Yahoo

Mail

UK markets closed

NIKKEI 225
38,179.46
-49.65(-0.13%)
HANG SENG
19,115.06
+151.38(+0.80%)
CRUDE OIL
79.20
+0.94(+1.20%)
GOLD FUTURES
2,341.40
-33.60(-1.41%)
DOW
39,431.51
-81.33(-0.21%)
Bitcoin GBP
50,256.16
+1,401.54(+2.87%)

Stocks

Trending tickers: Alibaba, Bitcoin, SoftBank and Diploma

The latest investor updates on stocks that are trending on Monday

Chengdu SIWI Science and Technology Company Limited (1202.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.780

-0.010

(-1.27%)

At close: 03:45PM HKT

Time period:

14 May 2023 - 14 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	0.780	0.780	0.780	0.780	0.780	-
10 May 2024	0.690	0.790	0.690	0.790	0.790	66,000
09 May 2024	0.690	0.690	0.690	0.690	0.690	-
08 May 2024	0.710	0.710	0.680	0.690	0.690	110,000
07 May 2024	0.710	0.720	0.710	0.720	0.720	22,000
06 May 2024	0.730	0.730	0.680	0.720	0.720	76,000
03 May 2024	0.790	0.790	0.790	0.790	0.790	2,000
02 May 2024	0.710	0.790	0.680	0.790	0.790	60,000
30 Apr 2024	0.790	0.790	0.790	0.790	0.790	-
29 Apr 2024	0.800	0.800	0.800	0.800	0.800	-
26 Apr 2024	0.800	0.800	0.800	0.800	0.800	-
25 Apr 2024	0.850	0.850	0.850	0.850	0.850	-
24 Apr 2024	0.770	0.850	0.770	0.850	0.850	4,000
23 Apr 2024	0.770	0.770	0.770	0.770	0.770	-
22 Apr 2024	0.770	0.770	0.770	0.770	0.770	-
19 Apr 2024	0.770	0.770	0.770	0.770	0.770	-
18 Apr 2024	0.730	0.730	0.730	0.730	0.730	2,000
17 Apr 2024	0.680	0.680	0.680	0.680	0.680	4,000
16 Apr 2024	0.700	0.700	0.700	0.700	0.700	2,000
15 Apr 2024	0.650	0.650	0.650	0.650	0.650	-
12 Apr 2024	0.650	0.650	0.650	0.650	0.650	-
11 Apr 2024	0.650	0.660	0.650	0.660	0.660	12,000
10 Apr 2024	0.680	0.700	0.680	0.700	0.700	22,000
09 Apr 2024	0.660	0.660	0.660	0.660	0.660	10,000
08 Apr 2024	0.660	0.710	0.660	0.660	0.660	228,000
05 Apr 2024	0.710	0.710	0.650	0.710	0.710	136,000
03 Apr 2024	0.770	0.770	0.770	0.770	0.770	2,000
02 Apr 2024	0.730	0.730	0.680	0.720	0.720	164,000
28 Mar 2024	0.830	0.830	0.830	0.830	0.830	-
27 Mar 2024	0.850	0.850	0.850	0.850	0.850	-
26 Mar 2024	0.900	0.900	0.900	0.900	0.900	-
25 Mar 2024	0.920	0.920	0.920	0.920	0.920	2,000
22 Mar 2024	0.720	0.780	0.720	0.750	0.750	76,000
21 Mar 2024	0.720	0.790	0.680	0.740	0.740	286,000
20 Mar 2024	0.790	0.950	0.790	0.950	0.950	10,000
19 Mar 2024	0.700	0.800	0.690	0.800	0.800	12,000
18 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
15 Mar 2024	0.770	0.770	0.770	0.770	0.770	-
14 Mar 2024	0.840	0.840	0.840	0.840	0.840	-
13 Mar 2024	0.840	0.840	0.840	0.840	0.840	-
12 Mar 2024	0.900	0.950	0.800	0.850	0.850	112,000
11 Mar 2024	0.890	0.890	0.890	0.890	0.890	2,000
08 Mar 2024	0.800	0.800	0.800	0.800	0.800	-
07 Mar 2024	0.800	0.800	0.800	0.800	0.800	-
06 Mar 2024	0.680	0.770	0.680	0.760	0.760	107,000
05 Mar 2024	0.690	0.690	0.690	0.690	0.690	-
04 Mar 2024	0.690	0.690	0.690	0.690	0.690	100,000
01 Mar 2024	0.700	0.700	0.700	0.700	0.700	-
29 Feb 2024	0.830	0.830	0.670	0.700	0.700	44,000
28 Feb 2024	0.740	0.740	0.740	0.740	0.740	-
27 Feb 2024	0.690	0.810	0.690	0.740	0.740	80,000
26 Feb 2024	0.680	0.680	0.670	0.670	0.670	120,000
23 Feb 2024	0.660	0.660	0.660	0.660	0.660	-
22 Feb 2024	0.660	0.670	0.650	0.670	0.670	100,000
21 Feb 2024	0.650	0.680	0.640	0.650	0.650	80,000
20 Feb 2024	0.670	0.670	0.670	0.670	0.670	-
19 Feb 2024	0.710	0.710	0.670	0.670	0.670	26,000
16 Feb 2024	0.660	0.660	0.650	0.650	0.650	86,000
15 Feb 2024	0.770	0.770	0.770	0.770	0.770	-
14 Feb 2024	0.840	0.840	0.840	0.840	0.840	-
09 Feb 2024	0.850	0.850	0.850	0.850	0.850	-
08 Feb 2024	0.720	0.720	0.720	0.720	0.720	-
07 Feb 2024	0.720	0.720	0.720	0.720	0.720	-
06 Feb 2024	0.720	0.720	0.720	0.720	0.720	-
05 Feb 2024	0.730	0.730	0.730	0.720	0.720	20,000
02 Feb 2024	0.740	0.740	0.740	0.740	0.740	-
01 Feb 2024	0.740	0.740	0.740	0.740	0.740	16,000
31 Jan 2024	0.700	0.700	0.700	0.700	0.700	-
30 Jan 2024	0.700	0.700	0.700	0.700	0.700	-
29 Jan 2024	0.700	0.700	0.700	0.700	0.700	-
26 Jan 2024	0.730	0.730	0.730	0.730	0.730	-
25 Jan 2024	0.730	0.730	0.730	0.730	0.730	-
24 Jan 2024	0.730	0.730	0.730	0.730	0.730	-
23 Jan 2024	0.980	0.990	0.730	0.730	0.730	104,000
22 Jan 2024	0.770	0.770	0.770	0.770	0.770	-
19 Jan 2024	0.770	0.770	0.770	0.770	0.770	-
18 Jan 2024	0.770	0.770	0.770	0.770	0.770	2,000
17 Jan 2024	0.670	0.670	0.670	0.670	0.670	-
16 Jan 2024	0.670	0.670	0.670	0.670	0.670	-
15 Jan 2024	0.690	0.690	0.690	0.690	0.690	-
12 Jan 2024	0.690	0.690	0.690	0.690	0.690	40,000
11 Jan 2024	0.650	0.700	0.630	0.700	0.700	857,847
10 Jan 2024	0.770	0.770	0.680	0.680	0.680	198,000
09 Jan 2024	0.770	0.770	0.770	0.770	0.770	-
08 Jan 2024	0.780	0.780	0.780	0.780	0.780	-
05 Jan 2024	0.790	0.790	0.790	0.790	0.790	-
04 Jan 2024	0.810	0.810	0.810	0.810	0.810	-
03 Jan 2024	0.840	0.840	0.840	0.840	0.840	-
02 Jan 2024	0.860	0.860	0.860	0.860	0.860	-
29 Dec 2023	0.790	0.880	0.790	0.880	0.880	4,000
28 Dec 2023	0.760	0.760	0.760	0.770	0.770	4,000
27 Dec 2023	0.750	0.900	0.730	0.770	0.770	40,000
22 Dec 2023	0.690	0.820	0.690	0.820	0.820	16,000
21 Dec 2023	0.720	0.730	0.690	0.720	0.720	188,000
20 Dec 2023	0.750	0.750	0.720	0.720	0.720	4,000
19 Dec 2023	0.750	0.750	0.750	0.750	0.750	-
18 Dec 2023	0.770	0.770	0.770	0.770	0.770	-
15 Dec 2023	0.690	0.790	0.690	0.770	0.770	244,000
14 Dec 2023	0.680	0.810	0.680	0.770	0.770	606,000
13 Dec 2023	0.680	0.700	0.680	0.700	0.700	138,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,179.46-49.65(-0.13%)

HANG SENG19,115.06+151.38(+0.80%)

CRUDE OIL79.20+0.94(+1.20%)

GOLD FUTURES2,341.40-33.60(-1.41%)

DOW39,431.51-81.33(-0.21%)

Bitcoin GBP50,256.16+1,401.54(+2.87%)

Trending tickers: Alibaba, Bitcoin, SoftBank and Diploma

Chengdu SIWI Science and Technology Company Limited (1202.HK)

NIKKEI 225
38,179.46
-49.65(-0.13%)

HANG SENG
19,115.06
+151.38(+0.80%)

CRUDE OIL
79.20
+0.94(+1.20%)

GOLD FUTURES
2,341.40
-33.60(-1.41%)

DOW
39,431.51
-81.33(-0.21%)

Bitcoin GBP
50,256.16
+1,401.54(+2.87%)