UK markets close in 2 hours 29 minutes

Foshan Electrical and Lighting Co.,Ltd (200541.SZ)

Shenzhen - Shenzhen Delayed price. Currency in HKD
Add to watchlist
2.4100+0.0300 (+1.26%)
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20242.40002.52002.36002.41002.41001,938,486
21 Jun 20242.31002.40002.31002.38002.38001,555,817
20 Jun 20242.32002.33002.31002.31002.3100110,591
19 Jun 20242.31002.32002.30002.32002.320087,134
18 Jun 20242.31002.32002.29002.32002.3200212,891
17 Jun 20242.32002.33002.31002.31002.3100191,812
14 Jun 20242.24002.35002.24002.33002.33002,022,856
13 Jun 20242.24002.25002.24002.25002.250054,308
12 Jun 20242.24002.25002.23002.25002.2500125,911
11 Jun 20242.21002.24002.21002.24002.240065,929
07 Jun 20242.22002.22002.20002.22002.2200154,563
06 Jun 20242.23002.24002.20002.21002.2100423,980
05 Jun 20242.27002.27002.23002.24002.2400431,492
04 Jun 20242.34002.34002.27002.28002.2800189,300
03 Jun 20242.25002.40002.23002.29002.29001,570,268
31 May 20242.25002.25002.23002.25002.2500261,578
30 May 20242.24002.25002.23002.25002.2500178,076
29 May 20242.23002.24002.22002.24002.2400355,143
28 May 20242.23002.23002.22002.23002.2300149,100
27 May 20242.21002.22002.20002.22002.220087,000
24 May 20242.20002.22002.20002.22002.2200141,612
23 May 20242.22002.23002.20002.22002.2200508,680
22 May 20242.19002.23002.19002.22002.2200492,979
21 May 20242.17002.20002.16002.20002.2000594,705
20 May 20242.18002.19002.17002.18002.1800158,397
17 May 20242.18002.18002.17002.18002.1800229,590
16 May 20242.18002.18002.17002.18002.1800160,868
15 May 20242.18002.18002.17002.18002.1800182,600
14 May 20242.17002.19002.16002.18002.1800315,517
13 May 20242.17002.18002.16002.17002.1700249,369
10 May 20242.16002.17002.15002.16002.1600136,529
09 May 20242.16002.17002.15002.17002.1700169,897
08 May 20242.16002.16002.14002.16002.1600106,118
07 May 20242.15002.16002.15002.16002.1600217,429
06 May 20242.15002.16002.13002.15002.1500517,217
30 Apr 20242.16002.16002.13002.14002.1400445,321
29 Apr 20242.15002.16002.14002.16002.1600312,642
26 Apr 20242.13002.15002.12002.15002.1500268,585
25 Apr 20242.13002.15002.13002.15002.150052,302
24 Apr 20242.13002.15002.12002.15002.1500177,917
23 Apr 20242.14002.14002.13002.14002.140030,400
22 Apr 20242.13002.15002.13002.14002.1400214,978
19 Apr 20242.15002.16002.12002.15002.1500238,240
18 Apr 20242.14002.15002.13002.14002.1400144,496
17 Apr 20242.12002.15002.12002.14002.1400225,799
16 Apr 20242.15002.15002.12002.12002.1200308,200
15 Apr 20242.15002.16002.13002.15002.1500473,000
12 Apr 20242.14002.16002.14002.14002.140064,144
11 Apr 20242.15002.16002.15002.16002.1600133,703
10 Apr 20242.16002.17002.14002.15002.150088,343
09 Apr 20242.15002.17002.14002.17002.170077,517
08 Apr 20242.16002.17002.15002.16002.160070,040
03 Apr 20242.15002.17002.14002.17002.1700117,902
02 Apr 20242.17002.17002.15002.16002.1600145,080
01 Apr 20242.16002.17002.15002.16002.1600135,700
29 Mar 20242.14002.20002.14002.16002.1600262,864
28 Mar 20242.12002.14002.12002.13002.1300122,000
27 Mar 20242.13002.14002.12002.12002.1200176,161
26 Mar 20242.14002.14002.13002.14002.140016,200
25 Mar 20242.13002.14002.12002.14002.140088,470
22 Mar 20242.16002.16002.12002.14002.140090,390
21 Mar 20242.15002.16002.15002.16002.1600117,500
20 Mar 20242.14002.15002.14002.15002.150035,401
19 Mar 20242.15002.15002.13002.14002.1400362,831
18 Mar 20242.14002.15002.13002.15002.1500322,046
15 Mar 20242.13002.14002.13002.14002.1400218,388
14 Mar 20242.12002.13002.11002.13002.130041,903
13 Mar 20242.12002.13002.12002.13002.130029,626
12 Mar 20242.12002.13002.11002.12002.1200165,570
11 Mar 20242.12002.12002.10002.12002.1200101,070
08 Mar 20242.11002.13002.11002.12002.120042,190
07 Mar 20242.13002.13002.11002.11002.110044,600
06 Mar 20242.10002.13002.10002.12002.1200121,451
05 Mar 20242.12002.13002.11002.12002.120080,200
04 Mar 20242.11002.13002.11002.12002.120093,981
01 Mar 20242.13002.13002.11002.12002.120064,090
29 Feb 20242.10002.13002.09002.13002.1300171,500
28 Feb 20242.13002.14002.10002.10002.1000362,500
27 Feb 20242.10002.13002.09002.12002.1200251,904
26 Feb 20242.07002.10002.07002.10002.1000384,893
23 Feb 20242.06002.07002.05002.07002.0700336,900
22 Feb 20242.06002.07002.05002.07002.0700172,988
21 Feb 20242.06002.07002.05002.07002.0700403,349
20 Feb 20242.04002.06002.04002.06002.0600142,622
19 Feb 20242.05002.06002.03002.05002.0500327,090
08 Feb 20241.99002.06001.98002.04002.0400953,001
07 Feb 20242.02002.02001.98002.00002.0000243,900
06 Feb 20241.95002.05001.93002.01002.0100274,400
05 Feb 20242.01002.01001.85001.96001.9600504,818
02 Feb 20242.05002.05002.00002.01002.0100191,200
01 Feb 20242.02002.06002.01002.05002.0500112,728
31 Jan 20242.07002.07002.00002.04002.0400335,325
30 Jan 20242.07002.09002.07002.09002.0900111,700
29 Jan 20242.08002.11002.07002.08002.0800109,600
26 Jan 20242.11002.11002.07002.10002.1000145,300
25 Jan 20242.07002.13002.07002.12002.1200239,475
24 Jan 20242.07002.09002.05002.07002.0700292,862
23 Jan 20242.04002.06002.00002.06002.060087,572
22 Jan 20242.08002.09002.04002.06002.0600256,404
19 Jan 20242.10002.10002.08002.10002.100060,446
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...