15.94 | 16.26 | 14.82 | 15.01 | 15.01 | 7,656,285 |
| 20 Mar 2024 | 14.16 | 15.52 | 14.11 | 15.52 | 15.52 | 3,462,709 |
| 19 Mar 2024 | 14.17 | 14.27 | 14.08 | 14.11 | 14.11 | 1,000,501 |
| 18 Mar 2024 | 14.10 | 14.26 | 13.95 | 14.26 | 14.26 | 1,447,800 |
| 15 Mar 2024 | 14.06 | 14.14 | 13.93 | 14.11 | 14.11 | 1,030,032 |
| 14 Mar 2024 | 14.19 | 14.25 | 13.94 | 14.06 | 14.06 | 1,091,055 |
| 13 Mar 2024 | 14.16 | 14.26 | 13.92 | 14.11 | 14.11 | 1,352,601 |
| 12 Mar 2024 | 13.85 | 14.26 | 13.78 | 14.21 | 14.21 | 1,660,529 |
| 11 Mar 2024 | 13.72 | 13.82 | 13.56 | 13.82 | 13.82 | 1,200,400 |
| 08 Mar 2024 | 13.68 | 13.79 | 13.50 | 13.60 | 13.60 | 1,303,433 |
| 07 Mar 2024 | 13.74 | 13.95 | 13.57 | 13.61 | 13.61 | 1,257,969 |
| 06 Mar 2024 | 13.68 | 13.90 | 13.47 | 13.67 | 13.67 | 1,342,750 |
| 05 Mar 2024 | 13.76 | 13.90 | 13.55 | 13.75 | 13.75 | 1,403,972 |
| 04 Mar 2024 | 13.68 | 14.05 | 13.60 | 13.82 | 13.82 | 2,540,623 |
| 01 Mar 2024 | 13.65 | 13.89 | 13.49 | 13.69 | 13.69 | 2,454,500 |
| 29 Feb 2024 | 12.97 | 13.68 | 12.97 | 13.62 | 13.62 | 2,111,839 |
| 28 Feb 2024 | 14.21 | 14.37 | 13.36 | 13.42 | 13.42 | 3,242,900 |
| 27 Feb 2024 | 13.93 | 14.20 | 13.72 | 14.20 | 14.20 | 1,885,200 |
| 26 Feb 2024 | 13.97 | 14.15 | 13.61 | 13.93 | 13.93 | 2,359,213 |
| 23 Feb 2024 | 13.65 | 14.10 | 13.56 | 14.00 | 14.00 | 2,055,700 |
| 22 Feb 2024 | 13.62 | 13.90 | 13.48 | 13.67 | 13.67 | 1,851,010 |
| 21 Feb 2024 | 13.66 | 14.18 | 13.40 | 13.68 | 13.68 | 2,261,300 |
| 20 Feb 2024 | 13.59 | 13.75 | 13.19 | 13.65 | 13.65 | 1,843,183 |
| 19 Feb 2024 | 13.20 | 13.80 | 13.06 | 13.58 | 13.58 | 4,329,310 |
| 08 Feb 2024 | 11.90 | 13.06 | 11.50 | 13.01 | 13.01 | 4,485,011 |
| 07 Feb 2024 | 11.99 | 12.37 | 11.68 | 11.90 | 11.90 | 4,107,440 |
| 06 Feb 2024 | 11.57 | 12.27 | 10.82 | 11.89 | 11.89 | 4,058,948 |
| 05 Feb 2024 | 12.82 | 12.92 | 11.86 | 11.86 | 11.86 | 4,055,826 |
| 02 Feb 2024 | 13.87 | 14.06 | 12.74 | 13.18 | 13.18 | 2,713,900 |
| 01 Feb 2024 | 14.76 | 14.76 | 13.34 | 13.87 | 13.87 | 2,756,000 |
| 31 Jan 2024 | 14.47 | 14.51 | 13.87 | 13.98 | 13.98 | 3,121,269 |
| 30 Jan 2024 | 15.08 | 15.14 | 14.50 | 14.50 | 14.50 | 2,361,100 |
| 29 Jan 2024 | 15.49 | 15.75 | 15.12 | 15.18 | 15.18 | 3,118,994 |
| 26 Jan 2024 | 15.32 | 15.95 | 15.14 | 15.45 | 15.45 | 4,958,200 |
| 25 Jan 2024 | 14.82 | 15.70 | 14.60 | 15.22 | 15.22 | 7,084,900 |
| 24 Jan 2024 | 13.97 | 14.58 | 13.70 | 14.27 | 14.27 | 2,194,283 |
| 23 Jan 2024 | 13.90 | 14.20 | 13.56 | 13.92 | 13.92 | 2,616,262 |
| 22 Jan 2024 | 15.63 | 15.64 | 14.09 | 14.20 | 14.20 | 3,879,200 |
| 19 Jan 2024 | 15.88 | 16.19 | 15.60 | 15.65 | 15.65 | 1,848,374 |
| 18 Jan 2024 | 15.84 | 16.09 | 15.47 | 15.88 | 15.88 | 1,904,265 |
| *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.