361 Degrees International Limited (1361.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.810 | 4.840 | 4.730 | 4.740 | 4.740 | 3,404,002 |
| 02 May 2024 | 4.850 | 4.850 | 4.700 | 4.770 | 4.770 | 1,879,000 |
| 30 Apr 2024 | 4.630 | 4.830 | 4.630 | 4.760 | 4.760 | 3,763,000 |
| 29 Apr 2024 | 4.760 | 4.760 | 4.590 | 4.630 | 4.630 | 1,726,000 |
| 29 Apr 2024 | 0.139 Dividend | |||||
| 26 Apr 2024 | 4.620 | 4.750 | 4.620 | 4.750 | 4.611 | 2,795,662 |
| 25 Apr 2024 | 4.620 | 4.720 | 4.580 | 4.640 | 4.504 | 4,592,873 |
| 24 Apr 2024 | 4.570 | 4.690 | 4.490 | 4.690 | 4.553 | 3,566,000 |
| 23 Apr 2024 | 4.390 | 4.550 | 4.370 | 4.550 | 4.417 | 3,306,000 |
| 22 Apr 2024 | 4.460 | 4.500 | 4.350 | 4.370 | 4.242 | 2,176,294 |
| 19 Apr 2024 | 4.470 | 4.470 | 4.270 | 4.460 | 4.329 | 3,051,000 |
| 18 Apr 2024 | 4.370 | 4.480 | 4.300 | 4.460 | 4.329 | 1,651,000 |
| 17 Apr 2024 | 4.470 | 4.570 | 4.260 | 4.350 | 4.223 | 5,950,000 |
| 16 Apr 2024 | 4.570 | 4.570 | 4.380 | 4.450 | 4.320 | 4,289,000 |
| 15 Apr 2024 | 4.630 | 4.660 | 4.460 | 4.560 | 4.427 | 4,305,000 |
| 12 Apr 2024 | 4.740 | 4.740 | 4.600 | 4.640 | 4.504 | 2,832,000 |
| 11 Apr 2024 | 4.850 | 4.850 | 4.670 | 4.680 | 4.543 | 3,638,679 |
| 10 Apr 2024 | 4.620 | 4.850 | 4.620 | 4.850 | 4.708 | 10,955,972 |
| 09 Apr 2024 | 4.650 | 4.770 | 4.540 | 4.540 | 4.407 | 3,753,300 |
| 08 Apr 2024 | 4.600 | 4.660 | 4.540 | 4.640 | 4.504 | 2,418,000 |
| 05 Apr 2024 | 4.680 | 4.700 | 4.550 | 4.590 | 4.456 | 1,234,000 |
| 03 Apr 2024 | 4.710 | 4.710 | 4.570 | 4.680 | 4.543 | 2,848,000 |
| 02 Apr 2024 | 4.600 | 4.750 | 4.540 | 4.710 | 4.572 | 5,101,002 |
| 28 Mar 2024 | 4.490 | 4.660 | 4.480 | 4.600 | 4.465 | 4,254,000 |
| 27 Mar 2024 | 4.600 | 4.600 | 4.430 | 4.490 | 4.359 | 3,078,353 |
| 26 Mar 2024 | 4.560 | 4.620 | 4.440 | 4.570 | 4.436 | 2,380,000 |
| 25 Mar 2024 | 4.500 | 4.580 | 4.480 | 4.560 | 4.427 | 3,484,000 |
| 22 Mar 2024 | 4.640 | 4.640 | 4.440 | 4.490 | 4.359 | 3,491,000 |
| 21 Mar 2024 | 4.480 | 4.580 | 4.470 | 4.550 | 4.417 | 1,911,000 |
| 20 Mar 2024 | 4.470 | 4.540 | 4.460 | 4.470 | 4.339 | 2,611,000 |
| 19 Mar 2024 | 4.440 | 4.530 | 4.400 | 4.460 | 4.329 | 2,429,000 |
| 18 Mar 2024 | 4.570 | 4.570 | 4.390 | 4.450 | 4.320 | 1,503,000 |
| 15 Mar 2024 | 4.460 | 4.490 | 4.290 | 4.470 | 4.339 | 3,698,972 |
| 14 Mar 2024 | 4.670 | 4.670 | 4.270 | 4.460 | 4.329 | 7,955,000 |
| 13 Mar 2024 | 4.340 | 4.620 | 4.340 | 4.580 | 4.446 | 6,706,500 |
| 12 Mar 2024 | 4.280 | 4.510 | 4.280 | 4.340 | 4.213 | 5,656,000 |
| 11 Mar 2024 | 4.280 | 4.370 | 4.270 | 4.310 | 4.184 | 3,932,000 |
| 08 Mar 2024 | 4.280 | 4.360 | 4.230 | 4.290 | 4.164 | 1,932,000 |
| 07 Mar 2024 | 4.180 | 4.250 | 4.180 | 4.230 | 4.106 | 1,850,000 |
| 06 Mar 2024 | 4.060 | 4.230 | 4.060 | 4.230 | 4.106 | 2,972,000 |
| 05 Mar 2024 | 4.170 | 4.180 | 4.060 | 4.060 | 3.941 | 2,264,604 |
| 04 Mar 2024 | 4.260 | 4.270 | 4.150 | 4.170 | 4.048 | 2,424,000 |
| 01 Mar 2024 | 4.180 | 4.230 | 4.120 | 4.230 | 4.106 | 3,062,000 |
| 29 Feb 2024 | 4.170 | 4.220 | 4.130 | 4.190 | 4.067 | 5,322,266 |
| 28 Feb 2024 | 4.180 | 4.230 | 4.080 | 4.120 | 3.999 | 3,810,500 |
| 27 Feb 2024 | 4.110 | 4.230 | 4.100 | 4.180 | 4.058 | 3,499,510 |
| 26 Feb 2024 | 4.150 | 4.200 | 4.080 | 4.150 | 4.029 | 1,935,000 |
| 23 Feb 2024 | 4.020 | 4.160 | 4.000 | 4.150 | 4.029 | 2,704,200 |
| 22 Feb 2024 | 3.950 | 4.050 | 3.950 | 4.020 | 3.902 | 2,857,000 |
| 21 Feb 2024 | 3.850 | 4.050 | 3.830 | 3.950 | 3.834 | 2,892,000 |
| 20 Feb 2024 | 3.790 | 3.850 | 3.720 | 3.820 | 3.708 | 1,159,000 |
| 19 Feb 2024 | 3.810 | 3.810 | 3.690 | 3.790 | 3.679 | 3,940,000 |
| 16 Feb 2024 | 3.710 | 3.820 | 3.710 | 3.810 | 3.699 | 1,317,000 |
| 15 Feb 2024 | 3.690 | 3.710 | 3.640 | 3.700 | 3.592 | 578,000 |
| 14 Feb 2024 | 3.680 | 3.710 | 3.610 | 3.690 | 3.582 | 650,000 |
| 09 Feb 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 3.572 | - |
| 08 Feb 2024 | 3.610 | 3.700 | 3.610 | 3.670 | 3.563 | 879,000 |
| 07 Feb 2024 | 3.750 | 3.750 | 3.620 | 3.670 | 3.563 | 1,887,812 |
| 06 Feb 2024 | 3.490 | 3.720 | 3.490 | 3.700 | 3.592 | 3,179,866 |
| 05 Feb 2024 | 3.470 | 3.590 | 3.310 | 3.490 | 3.388 | 3,656,806 |
| 02 Feb 2024 | 3.570 | 3.620 | 3.420 | 3.470 | 3.368 | 1,611,280 |
| 01 Feb 2024 | 3.440 | 3.540 | 3.410 | 3.500 | 3.398 | 2,075,000 |
| 31 Jan 2024 | 3.460 | 3.480 | 3.370 | 3.440 | 3.339 | 2,824,000 |
| 30 Jan 2024 | 3.640 | 3.640 | 3.420 | 3.460 | 3.359 | 4,031,000 |
| 29 Jan 2024 | 3.720 | 3.750 | 3.620 | 3.660 | 3.553 | 3,310,000 |
| 26 Jan 2024 | 3.730 | 3.740 | 3.600 | 3.660 | 3.553 | 2,425,000 |
| 25 Jan 2024 | 3.750 | 3.790 | 3.620 | 3.720 | 3.611 | 3,207,748 |
| 24 Jan 2024 | 3.590 | 3.750 | 3.590 | 3.730 | 3.621 | 3,277,504 |
| 23 Jan 2024 | 3.460 | 3.580 | 3.460 | 3.570 | 3.466 | 2,528,840 |
| 22 Jan 2024 | 3.600 | 3.650 | 3.450 | 3.500 | 3.398 | 3,816,080 |
| 19 Jan 2024 | 3.620 | 3.620 | 3.520 | 3.570 | 3.466 | 3,088,000 |
| 18 Jan 2024 | 3.560 | 3.630 | 3.500 | 3.590 | 3.485 | 4,265,000 |
| 17 Jan 2024 | 3.580 | 3.650 | 3.530 | 3.580 | 3.475 | 4,679,060 |
| 16 Jan 2024 | 3.670 | 3.780 | 3.610 | 3.640 | 3.533 | 3,294,528 |
| 15 Jan 2024 | 3.590 | 3.590 | 3.590 | 3.590 | 3.485 | - |
| 12 Jan 2024 | 3.500 | 3.630 | 3.470 | 3.610 | 3.504 | 2,789,714 |
| 11 Jan 2024 | 3.430 | 3.520 | 3.360 | 3.500 | 3.398 | 3,204,000 |
| 10 Jan 2024 | 3.350 | 3.410 | 3.280 | 3.390 | 3.291 | 4,403,000 |
| 09 Jan 2024 | 3.310 | 3.420 | 3.300 | 3.350 | 3.252 | 2,572,000 |
| 08 Jan 2024 | 3.320 | 3.410 | 3.270 | 3.280 | 3.184 | 1,509,000 |
| 05 Jan 2024 | 3.420 | 3.490 | 3.370 | 3.420 | 3.320 | 2,760,000 |
| 04 Jan 2024 | 3.390 | 3.460 | 3.290 | 3.450 | 3.349 | 2,119,000 |
| 03 Jan 2024 | 3.350 | 3.350 | 3.270 | 3.300 | 3.203 | 1,775,914 |
| 02 Jan 2024 | 3.500 | 3.510 | 3.300 | 3.310 | 3.213 | 1,730,000 |
| 29 Dec 2023 | 3.480 | 3.510 | 3.320 | 3.470 | 3.368 | 4,549,000 |
| 28 Dec 2023 | 3.280 | 3.450 | 3.230 | 3.440 | 3.339 | 1,863,500 |
| 27 Dec 2023 | 3.350 | 3.350 | 3.220 | 3.230 | 3.135 | 2,774,000 |
| 22 Dec 2023 | 3.400 | 3.400 | 3.250 | 3.260 | 3.165 | 1,092,000 |
| 21 Dec 2023 | 3.320 | 3.380 | 3.270 | 3.350 | 3.252 | 1,596,000 |
| 20 Dec 2023 | 3.260 | 3.330 | 3.230 | 3.330 | 3.233 | 1,160,000 |
| 19 Dec 2023 | 3.380 | 3.380 | 3.180 | 3.230 | 3.135 | 2,486,000 |
| 18 Dec 2023 | 3.380 | 3.400 | 3.290 | 3.370 | 3.271 | 1,798,000 |
| 15 Dec 2023 | 3.350 | 3.480 | 3.330 | 3.370 | 3.271 | 3,631,000 |
| 14 Dec 2023 | 3.340 | 3.450 | 3.350 | 3.420 | 3.320 | 1,169,000 |
| 13 Dec 2023 | 3.560 | 3.560 | 3.270 | 3.340 | 3.242 | 1,199,000 |
| 12 Dec 2023 | 3.380 | 3.450 | 3.310 | 3.420 | 3.320 | 1,497,706 |
| 11 Dec 2023 | 3.360 | 3.400 | 3.250 | 3.380 | 3.281 | 1,698,000 |
| 08 Dec 2023 | 3.380 | 3.550 | 3.330 | 3.420 | 3.320 | 2,804,000 |
| 07 Dec 2023 | 3.430 | 3.430 | 3.360 | 3.390 | 3.291 | 461,000 |
| 06 Dec 2023 | 3.370 | 3.480 | 3.370 | 3.440 | 3.339 | 999,000 |
| *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.