UK markets closed

Razer Inc. (1337.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
2.200+0.050 (+2.33%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
15 Jun 20212.1602.2002.1102.2002.20031,368,134
11 Jun 20212.1502.1802.1402.1502.15014,303,000
10 Jun 20212.2102.2302.1502.1502.15021,291,000
09 Jun 20212.1302.2102.1002.1902.19032,847,000
08 Jun 20212.1802.1802.0902.1302.13023,676,000
07 Jun 20212.2102.2302.0602.1802.18055,829,000
04 Jun 20212.2702.3202.1902.2402.24039,942,000
03 Jun 20212.4102.4202.2402.2702.270426,898,275
02 Jun 20212.6302.6602.5702.6002.6008,748,800
01 Jun 20212.5802.6802.5602.6502.65011,390,000
31 May 20212.5902.5902.5202.5802.58014,828,776
28 May 20212.6902.7002.5502.5602.56016,862,000
27 May 20212.6102.7202.5802.6902.69031,346,114
26 May 20212.5902.6302.5602.6202.6209,391,438
25 May 20212.5402.6002.5102.5902.5909,368,742
24 May 20212.5402.5702.5102.5402.5405,125,527
21 May 20212.5802.6202.5502.5502.5506,626,500
20 May 20212.5902.6002.5502.5602.5605,809,524
18 May 20212.5602.6202.5602.5902.59010,985,230
17 May 20212.5302.5802.5202.5502.55011,838,156
14 May 20212.5702.6002.5102.5302.53015,529,788
13 May 20212.6502.6902.5702.5702.57015,460,997
12 May 20212.6302.7202.5902.7202.72025,201,437
11 May 20212.6202.6702.4502.6602.66034,442,000
10 May 20212.7402.7802.6702.6902.69018,579,230
07 May 20212.7602.8002.7302.7502.75013,685,615
06 May 20212.7802.8102.7602.7902.7909,008,427
05 May 20212.7902.8202.7402.7802.78016,925,926
04 May 20212.7602.8702.7402.8502.85012,814,896
03 May 20212.7902.7902.6602.7802.78020,277,463
30 Apr 20212.8102.8502.7802.7802.78015,608,586
29 Apr 20212.8602.8602.7902.8402.84023,025,150
28 Apr 20212.8602.9202.8202.8402.84015,052,655
27 Apr 20212.8602.8802.8302.8602.8608,206,143
26 Apr 20212.8402.9402.8202.8602.86019,455,343
23 Apr 20212.7902.8602.7902.8202.82012,028,130
22 Apr 20212.8302.8402.7702.8102.81012,328,000
21 Apr 20212.7602.8402.7202.8302.83017,952,000
20 Apr 20212.9002.9102.8002.8002.80014,604,346
19 Apr 20212.8202.9302.7902.9202.92022,837,293
16 Apr 20212.7702.8302.7502.8202.82023,346,621
15 Apr 20212.7802.7902.7302.7702.7707,326,165
14 Apr 20212.7602.8402.7502.7802.78023,223,617
13 Apr 20212.7502.7602.6902.7302.73020,033,851
12 Apr 20212.7602.8002.6902.7502.75021,251,147
09 Apr 20212.7602.8002.6802.7602.76026,602,371
08 Apr 20212.7502.7702.7002.7602.76022,130,570
07 Apr 20212.7302.7802.6602.7402.74026,381,088
01 Apr 20212.6602.7202.6102.7002.70024,373,992
31 Mar 20212.6402.6902.5902.6402.64020,322,960
30 Mar 20212.5002.6502.5002.6502.65041,587,902
29 Mar 20212.5302.5602.4202.5002.50027,671,511
26 Mar 20212.4802.5302.3902.5202.52048,925,521
25 Mar 20212.3202.5002.2602.4802.48077,368,888
24 Mar 20212.3202.3602.2402.2902.29033,386,000
23 Mar 20212.4002.4202.2802.3202.32022,780,464
22 Mar 20212.3202.4402.3202.4102.41024,900,003
19 Mar 20212.3002.3302.2502.3002.30021,522,927
18 Mar 20212.3702.3902.3302.3302.33014,293,016
17 Mar 20212.3002.3702.2702.3702.37013,477,796
16 Mar 20212.2702.3402.2702.3402.34011,327,972
15 Mar 20212.3402.3502.2202.2702.27018,283,944
12 Mar 20212.3902.4102.2802.2902.29021,010,955
11 Mar 20212.2502.3502.2202.3302.33029,144,200
10 Mar 20212.2902.2902.1902.2402.24025,691,000
09 Mar 20212.1702.2501.9702.1902.19050,560,000
08 Mar 20212.3902.4002.1102.1402.14057,411,463
05 Mar 20212.3302.4302.2102.3402.34043,940,132
04 Mar 20212.5602.5602.4102.4202.42040,023,440
03 Mar 20212.5702.6302.5302.6002.60048,118,515
02 Mar 20212.6802.6802.5302.5802.58027,682,030
01 Mar 20212.6202.6602.5902.6302.63021,430,060
26 Feb 20212.6002.6502.5402.5702.57039,715,535
25 Feb 20212.7802.8002.6502.7302.73037,004,200
24 Feb 20212.9602.9702.6202.7002.70099,256,305
23 Feb 20212.9902.9902.8802.9002.90036,278,025
22 Feb 20213.1703.1902.9802.9902.99050,547,756
19 Feb 20213.0603.1202.8603.1203.12065,352,000
18 Feb 20213.2203.2303.0503.0703.07055,139,390
17 Feb 20213.2403.2503.1603.2103.21049,639,520
16 Feb 20213.3503.3603.1003.3103.310135,882,305
11 Feb 20213.1403.1403.1403.1403.140-
10 Feb 20212.9303.0302.8802.9602.96049,543,991
09 Feb 20212.9403.0902.8502.9302.930105,859,527
08 Feb 20212.7502.9402.6502.9402.940152,811,853
05 Feb 20212.6902.6902.5602.5802.58023,768,000
04 Feb 20212.7502.7602.6202.6902.69028,926,020
03 Feb 20212.6502.7902.6202.7502.75056,933,500
02 Feb 20212.7002.7002.6102.6302.63045,591,238
01 Feb 20212.4602.6102.4402.5902.59043,496,000
29 Jan 20212.5402.5602.3702.4302.43038,495,858
28 Jan 20212.5402.5802.4602.4802.48046,833,803
27 Jan 20212.7502.7802.5302.6102.61057,042,000
26 Jan 20212.8802.8802.6502.7002.70069,447,516
25 Jan 20212.8002.8302.7302.8002.80072,928,010
22 Jan 20212.6302.7502.5502.7102.71078,211,810
21 Jan 20212.6502.7502.5502.5802.580115,316,928
20 Jan 20212.4302.6702.4102.6002.600114,177,424
19 Jan 20212.5902.6202.4002.4102.41057,064,413
18 Jan 20212.3602.5802.3602.5802.58088,678,811
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...