SAI LEISURE (1832.HK)

HKSE - HKSE Delayed Price. Currency in HKD

0.510

-0.110

(-17.74%)

At close: 02:47PM HKT

Advertisement

Time Period:

Nov 03, 2023 - Nov 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 01, 2024	0.560	0.570	0.500	0.510	0.510	120,000
Oct 31, 2024	0.580	0.580	0.550	0.550	0.550	23,000
Oct 30, 2024	0.620	0.620	0.620	0.620	0.620	-
Oct 29, 2024	0.620	0.620	0.620	0.620	0.620	-
Oct 28, 2024	0.620	0.620	0.620	0.620	0.620	-
Oct 25, 2024	0.620	0.620	0.620	0.620	0.620	-
Oct 24, 2024	0.620	0.620	0.620	0.620	0.620	-
Oct 23, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 22, 2024	0.620	0.620	0.620	0.620	0.620	-
Oct 21, 2024	0.620	0.620	0.620	0.620	0.620	-
Oct 18, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 17, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 16, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 15, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 14, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 10, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 09, 2024	0.650	0.600	0.570	0.620	0.620	12,000
Oct 08, 2024	0.660	0.660	0.660	0.660	0.660	-
Oct 07, 2024	0.670	0.670	0.670	0.670	0.670	8,000
Oct 04, 2024	0.670	0.670	0.640	0.670	0.670	4,000
Oct 03, 2024	0.640	0.670	0.640	0.670	0.670	14,000
Oct 02, 2024	0.650	0.650	0.650	0.650	0.650	-
Sep 30, 2024	0.670	0.670	0.550	0.650	0.650	24,000
Sep 27, 2024	0.560	0.600	0.560	0.600	0.600	22,000
Sep 26, 2024	0.560	0.560	0.560	0.560	0.560	-
Sep 25, 2024	0.550	0.550	0.550	0.550	0.550	-
Sep 24, 2024	0.540	0.540	0.540	0.540	0.540	-
Sep 23, 2024	0.540	0.540	0.540	0.540	0.540	-
Sep 20, 2024	0.530	0.530	0.530	0.530	0.530	-
Sep 19, 2024	0.540	0.570	0.520	0.520	0.520	28,000
Sep 17, 2024	0.530	0.530	0.530	0.530	0.530	-
Sep 16, 2024	0.530	0.530	0.530	0.530	0.530	4,000
Sep 13, 2024	0.520	0.520	0.520	0.520	0.520	-
Sep 12, 2024	0.520	0.520	0.520	0.520	0.520	-
Sep 11, 2024	0.500	0.500	0.500	0.520	0.520	8,000
Sep 10, 2024	0.500	0.500	0.500	0.520	0.520	3,000
Sep 09, 2024	0.530	0.530	0.530	0.530	0.530	-
Sep 05, 2024	0.560	0.560	0.500	0.500	0.500	118,000
Sep 04, 2024	0.560	0.560	0.560	0.560	0.560	-
Sep 03, 2024	0.560	0.560	0.560	0.560	0.560	-
Sep 02, 2024	0.560	0.560	0.560	0.560	0.560	-
Aug 30, 2024	0.550	0.570	0.540	0.570	0.570	50,000
Aug 29, 2024	0.590	0.590	0.590	0.590	0.590	2,000
Aug 28, 2024	0.550	0.550	0.550	0.550	0.550	-
Aug 27, 2024	0.550	0.550	0.550	0.550	0.550	-
Aug 26, 2024	0.550	0.550	0.550	0.550	0.550	-
Aug 23, 2024	0.560	0.560	0.560	0.560	0.560	-
Aug 22, 2024	0.560	0.560	0.560	0.560	0.560	-
Aug 21, 2024	0.560	0.560	0.560	0.560	0.560	-
Aug 20, 2024	0.560	0.560	0.560	0.560	0.560	-
Aug 19, 2024	0.550	0.570	0.570	0.560	0.560	2,000
Aug 16, 2024	0.560	0.560	0.560	0.560	0.560	-
Aug 15, 2024	0.570	0.570	0.570	0.570	0.570	-
Aug 14, 2024	0.570	0.570	0.570	0.570	0.570	1,000
Aug 13, 2024	0.550	0.550	0.550	0.550	0.550	-
Aug 12, 2024	0.570	0.570	0.550	0.550	0.550	10,000
Aug 09, 2024	0.580	0.580	0.580	0.580	0.580	-
Aug 08, 2024	0.580	0.580	0.580	0.580	0.580	-
Aug 07, 2024	0.580	0.580	0.580	0.580	0.580	-
Aug 06, 2024	0.560	0.580	0.570	0.580	0.580	2,000
Aug 05, 2024	0.580	0.580	0.570	0.570	0.570	28,000
Aug 02, 2024	0.600	0.600	0.600	0.600	0.600	-
Aug 01, 2024	0.600	0.600	0.600	0.600	0.600	-
Jul 31, 2024	0.600	0.600	0.600	0.600	0.600	-
Jul 30, 2024	0.600	0.600	0.600	0.600	0.600	-
Jul 29, 2024	0.600	0.600	0.600	0.600	0.600	-
Jul 26, 2024	0.600	0.600	0.600	0.600	0.600	-
Jul 25, 2024	0.600	0.600	0.600	0.600	0.600	-
Jul 24, 2024	0.620	0.620	0.600	0.600	0.600	7,000
Jul 23, 2024	0.630	0.630	0.630	0.630	0.630	1,000
Jul 22, 2024	0.630	0.630	0.630	0.630	0.630	-
Jul 19, 2024	0.630	0.630	0.630	0.630	0.630	-
Jul 18, 2024	0.630	0.630	0.630	0.630	0.630	-
Jul 17, 2024	0.630	0.630	0.630	0.630	0.630	-
Jul 16, 2024	0.620	0.620	0.620	0.620	0.620	-
Jul 15, 2024	0.630	0.630	0.620	0.620	0.620	8,000
Jul 12, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 11, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 10, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 09, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 08, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 05, 2024	-	-	-	-	-	-
Jul 04, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 03, 2024	0.570	0.680	0.600	0.650	0.650	4,000
Jul 02, 2024	0.650	0.650	0.650	0.650	0.650	-
Jun 28, 2024	0.650	0.650	0.650	0.650	0.650	-
Jun 27, 2024	0.670	0.670	0.670	0.670	0.670	-
Jun 26, 2024	0.670	0.670	0.670	0.670	0.670	-
Jun 25, 2024	0.670	0.670	0.670	0.670	0.670	-
Jun 24, 2024	0.680	0.680	0.680	0.680	0.680	-
Jun 21, 2024	0.600	0.680	0.600	0.680	0.680	3,000
Jun 20, 2024	0.660	0.700	0.600	0.600	0.600	15,000
Jun 19, 2024	0.650	0.650	0.650	0.650	0.650	3,000
Jun 18, 2024	0.620	0.620	0.620	0.620	0.620	-
Jun 17, 2024	0.620	0.620	0.620	0.620	0.620	-
Jun 14, 2024	0.620	0.620	0.620	0.620	0.620	-
Jun 13, 2024	0.620	0.620	0.620	0.620	0.620	-
Jun 12, 2024	0.620	0.620	0.620	0.620	0.620	42,000
Jun 11, 2024	0.610	0.590	0.590	0.610	0.610	6,000
Jun 07, 2024	0.590	0.590	0.590	0.600	0.600	10,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,728.80+23.35(+0.41%)

Dow 3042,052.19+288.73(+0.69%)

Nasdaq18,239.92+144.77(+0.80%)

Russell 20002,210.13+13.48(+0.61%)

Crude Oil69.33+0.07(+0.10%)

Gold2,745.90-3.40(-0.12%)

SAI LEISURE (1832.HK)

S&P 500
5,728.80
+23.35(+0.41%)

Dow 30
42,052.19
+288.73(+0.69%)

Nasdaq
18,239.92
+144.77(+0.80%)

Russell 2000
2,210.13
+13.48(+0.61%)

Crude Oil
69.33
+0.07(+0.10%)

Gold
2,745.90
-3.40(-0.12%)