UK markets closed

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

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
19.600+2.000 (+11.36%)
At close: 04:08PM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202417.60020.20017.14019.60019.600853,000
13 Jun 202418.50018.08016.90017.60017.600362,000
12 Jun 202416.06019.02015.64017.12017.120820,000
11 Jun 202414.02017.34014.02016.22016.2201,308,000
07 Jun 202414.40015.34013.78014.18014.180690,000
06 Jun 202413.88014.52013.56014.40014.400243,000
05 Jun 202414.40014.40013.08013.88013.880382,000
04 Jun 202413.74014.56013.00013.88013.880409,000
03 Jun 202415.94015.94013.76013.76013.760526,000
31 May 202415.56016.96015.40015.84015.840182,000
30 May 202416.96017.40015.00015.48015.480159,000
29 May 202417.46017.60016.80016.80016.800120,000
28 May 202417.60018.18017.42017.44017.440122,000
28 May 20240.625942 Dividend
27 May 202418.88018.88018.06018.38017.754115,000
24 May 202419.32019.32018.50018.60017.967108,000
23 May 202419.80019.80018.50019.08018.430120,000
22 May 202420.10020.15019.30019.58018.913108,000
21 May 202420.70020.70019.90020.05019.367113,000
20 May 202421.05021.10020.35020.60019.898103,000
17 May 202421.60021.70020.65020.75020.04396,000
16 May 202421.65021.85021.45021.65020.91393,000
14 May 202422.10022.40021.60021.60020.86498,000
13 May 202421.60022.35021.60021.70020.96192,000
10 May 202423.25023.25022.20022.25021.492639,798
09 May 202423.20023.20022.60022.60021.83094,000
08 May 202423.60023.60022.65022.90022.12097,000
07 May 202423.85023.85022.90023.10022.31386,000
06 May 202424.95024.95023.15023.15022.36296,000
03 May 202423.00023.85022.65023.50022.700114,000
02 May 202422.50024.00022.30023.50022.700169,000
30 Apr 202422.90023.95022.25023.30022.507121,000
29 Apr 202422.95023.25022.30022.30021.54198,000
26 Apr 202422.50022.90022.25022.25021.492617,000
25 Apr 202422.00022.65021.55022.00021.25192,000
24 Apr 202422.90022.90022.20022.25021.49291,000
23 Apr 202422.80023.15022.60022.65021.87988,000
22 Apr 202422.40023.20022.40022.85022.072106,000
19 Apr 202423.30023.30022.20022.40021.637131,000
18 Apr 202423.50023.50022.40023.20022.41093,000
17 Apr 202423.80023.80022.70023.05022.26588,000
16 Apr 202423.60023.95023.00023.00022.21796,000
15 Apr 202424.00024.40023.60024.05023.23188,000
12 Apr 202424.30024.70024.05024.40023.56984,000
11 Apr 202425.70025.70024.25024.25023.42493,000
10 Apr 202425.50025.50024.90025.40024.53586,000
09 Apr 202426.45026.45025.15025.20024.34296,000
08 Apr 202426.20026.20025.30025.75024.873159,000
05 Apr 202425.80026.20025.35025.60024.72878,000
03 Apr 202425.80026.90025.15026.60025.694131,000
02 Apr 202426.45026.45025.10025.60024.72890,000
28 Mar 202428.15028.15026.20026.20025.30881,000
27 Mar 202427.30027.65026.15027.50026.563166,000
26 Mar 202427.75027.80026.90026.90025.98493,000
25 Mar 202427.45028.35027.35027.60026.66084,000
22 Mar 202427.90028.40027.40028.20027.24074,000
21 Mar 202427.50028.85027.20028.80027.819108,000
20 Mar 202428.20029.55027.00028.20027.240213,000
19 Mar 202427.60029.40027.60029.20028.206191,000
18 Mar 202428.80029.45027.75028.80027.819113,000
15 Mar 202427.80029.10027.80028.80027.819181,000
14 Mar 202427.85028.90027.60028.75027.771125,000
13 Mar 202427.35028.95026.55027.65026.708110,000
12 Mar 202427.00028.00026.60026.75025.839210,000
11 Mar 202427.00029.80027.00027.70026.757144,000
08 Mar 202426.75028.40026.75028.30027.336110,000
07 Mar 202428.45028.55026.85027.50026.56380,000
06 Mar 202426.50028.40026.50027.50026.563100,000
05 Mar 202427.90028.35025.95027.05026.129112,000
04 Mar 202427.10028.00027.10027.25026.32285,000
01 Mar 202426.50028.50026.00027.85026.902120,000
29 Feb 202426.90028.10026.75026.90025.98473,000
28 Feb 202424.50028.95024.50028.05027.095107,000
27 Feb 202425.30025.45024.50025.20024.34288,000
26 Feb 202425.00025.35024.30024.85024.00482,000
23 Feb 202424.30025.00024.25024.80023.95583,000
22 Feb 202425.30025.30023.55025.00024.149210,000
21 Feb 202425.70025.70024.70024.70023.85989,000
20 Feb 202425.90025.90024.65025.25024.39081,000
19 Feb 202426.90026.90024.75025.50024.63282,000
16 Feb 202426.15026.15025.15025.75024.87379,000
15 Feb 202425.50026.20025.30025.40024.53578,000
14 Feb 202426.60026.60025.05026.00025.11578,000
09 Feb 202426.20026.20026.20026.20025.308-
08 Feb 202427.00027.00024.95026.05025.16378,000
07 Feb 202427.05027.45025.65025.75024.87379,000
06 Feb 202426.90027.85026.90027.05026.12974,000
05 Feb 202427.35027.65026.85027.30026.370576,000
02 Feb 202427.40027.85026.60027.20026.27477,000
01 Feb 202426.50027.45025.90027.20026.27476,000
31 Jan 202426.20026.50025.70026.25025.35682,000
30 Jan 202426.30026.35025.65025.75024.87379,000
29 Jan 202426.45026.45025.60025.90025.01880,146
26 Jan 202426.60027.10025.90026.25025.35676,000
25 Jan 202427.35027.35026.35026.70025.79180,000
24 Jan 202427.45027.55026.65026.90025.98475,000
23 Jan 202425.80027.45025.80027.15026.22576,000
22 Jan 202426.30026.65025.40026.65025.74280,000
19 Jan 202424.85025.95024.70025.85024.97084,000
18 Jan 202425.35025.40024.65025.00024.14981,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...