UK markets open in 2 hours 47 minutes
NIKKEI 225
39,021.85 +404.75 (+1.05%) HANG SENG
18,921.37 -274.23 (-1.43%) CRUDE OIL
77.12 -0.45 (-0.58%) GOLD FUTURES
2,375.30 -17.60 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,500.69 -357.12 (-0.65%)
Sany Heavy Equipment International Holdings Company Limited (0631.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:57AM HKT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 6.390 | 6.390 | 6.050 | 6.100 | 6.100 | 5,468,068 |
| 22 May 2024 | 6.440 | 6.600 | 6.310 | 6.390 | 6.390 | 12,642,773 |
| 21 May 2024 | 6.800 | 6.800 | 6.390 | 6.550 | 6.550 | 10,335,376 |
| 20 May 2024 | 6.970 | 7.000 | 6.580 | 6.700 | 6.700 | 14,239,765 |
| 17 May 2024 | 6.610 | 7.280 | 6.490 | 6.990 | 6.990 | 27,320,754 |
| 16 May 2024 | 6.380 | 6.900 | 5.990 | 6.890 | 6.890 | 32,014,278 |
| 14 May 2024 | 6.430 | 6.640 | 6.370 | 6.480 | 6.480 | 13,609,249 |
| 13 May 2024 | 6.620 | 6.670 | 6.340 | 6.410 | 6.410 | 24,148,659 |
| 10 May 2024 | 7.010 | 7.200 | 6.730 | 6.760 | 6.760 | 14,454,165 |
| 09 May 2024 | 6.460 | 7.180 | 6.380 | 6.910 | 6.910 | 39,810,192 |
| 08 May 2024 | 6.700 | 6.740 | 6.380 | 6.460 | 6.460 | 17,078,183 |
| 07 May 2024 | 5.980 | 6.810 | 5.970 | 6.700 | 6.700 | 41,424,015 |
| 06 May 2024 | 5.560 | 6.100 | 5.560 | 5.980 | 5.980 | 25,412,131 |
| 03 May 2024 | 5.530 | 5.640 | 5.360 | 5.560 | 5.560 | 7,153,630 |
| 02 May 2024 | 5.510 | 5.510 | 5.160 | 5.460 | 5.460 | 10,356,851 |
| 30 Apr 2024 | 5.300 | 5.730 | 5.260 | 5.510 | 5.510 | 26,372,667 |
| 29 Apr 2024 | 5.060 | 5.420 | 5.060 | 5.330 | 5.330 | 22,699,594 |
| 26 Apr 2024 | 4.950 | 5.070 | 4.950 | 5.050 | 5.050 | 7,479,682 |
| 25 Apr 2024 | 5.100 | 5.230 | 4.950 | 4.980 | 4.980 | 7,441,460 |
| 24 Apr 2024 | 5.040 | 5.150 | 4.990 | 5.050 | 5.050 | 12,721,277 |
| 23 Apr 2024 | 5.150 | 5.160 | 4.990 | 4.990 | 4.990 | 8,710,164 |
| 22 Apr 2024 | 5.400 | 5.450 | 5.130 | 5.150 | 5.150 | 10,584,077 |
| 19 Apr 2024 | 5.340 | 5.500 | 5.230 | 5.430 | 5.430 | 14,753,620 |
| 18 Apr 2024 | 5.290 | 5.410 | 5.190 | 5.340 | 5.340 | 8,109,631 |
| 17 Apr 2024 | 5.100 | 5.380 | 5.010 | 5.290 | 5.290 | 11,261,798 |
| 16 Apr 2024 | 5.140 | 5.220 | 4.950 | 5.100 | 5.100 | 15,099,201 |
| 15 Apr 2024 | 5.070 | 5.290 | 4.940 | 5.140 | 5.140 | 17,858,793 |
| 12 Apr 2024 | 5.390 | 5.470 | 5.050 | 5.160 | 5.160 | 21,434,803 |
| 11 Apr 2024 | 5.050 | 5.520 | 5.050 | 5.380 | 5.380 | 27,180,620 |
| 10 Apr 2024 | 5.300 | 5.450 | 5.110 | 5.270 | 5.270 | 34,662,473 |
| 09 Apr 2024 | 5.100 | 5.350 | 5.010 | 5.300 | 5.300 | 30,201,000 |
| 08 Apr 2024 | 4.350 | 5.250 | 4.350 | 5.000 | 5.000 | 51,205,433 |
| 05 Apr 2024 | 4.250 | 4.360 | 3.980 | 4.320 | 4.320 | 12,991,581 |
| 03 Apr 2024 | 4.660 | 4.670 | 4.220 | 4.250 | 4.250 | 34,060,000 |
| 02 Apr 2024 | 5.030 | 5.300 | 4.610 | 4.650 | 4.650 | 39,631,828 |
| 28 Mar 2024 | 5.400 | 5.400 | 4.960 | 5.030 | 5.030 | 36,176,712 |
| 27 Mar 2024 | 5.760 | 5.840 | 5.480 | 5.680 | 5.680 | 8,806,664 |
| 26 Mar 2024 | 5.500 | 5.810 | 5.480 | 5.740 | 5.740 | 12,244,000 |
| 25 Mar 2024 | 5.330 | 5.670 | 5.290 | 5.500 | 5.500 | 5,502,600 |
| 22 Mar 2024 | 5.470 | 5.470 | 5.300 | 5.330 | 5.330 | 5,491,758 |
| 21 Mar 2024 | 5.310 | 5.510 | 5.310 | 5.430 | 5.430 | 5,347,070 |
| 20 Mar 2024 | 5.470 | 5.470 | 5.310 | 5.360 | 5.360 | 5,200,026 |
| 19 Mar 2024 | 5.610 | 5.620 | 5.420 | 5.420 | 5.420 | 5,544,047 |
| 18 Mar 2024 | 5.460 | 5.760 | 5.400 | 5.690 | 5.690 | 7,223,115 |
| 15 Mar 2024 | 5.630 | 5.640 | 5.370 | 5.460 | 5.460 | 8,680,555 |
| 14 Mar 2024 | 5.550 | 5.840 | 5.550 | 5.640 | 5.640 | 8,663,000 |
| 13 Mar 2024 | 5.840 | 5.860 | 5.530 | 5.550 | 5.550 | 9,902,528 |
| 12 Mar 2024 | 5.860 | 5.920 | 5.780 | 5.840 | 5.840 | 6,365,169 |
| 11 Mar 2024 | 6.090 | 6.090 | 5.810 | 5.860 | 5.860 | 9,881,083 |
| 08 Mar 2024 | 6.010 | 6.160 | 5.960 | 6.030 | 6.030 | 3,730,000 |
| 07 Mar 2024 | 6.250 | 6.280 | 5.960 | 6.010 | 6.010 | 8,953,056 |
| 06 Mar 2024 | 6.000 | 6.260 | 5.890 | 6.230 | 6.230 | 11,155,848 |
| 05 Mar 2024 | 6.080 | 6.210 | 5.890 | 5.920 | 5.920 | 7,463,387 |
| 04 Mar 2024 | 6.000 | 6.350 | 6.000 | 6.050 | 6.050 | 13,522,000 |
| 01 Mar 2024 | 6.080 | 6.100 | 5.840 | 6.050 | 6.050 | 7,743,160 |
| 29 Feb 2024 | 5.700 | 6.150 | 5.600 | 6.080 | 6.080 | 20,791,707 |
| 28 Feb 2024 | 6.030 | 6.070 | 5.620 | 5.660 | 5.660 | 11,104,000 |
| 27 Feb 2024 | 6.280 | 6.280 | 5.810 | 6.090 | 6.090 | 12,718,215 |
| 26 Feb 2024 | 5.600 | 6.490 | 5.600 | 6.290 | 6.290 | 26,643,392 |
| 23 Feb 2024 | 5.720 | 5.760 | 5.460 | 5.510 | 5.510 | 9,018,000 |
| 22 Feb 2024 | 5.880 | 5.880 | 5.640 | 5.720 | 5.720 | 5,772,000 |
| 21 Feb 2024 | 5.850 | 5.910 | 5.710 | 5.770 | 5.770 | 6,402,687 |
| 20 Feb 2024 | 5.990 | 6.010 | 5.760 | 5.920 | 5.920 | 5,823,000 |
| 19 Feb 2024 | 5.900 | 6.060 | 5.700 | 5.990 | 5.990 | 9,506,000 |
| 16 Feb 2024 | 5.300 | 5.850 | 5.270 | 5.830 | 5.830 | 3,156,500 |
| 15 Feb 2024 | 5.370 | 5.410 | 5.200 | 5.340 | 5.340 | 3,707,000 |
| 14 Feb 2024 | 5.380 | 5.470 | 5.330 | 5.400 | 5.400 | 2,837,099 |
| 09 Feb 2024 | 5.460 | 5.460 | 5.230 | 5.410 | 5.410 | 2,281,304 |
| 08 Feb 2024 | 5.410 | 5.500 | 5.370 | 5.480 | 5.480 | 2,460,912 |
| 07 Feb 2024 | 5.550 | 5.650 | 5.320 | 5.410 | 5.410 | 4,271,500 |
| 06 Feb 2024 | 5.160 | 5.450 | 5.130 | 5.420 | 5.420 | 6,864,000 |
| 05 Feb 2024 | 4.900 | 5.220 | 4.880 | 5.210 | 5.210 | 6,240,290 |
| 02 Feb 2024 | 5.100 | 5.440 | 5.100 | 5.250 | 5.250 | 4,894,382 |
| 01 Feb 2024 | 5.000 | 5.310 | 4.990 | 5.220 | 5.220 | 7,064,499 |
| 31 Jan 2024 | 5.170 | 5.220 | 5.000 | 5.070 | 5.070 | 5,276,000 |
| 30 Jan 2024 | 5.360 | 5.360 | 5.150 | 5.170 | 5.170 | 4,270,378 |
| 29 Jan 2024 | 5.430 | 5.590 | 5.300 | 5.370 | 5.370 | 4,331,000 |
| 26 Jan 2024 | 5.630 | 5.650 | 5.330 | 5.430 | 5.430 | 5,314,300 |
| 25 Jan 2024 | 5.750 | 5.760 | 5.540 | 5.610 | 5.610 | 5,337,041 |
| 24 Jan 2024 | 5.630 | 5.750 | 5.480 | 5.730 | 5.730 | 5,310,741 |
| 23 Jan 2024 | 5.590 | 5.600 | 5.270 | 5.540 | 5.540 | 5,139,761 |
| 22 Jan 2024 | 5.760 | 5.790 | 5.280 | 5.450 | 5.450 | 9,424,806 |
| 19 Jan 2024 | 5.730 | 6.160 | 5.630 | 5.760 | 5.760 | 4,732,222 |
| 18 Jan 2024 | 6.160 | 6.290 | 5.860 | 6.030 | 6.030 | 5,306,664 |
| 17 Jan 2024 | 6.010 | 6.250 | 5.690 | 6.060 | 6.060 | 6,770,911 |
| 16 Jan 2024 | 6.490 | 6.530 | 6.140 | 6.210 | 6.210 | 4,861,000 |
| 15 Jan 2024 | 6.880 | 6.880 | 6.400 | 6.490 | 6.490 | 3,890,047 |
| 12 Jan 2024 | 6.790 | 6.970 | 6.610 | 6.760 | 6.760 | 3,755,121 |
| 11 Jan 2024 | 6.990 | 7.010 | 6.710 | 6.860 | 6.860 | 2,843,792 |
| 10 Jan 2024 | 7.000 | 7.080 | 6.900 | 6.940 | 6.940 | 3,535,552 |
| 09 Jan 2024 | 7.100 | 7.110 | 6.970 | 7.040 | 7.040 | 3,327,500 |
| 08 Jan 2024 | 7.240 | 7.240 | 7.000 | 7.100 | 7.100 | 4,616,920 |
| 05 Jan 2024 | 7.450 | 7.450 | 7.070 | 7.100 | 7.100 | 3,274,000 |
| 04 Jan 2024 | 7.280 | 7.470 | 7.100 | 7.310 | 7.310 | 3,562,313 |
| 03 Jan 2024 | 7.450 | 7.590 | 7.160 | 7.290 | 7.290 | 3,209,000 |
| 02 Jan 2024 | 7.670 | 7.720 | 7.400 | 7.450 | 7.450 | 2,880,816 |
| 29 Dec 2023 | 7.460 | 7.650 | 7.240 | 7.550 | 7.550 | 4,814,346 |
| 28 Dec 2023 | 7.020 | 7.650 | 7.020 | 7.530 | 7.530 | 5,232,000 |
| 27 Dec 2023 | 7.150 | 7.330 | 7.020 | 7.100 | 7.100 | 1,903,160 |
| 22 Dec 2023 | 7.100 | 7.610 | 7.050 | 7.090 | 7.090 | 1,199,000 |
| *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.