Sany Heavy Equipment International Holdings Company Limited (0631.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 5.320 | 5.440 | 5.160 | 5.350 | 5.350 | 5,062,460 |
| 13 Jun 2024 | 5.240 | 5.360 | 5.240 | 5.320 | 5.320 | 4,925,214 |
| 12 Jun 2024 | 5.130 | 5.330 | 5.060 | 5.290 | 5.290 | 11,115,658 |
| 11 Jun 2024 | 5.310 | 5.310 | 5.110 | 5.130 | 5.130 | 5,945,980 |
| 07 Jun 2024 | 5.330 | 5.400 | 5.240 | 5.310 | 5.310 | 5,500,000 |
| 06 Jun 2024 | 5.500 | 5.530 | 5.200 | 5.250 | 5.250 | 10,434,075 |
| 05 Jun 2024 | 5.810 | 5.840 | 5.330 | 5.450 | 5.450 | 17,304,129 |
| 05 Jun 2024 | 0.19 Dividend | |||||
| 04 Jun 2024 | 6.110 | 6.110 | 5.740 | 5.900 | 5.710 | 11,299,588 |
| 03 Jun 2024 | 6.110 | 6.300 | 5.910 | 6.130 | 5.933 | 25,939,864 |
| 31 May 2024 | 6.160 | 6.340 | 5.860 | 5.970 | 5.778 | 101,434,235 |
| 30 May 2024 | 6.270 | 6.410 | 6.060 | 6.240 | 6.039 | 12,548,166 |
| 29 May 2024 | 6.410 | 6.480 | 6.270 | 6.290 | 6.087 | 7,214,911 |
| 28 May 2024 | 6.500 | 6.570 | 6.390 | 6.390 | 6.184 | 10,234,000 |
| 27 May 2024 | 6.000 | 6.490 | 5.960 | 6.450 | 6.242 | 13,905,708 |
| 24 May 2024 | 6.090 | 6.100 | 5.850 | 6.010 | 5.816 | 12,140,100 |
| 23 May 2024 | 6.390 | 6.390 | 6.050 | 6.130 | 5.933 | 8,635,568 |
| 22 May 2024 | 6.440 | 6.600 | 6.310 | 6.390 | 6.184 | 12,642,773 |
| 21 May 2024 | 6.800 | 6.800 | 6.390 | 6.550 | 6.339 | 10,335,376 |
| 20 May 2024 | 6.970 | 7.000 | 6.580 | 6.700 | 6.484 | 14,239,765 |
| 17 May 2024 | 6.610 | 7.280 | 6.490 | 6.990 | 6.765 | 27,320,754 |
| 16 May 2024 | 6.380 | 6.900 | 5.990 | 6.890 | 6.668 | 32,014,278 |
| 14 May 2024 | 6.430 | 6.640 | 6.370 | 6.480 | 6.271 | 13,609,249 |
| 13 May 2024 | 6.620 | 6.670 | 6.340 | 6.410 | 6.204 | 24,148,659 |
| 10 May 2024 | 7.010 | 7.200 | 6.730 | 6.760 | 6.542 | 14,454,165 |
| 09 May 2024 | 6.460 | 7.180 | 6.380 | 6.910 | 6.687 | 39,810,192 |
| 08 May 2024 | 6.700 | 6.740 | 6.380 | 6.460 | 6.252 | 17,078,183 |
| 07 May 2024 | 5.980 | 6.810 | 5.970 | 6.700 | 6.484 | 41,424,015 |
| 06 May 2024 | 5.560 | 6.100 | 5.560 | 5.980 | 5.787 | 25,412,131 |
| 03 May 2024 | 5.530 | 5.640 | 5.360 | 5.560 | 5.381 | 7,153,630 |
| 02 May 2024 | 5.510 | 5.510 | 5.160 | 5.460 | 5.284 | 10,356,851 |
| 30 Apr 2024 | 5.300 | 5.730 | 5.260 | 5.510 | 5.333 | 26,372,667 |
| 29 Apr 2024 | 5.060 | 5.420 | 5.060 | 5.330 | 5.158 | 22,699,594 |
| 26 Apr 2024 | 4.950 | 5.070 | 4.950 | 5.050 | 4.887 | 7,479,682 |
| 25 Apr 2024 | 5.100 | 5.230 | 4.950 | 4.980 | 4.820 | 7,441,460 |
| 24 Apr 2024 | 5.040 | 5.150 | 4.990 | 5.050 | 4.887 | 12,721,277 |
| 23 Apr 2024 | 5.150 | 5.160 | 4.990 | 4.990 | 4.829 | 8,710,164 |
| 22 Apr 2024 | 5.400 | 5.450 | 5.130 | 5.150 | 4.984 | 10,584,077 |
| 19 Apr 2024 | 5.340 | 5.500 | 5.230 | 5.430 | 5.255 | 14,753,620 |
| 18 Apr 2024 | 5.290 | 5.410 | 5.190 | 5.340 | 5.168 | 8,109,631 |
| 17 Apr 2024 | 5.100 | 5.380 | 5.010 | 5.290 | 5.120 | 11,261,798 |
| 16 Apr 2024 | 5.140 | 5.220 | 4.950 | 5.100 | 4.936 | 15,099,201 |
| 15 Apr 2024 | 5.070 | 5.290 | 4.940 | 5.140 | 4.974 | 17,858,793 |
| 12 Apr 2024 | 5.390 | 5.470 | 5.050 | 5.160 | 4.994 | 21,434,803 |
| 11 Apr 2024 | 5.050 | 5.520 | 5.050 | 5.380 | 5.207 | 27,180,620 |
| 10 Apr 2024 | 5.300 | 5.450 | 5.110 | 5.270 | 5.100 | 34,662,473 |
| 09 Apr 2024 | 5.100 | 5.350 | 5.010 | 5.300 | 5.129 | 30,201,000 |
| 08 Apr 2024 | 4.350 | 5.250 | 4.350 | 5.000 | 4.839 | 51,205,433 |
| 05 Apr 2024 | 4.250 | 4.360 | 3.980 | 4.320 | 4.181 | 12,991,581 |
| 03 Apr 2024 | 4.660 | 4.670 | 4.220 | 4.250 | 4.113 | 34,060,000 |
| 02 Apr 2024 | 5.030 | 5.300 | 4.610 | 4.650 | 4.500 | 39,631,828 |
| 28 Mar 2024 | 5.400 | 5.400 | 4.960 | 5.030 | 4.868 | 36,176,712 |
| 27 Mar 2024 | 5.760 | 5.840 | 5.480 | 5.680 | 5.497 | 8,806,664 |
| 26 Mar 2024 | 5.500 | 5.810 | 5.480 | 5.740 | 5.555 | 12,244,000 |
| 25 Mar 2024 | 5.330 | 5.670 | 5.290 | 5.500 | 5.323 | 5,502,600 |
| 22 Mar 2024 | 5.470 | 5.470 | 5.300 | 5.330 | 5.158 | 5,491,758 |
| 21 Mar 2024 | 5.310 | 5.510 | 5.310 | 5.430 | 5.255 | 5,347,070 |
| 20 Mar 2024 | 5.470 | 5.470 | 5.310 | 5.360 | 5.187 | 5,200,026 |
| 19 Mar 2024 | 5.610 | 5.620 | 5.420 | 5.420 | 5.245 | 5,544,047 |
| 18 Mar 2024 | 5.460 | 5.760 | 5.400 | 5.690 | 5.507 | 7,223,115 |
| 15 Mar 2024 | 5.630 | 5.640 | 5.370 | 5.460 | 5.284 | 8,680,555 |
| 14 Mar 2024 | 5.550 | 5.840 | 5.550 | 5.640 | 5.458 | 8,663,000 |
| 13 Mar 2024 | 5.840 | 5.860 | 5.530 | 5.550 | 5.371 | 9,902,528 |
| 12 Mar 2024 | 5.860 | 5.920 | 5.780 | 5.840 | 5.652 | 6,365,169 |
| 11 Mar 2024 | 6.090 | 6.090 | 5.810 | 5.860 | 5.671 | 9,881,083 |
| 08 Mar 2024 | 6.010 | 6.160 | 5.960 | 6.030 | 5.836 | 3,730,000 |
| 07 Mar 2024 | 6.250 | 6.280 | 5.960 | 6.010 | 5.816 | 8,953,056 |
| 06 Mar 2024 | 6.000 | 6.260 | 5.890 | 6.230 | 6.029 | 11,155,848 |
| 05 Mar 2024 | 6.080 | 6.210 | 5.890 | 5.920 | 5.729 | 7,463,387 |
| 04 Mar 2024 | 6.000 | 6.350 | 6.000 | 6.050 | 5.855 | 13,522,000 |
| 01 Mar 2024 | 6.080 | 6.100 | 5.840 | 6.050 | 5.855 | 7,743,160 |
| 29 Feb 2024 | 5.700 | 6.150 | 5.600 | 6.080 | 5.884 | 20,791,707 |
| 28 Feb 2024 | 6.030 | 6.070 | 5.620 | 5.660 | 5.478 | 11,104,000 |
| 27 Feb 2024 | 6.280 | 6.280 | 5.810 | 6.090 | 5.894 | 12,718,215 |
| 26 Feb 2024 | 5.600 | 6.490 | 5.600 | 6.290 | 6.087 | 26,643,392 |
| 23 Feb 2024 | 5.720 | 5.760 | 5.460 | 5.510 | 5.333 | 9,018,000 |
| 22 Feb 2024 | 5.880 | 5.880 | 5.640 | 5.720 | 5.536 | 5,772,000 |
| 21 Feb 2024 | 5.850 | 5.910 | 5.710 | 5.770 | 5.584 | 6,402,687 |
| 20 Feb 2024 | 5.990 | 6.010 | 5.760 | 5.920 | 5.729 | 5,823,000 |
| 19 Feb 2024 | 5.900 | 6.060 | 5.700 | 5.990 | 5.797 | 9,506,000 |
| 16 Feb 2024 | 5.300 | 5.850 | 5.270 | 5.830 | 5.642 | 3,156,500 |
| 15 Feb 2024 | 5.370 | 5.410 | 5.200 | 5.340 | 5.168 | 3,707,000 |
| 14 Feb 2024 | 5.380 | 5.470 | 5.330 | 5.400 | 5.226 | 2,837,099 |
| 09 Feb 2024 | 5.460 | 5.460 | 5.230 | 5.410 | 5.236 | 2,281,304 |
| 08 Feb 2024 | 5.410 | 5.500 | 5.370 | 5.480 | 5.304 | 2,460,912 |
| 07 Feb 2024 | 5.550 | 5.650 | 5.320 | 5.410 | 5.236 | 4,271,500 |
| 06 Feb 2024 | 5.160 | 5.450 | 5.130 | 5.420 | 5.245 | 6,864,000 |
| 05 Feb 2024 | 4.900 | 5.220 | 4.880 | 5.210 | 5.042 | 6,240,290 |
| 02 Feb 2024 | 5.100 | 5.440 | 5.100 | 5.250 | 5.081 | 4,894,382 |
| 01 Feb 2024 | 5.000 | 5.310 | 4.990 | 5.220 | 5.052 | 7,064,499 |
| 31 Jan 2024 | 5.170 | 5.220 | 5.000 | 5.070 | 4.907 | 5,276,000 |
| 30 Jan 2024 | 5.360 | 5.360 | 5.150 | 5.170 | 5.004 | 4,270,378 |
| 29 Jan 2024 | 5.430 | 5.590 | 5.300 | 5.370 | 5.197 | 4,331,000 |
| 26 Jan 2024 | 5.630 | 5.650 | 5.330 | 5.430 | 5.255 | 5,314,300 |
| 25 Jan 2024 | 5.750 | 5.760 | 5.540 | 5.610 | 5.429 | 5,337,041 |
| 24 Jan 2024 | 5.630 | 5.750 | 5.480 | 5.730 | 5.545 | 5,310,741 |
| 23 Jan 2024 | 5.590 | 5.600 | 5.270 | 5.540 | 5.362 | 5,139,761 |
| 22 Jan 2024 | 5.760 | 5.790 | 5.280 | 5.450 | 5.274 | 9,424,806 |
| 19 Jan 2024 | 5.730 | 6.160 | 5.630 | 5.760 | 5.575 | 4,732,222 |
| 18 Jan 2024 | 6.160 | 6.290 | 5.860 | 6.030 | 5.836 | 5,306,664 |
| *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.