Singapore markets closed

Almana Limited (8186.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
1.760-0.040 (-2.22%)
At close: 03:20PM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241.7601.7601.7601.7601.760-
13 Jun 20241.7601.7601.7601.7601.760-
12 Jun 20241.7601.7601.7601.7601.760-
11 Jun 20241.8001.8001.8001.8001.800-
07 Jun 20241.8301.8301.8301.8301.830-
06 Jun 20241.8301.8301.8301.8301.8305,000
05 Jun 20241.8301.8301.8301.8301.830-
04 Jun 20241.8401.8401.8401.8401.840-
03 Jun 20241.8401.8401.8401.8401.840-
31 May 20241.8401.8701.8401.8701.870520,000
30 May 20241.8001.8001.8001.8001.800-
29 May 20241.8001.8001.8001.8001.80010,000
28 May 20241.8001.8001.8001.8001.800-
27 May 20241.8001.9001.8001.9001.900585,000
24 May 20241.7701.9901.7701.8101.810125,000
23 May 20241.7202.0001.7202.0002.00010,000
22 May 20241.5001.8601.5001.7201.720105,003
21 May 20241.3001.5801.2501.5801.58050,000
20 May 20241.0001.3000.9401.3001.3001,261,250
17 May 20241.0801.0801.0801.0801.080-
16 May 20241.0801.1301.0101.0801.080110,681
14 May 20241.1301.1301.1301.1301.130-
13 May 20241.1301.1301.1301.1301.1305,000
10 May 20241.1501.1501.1501.1501.15010,000
09 May 20241.1901.1901.1901.1901.190-
08 May 20241.1901.1901.1901.1901.190-
07 May 20241.0801.0801.0801.0801.08025,000
06 May 20241.1001.1001.1001.1001.100-
03 May 20241.1001.1001.1001.1001.10050,000
02 May 20241.1001.1001.1001.1001.10010,000
30 Apr 20241.2001.4701.0901.1001.100275,002
29 Apr 20241.4901.4901.4201.4301.430675,124
26 Apr 20241.5001.5001.5001.5001.5005,000
25 Apr 20241.5001.5001.5001.5001.500185,000
24 Apr 20241.5701.7101.5001.5001.50090,000
23 Apr 20241.6501.6501.6501.6501.650-
22 Apr 20241.6301.6301.6301.6301.630-
19 Apr 20241.6801.6801.4701.6301.630405,000
18 Apr 20241.6201.6201.6201.6201.620-
17 Apr 20241.6201.6201.6201.6201.62010,000
16 Apr 20241.7001.7001.7001.7001.700-
15 Apr 20241.6901.7001.6901.7001.700180,000
12 Apr 20241.7001.7001.7001.7001.700-
11 Apr 20241.7101.7101.7101.7101.710-
10 Apr 20241.9001.9001.6501.6501.65060,018
09 Apr 20241.7101.8501.6801.8001.80090,000
08 Apr 20242.1502.1501.8301.9701.97065,000
05 Apr 20242.3402.3402.3402.3402.340-
03 Apr 20242.3702.3702.3702.3702.370-
02 Apr 20242.0102.4102.0002.3802.380345,000
28 Mar 20242.3102.3102.3102.3102.310-
27 Mar 20242.3302.3302.0602.3202.320600,000
26 Mar 20242.3402.3402.3402.3402.3405,201
25 Mar 20242.3402.3502.3402.3502.3501,015,000
22 Mar 20242.3402.3402.3402.3402.340-
21 Mar 20241.8902.4001.8902.3402.3401,040,087
20 Mar 20241.9402.1701.7302.0602.060190,000
19 Mar 20241.7901.9501.7601.8801.88030,152
18 Mar 20241.7401.7401.7401.7401.740-
15 Mar 20241.6501.7401.6601.7401.740970,000
14 Mar 20241.7001.8001.5101.8001.8002,975,000
13 Mar 20241.9801.9801.9801.9801.980-
12 Mar 20241.9801.9801.9801.9801.980-
11 Mar 20241.7501.9701.7501.9601.96025,000
08 Mar 20242.0002.0001.9701.9801.98025,000
07 Mar 20242.0602.0902.0002.0902.09040,000
06 Mar 20242.3302.3302.3302.3302.330-
05 Mar 20242.4002.4002.3902.3902.39010,000
04 Mar 20242.7502.7502.7502.7502.750-
01 Mar 20242.0402.7502.0402.7502.75040,003
29 Feb 20242.5002.5102.5002.5102.51015,000
28 Feb 20242.5302.5302.5302.5002.5001,100,000
27 Feb 20242.6002.6002.6002.6002.600-
26 Feb 20242.6902.6902.6902.6902.690-
23 Feb 20242.8302.8302.8302.8302.830-
22 Feb 20242.8302.8302.8302.8302.830-
21 Feb 20242.8602.8602.8602.8602.860-
20 Feb 20242.7902.7902.7902.7902.7905,000
19 Feb 20242.7902.7902.7902.7902.790-
16 Feb 20242.4302.6302.4302.6302.63017,000
15 Feb 20242.6202.6202.6202.6202.620-
14 Feb 20242.8802.8802.8802.8802.880-
09 Feb 20242.9702.9702.9702.9702.970-
08 Feb 20242.5002.8002.5002.8002.80035,000
07 Feb 20242.6402.6402.6402.6402.640-
06 Feb 20242.3603.0002.3002.6402.640215,048
05 Feb 20242.4502.4502.4002.4002.40010,000
02 Feb 20242.7502.7502.7502.7502.750-
01 Feb 20242.9602.9602.9602.9002.900100,000
31 Jan 20242.6002.9502.6002.9502.95020,000
30 Jan 20242.6002.6002.6002.6002.600-
29 Jan 20242.6402.6402.6402.6402.640-
26 Jan 20242.6902.6902.6402.6402.6401,565,000
25 Jan 20241.9502.6001.0002.4702.470237,500
24 Jan 20242.1602.1601.9501.9601.96085,000
23 Jan 20242.3602.5402.3502.3702.370315,000
22 Jan 20242.4202.5802.3702.5302.5305,425,000
19 Jan 20242.3903.0802.3902.5402.540107,512
18 Jan 20242.5502.5502.5502.5502.5505,000
17 Jan 20242.7402.7402.3902.5502.550115,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...