UK markets closed

China Yongda Automobiles Services Holdings Limited (3669.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
1.920-0.050 (-2.54%)
At close: 04:08PM HKT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.9601.9901.8901.9201.9204,270,310
18 Apr 20242.0002.0401.9501.9701.9705,785,400
17 Apr 20241.9602.0201.9602.0002.0005,757,500
16 Apr 20242.0202.0201.9101.9301.9304,053,000
15 Apr 20242.0502.1002.0002.0302.0304,577,851
12 Apr 20242.2002.2102.1002.1102.1104,095,000
11 Apr 20242.2402.2402.1402.1902.1903,411,500
10 Apr 20242.2502.2602.2002.2502.2502,330,500
09 Apr 20242.2702.2702.1902.2102.2104,197,096
08 Apr 20242.1902.2002.1402.1702.1701,635,000
05 Apr 20242.1502.2202.1002.1602.1601,596,000
03 Apr 20242.2702.3402.2102.2102.2103,834,000
02 Apr 20242.1802.2802.1602.2602.2603,179,500
28 Mar 20242.0402.2102.0402.1802.1805,507,500
27 Mar 20242.2202.2201.9902.0602.06012,247,600
26 Mar 20242.3702.4002.1802.2102.21011,544,500
25 Mar 20242.3602.4502.3502.3502.3505,536,982
22 Mar 20242.5802.5902.4602.4802.4802,075,500
21 Mar 20242.5902.6302.5302.5802.5803,433,500
20 Mar 20242.5602.6502.5302.5902.5904,325,000
19 Mar 20242.5802.6002.5002.5402.5403,661,000
18 Mar 20242.5402.6502.5302.6002.6006,531,500
15 Mar 20242.4802.6502.3802.5502.55019,239,000
14 Mar 20242.5002.5502.4002.4702.4702,828,310
13 Mar 20242.5402.5402.4502.4702.4705,461,500
12 Mar 20242.4002.5202.3602.5002.5003,870,500
11 Mar 20242.3202.4202.2902.3802.3808,987,000
08 Mar 20242.3302.3702.2802.3002.3007,198,500
07 Mar 20242.5202.5402.3502.3502.35014,094,200
06 Mar 20242.4202.5502.4202.4902.49013,173,500
05 Mar 20242.5402.5402.4002.4202.42016,543,500
04 Mar 20242.4302.5302.3602.5002.5009,765,500
01 Mar 20242.3802.4602.3502.4502.4503,758,000
29 Feb 20242.3702.4402.3302.3802.3808,904,500
28 Feb 20242.4502.4802.3202.3502.3507,011,600
27 Feb 20242.3302.4802.3102.4502.45016,528,837
26 Feb 20242.3002.3702.2502.3302.33012,357,600
23 Feb 20242.1902.3002.1502.2802.2807,562,500
22 Feb 20242.1202.2002.0202.2002.2006,115,500
21 Feb 20242.0402.2102.0202.1202.1209,476,700
20 Feb 20242.0002.0701.9602.0702.0702,479,200
19 Feb 20242.0202.0201.9502.0002.0003,690,230
16 Feb 20241.9102.0101.8402.0002.0003,413,730
15 Feb 20241.8601.9101.8501.8901.8902,001,230
14 Feb 20241.9901.9901.8501.8901.8902,710,500
09 Feb 20241.9701.9701.9701.9701.970-
08 Feb 20242.0502.0601.9702.0502.0504,251,400
07 Feb 20242.0902.1202.0002.0202.0204,177,000
06 Feb 20241.9802.1301.8802.1102.11015,676,900
05 Feb 20242.1402.1401.8601.8801.8807,541,700
02 Feb 20242.0302.0701.9501.9501.9504,760,645
01 Feb 20242.0702.0701.9502.0102.0105,373,500
31 Jan 20242.1102.1202.0102.0102.0105,182,926
30 Jan 20242.1702.1702.1002.1102.1103,783,587
29 Jan 20242.2002.2602.1602.1702.1702,688,202
26 Jan 20242.3102.3102.1902.1902.1904,368,109
25 Jan 20242.3202.3502.3002.3202.3204,329,000
24 Jan 20242.2902.3402.2302.3102.3104,392,271
23 Jan 20242.1502.2902.1102.2502.2504,987,800
22 Jan 20242.2502.2502.0902.1402.14012,872,018
19 Jan 20242.3002.3002.2302.2402.2406,823,679
18 Jan 20242.2002.3102.1302.2902.2906,087,300
17 Jan 20242.3202.3302.1702.1902.1908,813,000
16 Jan 20242.4102.4102.2402.3202.3209,240,500
15 Jan 20242.4502.4502.4502.4502.450-
12 Jan 20242.4602.5202.4102.4402.4404,386,000
11 Jan 20242.4902.5202.4202.4502.4504,775,500
10 Jan 20242.5302.5402.4602.4902.4902,235,400
09 Jan 20242.5502.5702.5102.5302.5304,635,309
08 Jan 20242.7002.7002.5102.5302.5307,456,400
05 Jan 20242.7502.7802.7002.7202.7201,565,000
04 Jan 20242.8402.8402.7302.7702.7702,514,800
03 Jan 20242.8602.8602.7802.8202.8201,775,500
02 Jan 20242.9102.9202.8102.8502.8502,861,000
29 Dec 20232.9602.9802.9002.9302.9301,711,000
28 Dec 20232.8202.9802.8202.9602.9602,728,000
27 Dec 20232.7702.8402.7602.8302.8302,937,500
22 Dec 20232.8002.8302.7502.7702.7701,650,500
21 Dec 20232.7502.8502.7202.7802.7802,225,500
20 Dec 20232.8102.8702.7502.7802.7801,676,294
19 Dec 20232.8602.8602.7702.7802.7801,895,000
18 Dec 20232.9002.9402.8402.8602.8603,617,500
15 Dec 20232.8402.9702.8302.9202.9203,712,115
14 Dec 20232.8602.9202.8102.8302.8301,758,500
13 Dec 20232.8902.9102.8602.8702.8701,526,626
12 Dec 20232.9002.9302.8502.9202.9202,718,800
11 Dec 20232.8602.9002.8102.9002.9002,892,500
08 Dec 20232.9102.9602.9102.9102.910859,290
07 Dec 20232.9402.9802.9202.9402.9402,025,400
06 Dec 20232.8602.9702.8202.9702.9704,945,000
05 Dec 20232.8902.9702.8202.8802.8804,866,500
04 Dec 20232.9502.9502.8702.9002.9004,297,500
01 Dec 20232.9702.9902.9002.9502.9502,448,500
30 Nov 20232.9503.0102.9302.9902.9901,784,805
29 Nov 20232.9403.0702.9402.9602.9602,984,000
28 Nov 20233.0603.0602.9202.9502.9504,636,544
27 Nov 20233.1903.1903.0303.0903.0901,914,500
24 Nov 20233.2003.2003.1403.1703.170917,000
23 Nov 20233.1503.2203.1003.1903.1903,653,000
22 Nov 20233.2403.2403.1003.1403.1401,159,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...