UK markets close in 6 hours 21 minutes

Zhuzhou CRRC Times Electric Co., Ltd. (3898.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
30.900-1.100 (-3.44%)
At close: 04:08PM HKT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202432.00032.20030.65030.90030.9002,651,200
28 May 202431.70032.40031.65032.00032.0001,539,026
27 May 202430.55031.80030.40031.60031.6002,004,540
24 May 202430.70031.45030.30030.55030.5502,805,035
23 May 202431.40031.45030.35030.90030.9005,427,490
22 May 202430.30031.95030.10031.85031.8503,556,785
21 May 202430.70031.15030.40030.45030.4501,863,021
20 May 202432.00032.10030.35031.05031.0504,455,288
17 May 202431.55032.00031.05031.90031.9005,219,500
16 May 202431.80032.15030.95031.40031.4004,806,261
14 May 202432.00032.50031.50032.05032.0503,938,957
13 May 202430.80032.65030.65032.00032.0006,463,309
10 May 202430.40030.60029.60030.20030.2003,875,069
09 May 202429.50030.50029.40030.30030.3004,375,710
08 May 202429.20030.10029.20029.20029.2003,467,869
07 May 202429.90030.45029.20029.65029.6503,203,600
06 May 202428.60029.90028.60029.70029.7002,667,023
03 May 202429.05029.20028.10028.35028.350743,799
02 May 202428.20028.75027.25028.70028.7002,770,079
30 Apr 202428.45029.05028.05028.20028.2003,103,537
29 Apr 202430.25030.25028.00028.40028.4004,707,816
26 Apr 202430.00030.80029.55030.15030.1506,147,477
25 Apr 202428.90029.55028.50029.25029.2503,183,844
24 Apr 202428.80029.20028.00029.00029.0004,752,288
23 Apr 202428.85029.05028.45028.65028.6502,459,469
22 Apr 202429.75029.80028.30028.65028.6503,693,259
19 Apr 202429.00029.75028.75029.60029.6002,876,896
18 Apr 202429.50029.50028.65029.05029.0502,672,451
17 Apr 202428.55029.25028.25029.10029.1003,780,380
16 Apr 202428.75029.10028.00028.30028.3003,576,312
15 Apr 202427.95029.70027.75028.75028.7508,308,782
12 Apr 202428.35028.55027.90028.20028.2003,263,075
11 Apr 202427.35028.55027.10028.35028.3503,164,352
10 Apr 202427.55027.60026.85027.50027.5002,132,351
09 Apr 202426.40027.25026.40026.95026.9501,426,914
08 Apr 202426.30026.95025.90026.55026.5502,526,141
05 Apr 202426.80026.80026.05026.30026.300694,519
03 Apr 202427.35027.35026.45026.80026.8002,730,693
02 Apr 202426.00027.55025.70027.15027.1507,823,322
28 Mar 202424.15025.15024.10024.80024.8002,698,228
27 Mar 202424.00024.50023.85024.20024.2002,957,868
26 Mar 202423.60024.35023.40024.10024.1002,181,300
25 Mar 202423.30024.05023.15023.60023.6002,446,215
22 Mar 202424.00024.15023.00023.30023.3004,954,756
21 Mar 202423.90024.75023.90024.20024.2002,979,814
20 Mar 202424.40024.50023.60023.95023.9505,795,060
19 Mar 202425.05025.25024.45024.50024.5003,119,948
18 Mar 202424.60025.60024.25025.20025.2002,894,513
15 Mar 202424.65024.90024.10024.75024.7502,483,041
14 Mar 202425.40025.60024.40024.85024.8503,430,500
13 Mar 202424.90025.75024.50025.15025.1503,951,913
12 Mar 202425.35025.50024.60024.90024.9004,401,052
11 Mar 202425.40026.55024.85025.35025.3504,774,924
08 Mar 202425.50026.45025.30025.60025.6003,446,933
07 Mar 202425.00026.60024.75025.45025.4508,375,675
06 Mar 202424.65025.25024.25024.80024.8002,438,327
05 Mar 202425.50025.80024.60024.75024.7503,898,382
04 Mar 202424.50026.10024.00025.55025.55011,095,231
01 Mar 202423.25024.85023.25024.30024.3008,700,813
29 Feb 202422.90023.40022.85023.00023.0006,524,904
28 Feb 202424.15024.65023.00023.05023.0504,542,064
27 Feb 202422.60024.15022.40023.85023.8505,975,641
26 Feb 202421.25023.00021.25022.75022.7506,705,878
23 Feb 202421.20021.70020.70020.90020.9001,718,820
22 Feb 202421.05021.50020.90021.50021.5001,237,045
21 Feb 202420.60021.65020.55021.10021.1001,561,137
20 Feb 202420.60020.90020.40020.80020.8001,487,200
19 Feb 202420.65020.90020.15020.85020.8501,522,837
16 Feb 202419.56020.70019.56020.60020.600415,240
15 Feb 202419.80020.15019.08019.56019.560720,870
14 Feb 202419.60019.82019.04019.80019.800577,062
09 Feb 202419.68019.94019.32019.86019.860317,828
08 Feb 202419.62020.25019.46020.05020.0501,724,237
07 Feb 202420.00020.35019.40019.50019.5001,672,490
06 Feb 202418.80019.90018.52019.74019.7401,851,043
05 Feb 202418.90019.10018.22018.70018.7001,723,776
02 Feb 202419.60019.86018.80019.00019.0001,677,827
01 Feb 202418.90019.82018.84019.40019.4001,732,769
31 Jan 202419.72020.05018.90019.18019.1803,402,448
30 Jan 202420.60020.60019.70019.76019.7602,622,478
29 Jan 202420.80021.25020.20020.45020.4502,042,905
26 Jan 202420.50021.10020.35020.65020.6502,403,291
25 Jan 202419.18020.85018.88020.70020.7004,169,952
24 Jan 202419.06019.28018.12019.18019.1804,418,061
23 Jan 202418.46019.18018.12018.74018.7403,009,367
22 Jan 202419.34019.36018.10018.24018.2404,486,348
19 Jan 202420.15020.30019.24019.32019.3202,082,231
18 Jan 202419.60020.35019.42020.15020.1502,521,626
17 Jan 202421.05021.25019.62019.72019.7206,072,071
16 Jan 202421.40021.90020.95021.25021.2505,252,400
15 Jan 202421.20022.05020.95021.65021.6503,036,815
12 Jan 202420.55021.50020.40021.45021.4502,143,987
11 Jan 202420.45020.90020.05020.55020.5503,007,191
10 Jan 202420.40020.50019.96020.10020.1001,261,675
09 Jan 202420.50020.95020.30020.40020.400723,900
08 Jan 202421.05020.95019.86020.45020.4501,945,230
05 Jan 202421.15021.45020.55020.85020.8503,084,151
04 Jan 202421.30021.35020.75021.05021.0501,836,405
03 Jan 202421.65021.75021.00021.30021.3001,627,509
02 Jan 202422.35022.35021.50021.65021.650661,650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...