UK markets close in 1 hour 32 minutes

China Jicheng Holdings Limited (1027.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.940+0.010 (+1.08%)
At close: 02:44PM HKT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.9300.9500.9200.9400.940211,125
30 Apr 20240.9500.9500.9200.9300.930339,250
29 Apr 20240.9500.9500.9500.9500.950-
26 Apr 20240.9800.9800.9500.9700.970100,000
25 Apr 20240.9500.9900.9500.9800.980390,000
24 Apr 20240.9801.0100.9700.9700.970575,250
23 Apr 20241.0101.0100.9700.9700.970225,312
22 Apr 20240.9501.0500.9500.9800.980613,750
19 Apr 20240.9200.9300.8500.9000.900322,500
18 Apr 20240.9900.9900.9000.9300.930220,375
17 Apr 20240.9601.0300.9600.9900.990255,000
16 Apr 20240.9500.9700.9300.9300.930314,025
15 Apr 20240.9200.9700.9200.9700.970391,000
12 Apr 20240.9300.9300.8900.8900.890294,350
11 Apr 20240.8800.9500.8800.9300.930461,125
10 Apr 20240.8500.8700.8100.8700.870530,000
09 Apr 20240.8600.8900.8400.8400.840300,050
08 Apr 20240.9100.9100.8000.8000.800240,750
05 Apr 20240.8800.8800.8800.8800.880-
03 Apr 20240.8700.9000.8700.8800.880141,500
02 Apr 20240.9400.9400.8300.8500.850160,887
28 Mar 20240.9100.9300.9000.9000.900125,500
27 Mar 20240.9200.9200.9000.9000.900131,600
26 Mar 20240.9300.9300.9000.9000.900124,250
25 Mar 20240.9100.9100.9100.9100.910-
22 Mar 20240.9200.9200.9000.9000.900110,000
21 Mar 20240.9200.9300.9000.9000.90092,500
20 Mar 20240.8900.9200.8900.9100.91075,000
19 Mar 20240.8900.8900.8900.8900.890-
18 Mar 20240.9901.0000.7900.8500.850190,500
15 Mar 20241.0401.0400.9900.9900.990122,500
14 Mar 20241.0101.0101.0101.0101.010-
13 Mar 20241.0801.0801.0501.0501.050180,900
12 Mar 20241.0701.0701.0701.0701.070-
11 Mar 20241.1601.1601.1301.1401.140121,250
08 Mar 20241.1401.1401.1401.1401.140-
07 Mar 20241.1501.1501.1501.1501.150-
06 Mar 20241.1701.1701.1501.1501.150184,275
05 Mar 20241.1601.1601.1401.1501.15073,850
04 Mar 20241.1701.1701.1501.1501.150310,000
01 Mar 20241.1801.2501.1501.1501.150268,975
29 Feb 20241.1601.1701.1601.1601.16060,000
28 Feb 20241.1601.1701.1601.1601.160138,750
27 Feb 20241.1601.1701.1601.1601.160200,325
26 Feb 20241.1701.1701.1601.1601.160267,500
23 Feb 20241.1501.1601.1401.1401.140196,500
22 Feb 20241.1401.1501.1401.1401.140143,625
21 Feb 20241.1401.1401.1301.1301.130101,250
20 Feb 20241.1401.1601.1301.1301.130349,000
19 Feb 20241.1401.1601.1301.1301.130325,500
16 Feb 20241.1901.1901.1201.1401.140350,700
15 Feb 20241.1901.2001.1801.1801.180390,250
14 Feb 20241.2101.2201.1901.1901.190189,700
09 Feb 20241.1901.1901.1901.1901.190-
08 Feb 20241.1801.1901.1801.1801.18090,250
07 Feb 20241.2001.2001.1801.1801.180120,000
06 Feb 20241.2001.2001.1901.2001.200186,050
05 Feb 20241.2101.2101.1901.2001.200341,250
02 Feb 20241.2101.2101.2001.2001.200104,625
01 Feb 20241.2101.2101.1901.2101.21095,400
31 Jan 20241.2101.2101.2001.2101.210196,250
30 Jan 20241.2101.2101.2001.2101.210240,250
29 Jan 20241.1901.2101.1801.2001.200240,000
26 Jan 20241.2001.2501.1901.2001.20090,825
25 Jan 20241.1901.2201.1801.1901.190363,562
24 Jan 20241.1701.1801.1601.1801.180280,000
23 Jan 20241.1501.1701.1501.1701.170250,125
22 Jan 20241.1501.1801.1501.1501.150331,500
19 Jan 20241.1001.1801.1401.1501.150178,250
18 Jan 20241.1601.2101.1501.1501.150971,250
17 Jan 20241.1601.1701.1501.1601.160270,150
16 Jan 20241.1701.1701.1701.1701.170150,000
15 Jan 20241.1501.1501.1501.1501.150-
12 Jan 20241.1701.1701.1501.1501.150130,000
11 Jan 20241.1601.1601.1201.1501.150522,250
10 Jan 20241.1601.1701.1601.1701.170220,000
09 Jan 20241.1801.1801.1601.1601.160370,075
08 Jan 20241.1701.1901.1701.1801.180225,375
05 Jan 20241.1501.2001.1101.1601.160160,250
04 Jan 20241.1301.1601.1201.1601.160156,950
03 Jan 20241.1401.1401.1001.1301.130220,000
02 Jan 20241.2901.2901.1201.1401.140812,500
29 Dec 20231.2801.2901.1501.2901.290850,550
28 Dec 20231.2101.3001.0501.3001.300342,000
27 Dec 20231.1201.2001.0301.2001.200500,750
22 Dec 20230.9901.1500.9901.1201.120703,550
21 Dec 20231.0201.0200.9800.9900.990218,125
20 Dec 20230.9900.9900.9900.9900.99041,250
19 Dec 20230.9900.9900.9700.9900.990130,375
18 Dec 20231.0101.0300.9801.0101.010450,150
15 Dec 20231.0101.0200.9901.0101.010230,512
14 Dec 20231.0201.0400.9801.0101.010342,900
13 Dec 20231.0401.0501.0201.0201.020202,500
12 Dec 20231.0501.0601.0101.0201.020332,375
11 Dec 20231.0401.0501.0201.0401.040206,750
08 Dec 20231.0401.0501.0401.0401.04062,825
07 Dec 20231.0001.0701.0001.0401.040240,500
06 Dec 20231.0301.0300.9801.0001.000145,125
05 Dec 20231.0501.1000.9901.0301.030403,225
04 Dec 20231.2001.2500.9801.0201.020340,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...