UK markets closed

LEPU ScienTech Medical Technology (Shanghai) Co., Ltd. (2291.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
20.750-0.900 (-4.16%)
At close: 03:58PM HKT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202421.60021.70020.65020.75020.75096,000
16 May 202421.65021.85021.45021.65021.65093,000
14 May 202422.10022.40021.60021.60021.60098,000
13 May 202421.60022.35021.60021.70021.70092,000
10 May 202423.25023.25022.20022.25022.250639,798
09 May 202423.20023.20022.60022.60022.60094,000
08 May 202423.60023.60022.65022.90022.90097,000
07 May 202423.85023.85022.90023.10023.10086,000
06 May 202424.95024.95023.15023.15023.15096,000
03 May 202423.00023.85022.65023.50023.500114,000
02 May 202422.50024.00022.30023.50023.500169,000
30 Apr 202422.90023.95022.25023.30023.300121,000
29 Apr 202422.95023.25022.30022.30022.30098,000
26 Apr 202422.50022.90022.25022.25022.250617,000
25 Apr 202422.00022.65021.55022.00022.00092,000
24 Apr 202422.90022.90022.20022.25022.25091,000
23 Apr 202422.80023.15022.60022.65022.65088,000
22 Apr 202422.40023.20022.40022.85022.850106,000
19 Apr 202423.30023.30022.20022.40022.400131,000
18 Apr 202423.50023.50022.40023.20023.20093,000
17 Apr 202423.80023.80022.70023.05023.05088,000
16 Apr 202423.60023.95023.00023.00023.00096,000
15 Apr 202424.00024.40023.60024.05024.05088,000
12 Apr 202424.30024.70024.05024.40024.40084,000
11 Apr 202425.70025.70024.25024.25024.25093,000
10 Apr 202425.50025.50024.90025.40025.40086,000
09 Apr 202426.45026.45025.15025.20025.20096,000
08 Apr 202426.20026.20025.30025.75025.750159,000
05 Apr 202425.80026.20025.35025.60025.60078,000
03 Apr 202425.80026.90025.15026.60026.600131,000
02 Apr 202426.45026.45025.10025.60025.60090,000
28 Mar 202428.15028.15026.20026.20026.20081,000
27 Mar 202427.30027.65026.15027.50027.500166,000
26 Mar 202427.75027.80026.90026.90026.90093,000
25 Mar 202427.45028.35027.35027.60027.60084,000
22 Mar 202427.90028.40027.40028.20028.20074,000
21 Mar 202427.50028.85027.20028.80028.800108,000
20 Mar 202428.20029.55027.00028.20028.200213,000
19 Mar 202427.60029.40027.60029.20029.200191,000
18 Mar 202428.80029.45027.75028.80028.800113,000
15 Mar 202427.80029.10027.80028.80028.800181,000
14 Mar 202427.85028.90027.60028.75028.750125,000
13 Mar 202427.35028.95026.55027.65027.650110,000
12 Mar 202427.00028.00026.60026.75026.750210,000
11 Mar 202427.00029.80027.00027.70027.700144,000
08 Mar 202426.75028.40026.75028.30028.300110,000
07 Mar 202428.45028.55026.85027.50027.50080,000
06 Mar 202426.50028.40026.50027.50027.500100,000
05 Mar 202427.90028.35025.95027.05027.050112,000
04 Mar 202427.10028.00027.10027.25027.25085,000
01 Mar 202426.50028.50026.00027.85027.850120,000
29 Feb 202426.90028.10026.75026.90026.90073,000
28 Feb 202424.50028.95024.50028.05028.050107,000
27 Feb 202425.30025.45024.50025.20025.20088,000
26 Feb 202425.00025.35024.30024.85024.85082,000
23 Feb 202424.30025.00024.25024.80024.80083,000
22 Feb 202425.30025.30023.55025.00025.000210,000
21 Feb 202425.70025.70024.70024.70024.70089,000
20 Feb 202425.90025.90024.65025.25025.25081,000
19 Feb 202426.90026.90024.75025.50025.50082,000
16 Feb 202426.15026.15025.15025.75025.75079,000
15 Feb 202425.50026.20025.30025.40025.40078,000
14 Feb 202426.60026.60025.05026.00026.00078,000
09 Feb 202426.20026.20026.20026.20026.200-
08 Feb 202427.00027.00024.95026.05026.05078,000
07 Feb 202427.05027.45025.65025.75025.75079,000
06 Feb 202426.90027.85026.90027.05027.05074,000
05 Feb 202427.35027.65026.85027.30027.300576,000
02 Feb 202427.40027.85026.60027.20027.20077,000
01 Feb 202426.50027.45025.90027.20027.20076,000
31 Jan 202426.20026.50025.70026.25026.25082,000
30 Jan 202426.30026.35025.65025.75025.75079,000
29 Jan 202426.45026.45025.60025.90025.90080,146
26 Jan 202426.60027.10025.90026.25026.25076,000
25 Jan 202427.35027.35026.35026.70026.70080,000
24 Jan 202427.45027.55026.65026.90026.90075,000
23 Jan 202425.80027.45025.80027.15027.15076,000
22 Jan 202426.30026.65025.40026.65026.65080,000
19 Jan 202424.85025.95024.70025.85025.85084,000
18 Jan 202425.35025.40024.65025.00025.00081,000
17 Jan 202426.00026.00024.70024.90024.90085,000
16 Jan 202424.70027.30024.70025.65025.650102,000
15 Jan 202424.85024.85024.85024.85024.850-
12 Jan 202424.50025.30024.50024.85024.85081,000
11 Jan 202425.65025.65024.40025.10025.10096,000
10 Jan 202427.00027.00025.35025.50025.50079,000
09 Jan 202426.45026.45025.15025.60025.60080,000
08 Jan 202426.50026.75025.95026.10026.10077,000
05 Jan 202427.15027.45025.40026.60026.60083,000
04 Jan 202426.95027.40026.70026.90026.90077,000
03 Jan 202427.55027.55026.95026.95026.95075,000
02 Jan 202427.75027.75026.75027.10027.10075,000
29 Dec 202327.55027.60026.90027.20027.20074,000
28 Dec 202327.50027.60027.00027.30027.30077,000
27 Dec 202328.15028.15026.85027.40027.40075,000
22 Dec 202328.00028.00027.00027.15027.15074,000
21 Dec 202328.20028.20026.95027.20027.20073,000
20 Dec 202328.30028.30027.15027.15027.150141,000
19 Dec 202326.85027.95026.85027.55027.55089,000
18 Dec 202327.05028.35027.05027.65027.65080,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...