UK Markets close in 2 hrs 45 mins

Razer Inc. (1337.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
1.640+0.010 (+0.61%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20211.6501.6501.6001.6401.6404,829,000
20 Sept 20211.6301.6401.5801.6301.6309,485,369
17 Sept 20211.6501.7001.6101.6301.6309,037,623
16 Sept 20211.6501.6501.5801.6501.65013,763,050
15 Sept 20211.7201.7201.6401.6501.65010,735,720
14 Sept 20211.7601.7601.7101.7201.7206,185,000
13 Sept 20211.8001.8001.7201.7401.7407,662,764
10 Sept 20211.7901.7901.7601.7801.7805,538,304
09 Sept 20211.8101.8301.7501.7601.76011,923,160
08 Sept 20211.8301.8501.8101.8301.8308,553,940
07 Sept 20211.8701.8701.8301.8401.8408,421,000
06 Sept 20211.8801.8801.8401.8501.85010,269,980
03 Sept 20211.9201.9201.8801.8801.8804,561,556
02 Sept 20211.9501.9501.8801.9101.9108,884,266
01 Sept 20211.9801.9801.9001.9101.91012,953,180
31 Aug 20211.8901.9801.8701.9801.98030,357,230
30 Aug 20211.9101.9201.8801.8901.8904,236,008
27 Aug 20211.8801.9301.8601.8801.8809,148,428
26 Aug 20211.9001.9201.8201.8501.85015,745,130
25 Aug 20211.8801.9401.8501.8901.89017,434,330
24 Aug 20211.8001.8701.7901.8701.87010,227,000
23 Aug 20211.7701.7901.7301.7701.7708,004,669
20 Aug 20211.8001.8101.7101.7601.76011,139,000
19 Aug 20211.8301.8601.7901.8101.8107,415,276
18 Aug 20211.8201.8501.8001.8201.8205,667,100
17 Aug 20211.8601.8601.8001.8301.8309,403,500
16 Aug 20211.8901.8901.8201.8501.8508,175,589
13 Aug 20212.0102.0101.8701.8801.88011,876,280
12 Aug 20211.8902.0101.8901.9801.98022,060,000
11 Aug 20211.8801.9201.8701.9101.9106,918,294
10 Aug 20211.8601.9001.8301.8801.8806,615,416
09 Aug 20211.8501.8501.8001.8401.8407,322,000
06 Aug 20211.8401.8601.8301.8501.8504,002,000
05 Aug 20211.8101.9001.8101.8401.84011,338,930
04 Aug 20211.8201.8601.8001.8101.81010,914,000
03 Aug 20211.8801.8801.7901.8501.85012,068,540
02 Aug 20211.8801.8901.8501.8801.8807,235,500
30 Jul 20211.8801.8901.8501.8801.8809,164,000
29 Jul 20211.8601.9301.8401.9001.90019,635,000
28 Jul 20211.7301.8401.7201.8301.83022,576,800
27 Jul 20211.8201.8501.7001.7101.71026,784,900
26 Jul 20212.0002.0001.8201.8401.84027,041,000
23 Jul 20212.0302.0601.9902.0002.0008,212,672
22 Jul 20211.9802.0301.9702.0302.03015,743,000
21 Jul 20211.9902.0001.9501.9501.95010,402,900
20 Jul 20211.9802.0001.9601.9601.96011,294,000
19 Jul 20212.0202.0401.9801.9901.99013,560,390
16 Jul 20212.0802.1202.0502.0502.05019,521,000
15 Jul 20212.1602.1602.0602.0702.07027,014,230
14 Jul 20212.0902.1602.0302.1202.12051,991,740
13 Jul 20212.0102.0802.0102.0602.06013,066,240
12 Jul 20212.0202.0301.9802.0102.01012,225,000
09 Jul 20211.9602.0101.9002.0102.01018,800,940
08 Jul 20211.9902.0401.9501.9601.96027,319,300
07 Jul 20212.0102.0301.9701.9901.99037,693,710
06 Jul 20212.0702.0702.0002.0102.01015,913,400
05 Jul 20212.1102.1202.0202.0502.05018,211,000
02 Jul 20212.1102.1302.0502.1002.10018,656,000
30 Jun 20212.1502.1602.1002.1102.11020,309,460
29 Jun 20212.1602.2102.1302.1502.15022,903,000
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 20212.1402.1402.0702.1002.10033,425,000
21 Jun 20212.1702.1702.1102.1402.14021,629,000
18 Jun 20212.1202.1702.0902.1702.17035,529,320
17 Jun 20212.1202.1402.0802.1102.11035,796,000
16 Jun 20212.1902.2002.1002.1202.12029,342,000
15 Jun 20212.1602.2002.1102.2002.20031,368,130
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 20212.4102.4202.2402.2702.270426,898,200
02 Jun 20212.6302.6602.5702.6002.6008,748,800
01 Jun 20212.5802.6802.5602.6502.65011,390,000
31 May 20212.5902.5902.5202.5802.58014,828,770
28 May 20212.6902.7002.5502.5602.56016,862,000
27 May 20212.6102.7202.5802.6902.69031,346,110
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 20212.5302.5802.5202.5502.55011,838,150
14 May 20212.5702.6002.5102.5302.53015,529,780
13 May 20212.6502.6902.5702.5702.57015,460,990
12 May 20212.6302.7202.5902.7202.72025,201,430
11 May 20212.6202.6702.4502.6602.66034,442,000
10 May 20212.7402.7802.6702.6902.69018,579,230
07 May 20212.7602.8002.7302.7502.75013,685,610
06 May 20212.7802.8102.7602.7902.7909,008,427
05 May 20212.7902.8202.7402.7802.78016,925,920
04 May 20212.7602.8702.7402.8502.85012,814,890
03 May 20212.7902.7902.6602.7802.78020,277,460
30 Apr 20212.8102.8502.7802.7802.78015,608,580
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...