HKSE - Delayed Quote HKD

SAI LEISURE (1832.HK)

Compare
0.500 -0.120 (-19.35%)
At close: November 1 at 2:47 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 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 9, 2024 0.650 0.600 0.570 0.620 0.620 12,000
Oct 8, 2024 0.660 0.660 0.660 0.660 0.660 -
Oct 7, 2024 0.670 0.670 0.670 0.670 0.670 8,000
Oct 4, 2024 0.670 0.670 0.640 0.670 0.670 4,000
Oct 3, 2024 0.640 0.670 0.640 0.670 0.670 14,000
Oct 2, 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 9, 2024 0.530 0.530 0.530 0.530 0.530 -
Sep 5, 2024 0.560 0.560 0.500 0.500 0.500 118,000
Sep 4, 2024 0.560 0.560 0.560 0.560 0.560 -
Sep 3, 2024 0.560 0.560 0.560 0.560 0.560 -
Sep 2, 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 9, 2024 0.580 0.580 0.580 0.580 0.580 -
Aug 8, 2024 0.580 0.580 0.580 0.580 0.580 -
Aug 7, 2024 0.580 0.580 0.580 0.580 0.580 -
Aug 6, 2024 0.560 0.580 0.570 0.580 0.580 2,000
Aug 5, 2024 0.580 0.580 0.570 0.570 0.570 28,000
Aug 2, 2024 0.600 0.600 0.600 0.600 0.600 -
Aug 1, 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 9, 2024 0.650 0.650 0.650 0.650 0.650 -
Jul 8, 2024 0.650 0.650 0.650 0.650 0.650 -
Jul 4, 2024 0.650 0.650 0.650 0.650 0.650 -
Jul 3, 2024 0.570 0.680 0.600 0.650 0.650 4,000
Jul 2, 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 7, 2024 0.590 0.590 0.590 0.600 0.600 10,000
Jun 6, 2024 0.600 0.600 0.600 0.600 0.600 -
Jun 5, 2024 0.590 0.590 0.590 0.590 0.590 -
Jun 4, 2024 0.600 0.560 0.560 0.590 0.590 2,000
Jun 3, 2024 0.590 0.590 0.590 0.590 0.590 -
May 31, 2024 0.590 0.590 0.590 0.590 0.590 -
May 30, 2024 0.590 0.590 0.590 0.590 0.590 -
May 29, 2024 0.590 0.590 0.590 0.590 0.590 -
May 28, 2024 0.590 0.590 0.590 0.590 0.590 -
May 27, 2024 0.590 0.590 0.590 0.590 0.590 -
May 24, 2024 0.590 0.590 0.590 0.590 0.590 -
May 23, 2024 0.590 0.590 0.590 0.590 0.590 -
May 22, 2024 0.560 0.560 0.560 0.560 0.560 -
May 21, 2024 0.560 0.560 0.560 0.560 0.560 -
May 20, 2024 0.560 0.560 0.560 0.560 0.560 2,000
May 17, 2024 0.550 0.550 0.550 0.550 0.550 -
May 16, 2024 0.550 0.550 0.550 0.550 0.550 -
May 14, 2024 0.550 0.550 0.550 0.550 0.550 21,000
May 13, 2024 0.550 0.550 0.550 0.550 0.550 1,000
May 10, 2024 0.550 0.550 0.550 0.550 0.550 -
May 9, 2024 0.550 0.550 0.550 0.550 0.550 -
May 8, 2024 0.560 0.560 0.560 0.560 0.560 -
May 7, 2024 0.560 0.560 0.560 0.560 0.560 -
May 6, 2024 0.560 0.560 0.560 0.560 0.560 -
May 3, 2024 0.560 0.560 0.560 0.560 0.560 3,000
May 2, 2024 0.560 0.560 0.560 0.560 0.560 -
Apr 30, 2024 0.560 0.560 0.560 0.560 0.560 -
Apr 29, 2024 0.560 0.560 0.560 0.560 0.560 -
Apr 26, 2024 0.560 0.560 0.540 0.560 0.560 21,000
Apr 25, 2024 0.580 0.580 0.580 0.580 0.580 -
Apr 24, 2024 0.580 0.580 0.580 0.580 0.580 -
Apr 23, 2024 0.550 0.550 0.550 0.550 0.550 -
Apr 22, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 19, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 18, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 17, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 16, 2024 0.590 0.600 0.590 0.600 0.600 47,000
Apr 15, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 12, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 11, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 10, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 9, 2024 0.590 0.590 0.590 0.590 0.590 5,000
Apr 8, 2024 0.590 0.590 0.590 0.590 0.590 -
Apr 5, 2024 0.570 0.570 0.570 0.590 0.590 4,000
Apr 3, 2024 0.590 0.590 0.590 0.590 0.590 -
Apr 2, 2024 0.590 0.590 0.590 0.590 0.590 -
Mar 28, 2024 0.590 0.590 0.590 0.590 0.590 -
Mar 27, 2024 0.590 0.590 0.590 0.590 0.590 -
Mar 26, 2024 0.590 0.590 0.590 0.590 0.590 -
Mar 25, 2024 0.610 0.610 0.610 0.610 0.610 -
Mar 22, 2024 0.610 0.610 0.610 0.610 0.610 -
Mar 21, 2024 0.610 0.610 0.610 0.610 0.610 -
Mar 20, 2024 0.630 0.630 0.540 0.610 0.610 18,000
Mar 19, 2024 0.630 0.630 0.630 0.630 0.630 -
Mar 18, 2024 0.630 0.630 0.630 0.630 0.630 -
Mar 15, 2024 0.630 0.630 0.630 0.630 0.630 19,000
Mar 14, 2024 0.670 0.670 0.670 0.670 0.670 -
Mar 13, 2024 0.700 0.700 0.700 0.700 0.700 20,000
Mar 12, 2024 0.700 0.700 0.700 0.700 0.700 -
Mar 11, 2024 0.690 0.700 0.690 0.700 0.700 21,000
Mar 8, 2024 0.690 0.690 0.690 0.690 0.690 -
Mar 7, 2024 0.650 0.690 0.650 0.690 0.690 27,000
Mar 6, 2024 0.620 0.620 0.620 0.620 0.620 -
Mar 5, 2024 0.620 0.620 0.620 0.620 0.620 -
Mar 4, 2024 0.620 0.620 0.620 0.620 0.620 -
Mar 1, 2024 0.620 0.620 0.620 0.620 0.620 -
Feb 29, 2024 0.570 0.600 0.600 0.610 0.610 3,000
Feb 28, 2024 0.610 0.610 0.610 0.610 0.610 -
Feb 27, 2024 0.610 0.610 0.610 0.610 0.610 -
Feb 26, 2024 0.600 0.600 0.600 0.600 0.600 -
Feb 23, 2024 0.600 0.600 0.600 0.600 0.600 -
Feb 22, 2024 0.600 0.600 0.600 0.600 0.600 -
Feb 21, 2024 0.600 0.600 0.600 0.600 0.600 -
Feb 20, 2024 0.600 0.600 0.600 0.600 0.600 -
Feb 19, 2024 0.600 0.600 0.600 0.600 0.600 -
Feb 16, 2024 0.600 0.600 0.600 0.600 0.600 -
Feb 15, 2024 0.600 0.600 0.600 0.600 0.600 -
Feb 14, 2024 0.600 0.600 0.600 0.600 0.600 -
Feb 9, 2024 0.600 0.600 0.600 0.600 0.600 -
Feb 8, 2024 0.600 0.600 0.600 0.600 0.600 1,000
Feb 7, 2024 0.560 0.570 0.560 0.570 0.570 15,000
Feb 6, 2024 0.590 0.590 0.590 0.590 0.590 1,000
Feb 5, 2024 0.580 0.580 0.580 0.580 0.580 -
Feb 2, 2024 0.580 0.580 0.580 0.580 0.580 -
Feb 1, 2024 0.580 0.580 0.580 0.580 0.580 -
Jan 31, 2024 0.580 0.580 0.580 0.580 0.580 -
Jan 30, 2024 0.560 0.560 0.560 0.560 0.560 -
Jan 29, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 26, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 25, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 24, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 23, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 22, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 19, 2024 0.570 0.570 0.530 0.600 0.600 56,000
Jan 18, 2024 0.600 0.600 0.580 0.600 0.600 24,000
Jan 17, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 16, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 15, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 12, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 11, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 10, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 9, 2024 0.600 0.600 0.600 0.600 0.600 4,000
Jan 8, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 5, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 4, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 3, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 2, 2024 0.600 0.600 0.600 0.600 0.600 5,000
Dec 29, 2023 0.600 0.600 0.600 0.600 0.600 -
Dec 28, 2023 0.600 0.600 0.600 0.600 0.600 -
Dec 27, 2023 0.600 0.600 0.600 0.600 0.600 -
Dec 22, 2023 0.600 0.600 0.600 0.600 0.600 -
Dec 21, 2023 0.600 0.600 0.600 0.600 0.600 -
Dec 20, 2023 0.600 0.600 0.600 0.600 0.600 -
Dec 19, 2023 0.600 0.600 0.600 0.600 0.600 -
Dec 18, 2023 0.600 0.600 0.600 0.600 0.600 -
Dec 15, 2023 0.600 0.600 0.600 0.600 0.600 -
Dec 14, 2023 0.600 0.600 0.600 0.600 0.600 -
Dec 13, 2023 0.600 0.600 0.600 0.600 0.600 2,000
Dec 12, 2023 0.600 0.600 0.600 0.600 0.600 -
Dec 11, 2023 0.600 0.600 0.600 0.600 0.600 -
Dec 8, 2023 0.600 0.600 0.600 0.600 0.600 -
Dec 7, 2023 0.600 0.600 0.600 0.600 0.600 -
Dec 6, 2023 0.610 0.610 0.610 0.610 0.610 -
Dec 5, 2023 0.610 0.610 0.610 0.610 0.610 -
Dec 4, 2023 0.610 0.610 0.610 0.610 0.610 -
Dec 1, 2023 0.610 0.610 0.610 0.610 0.610 -
Nov 30, 2023 0.610 0.610 0.610 0.610 0.610 -
Nov 29, 2023 0.610 0.610 0.610 0.610 0.610 -
Nov 28, 2023 0.610 0.610 0.610 0.610 0.610 -
Nov 27, 2023 0.610 0.610 0.610 0.610 0.610 -
Nov 24, 2023 0.610 0.610 0.610 0.610 0.610 -
Nov 23, 2023 0.610 0.610 0.610 0.610 0.610 1,000
Nov 22, 2023 0.580 0.580 0.550 0.550 0.550 15,000
Nov 21, 2023 0.590 0.590 0.590 0.590 0.590 -
Nov 20, 2023 0.590 0.590 0.590 0.590 0.590 -
Nov 17, 2023 0.590 0.590 0.590 0.590 0.590 2,000
Nov 16, 2023 0.580 0.580 0.580 0.580 0.580 10,000
Nov 15, 2023 0.600 0.600 0.600 0.600 0.600 -
Nov 14, 2023 0.600 0.600 0.600 0.600 0.600 -
Nov 13, 2023 0.600 0.600 0.600 0.600 0.600 -
Nov 10, 2023 0.600 0.600 0.600 0.600 0.600 -
Nov 9, 2023 0.590 0.590 0.590 0.590 0.590 -
Nov 8, 2023 0.590 0.590 0.590 0.590 0.590 -
Nov 7, 2023 0.620 0.620 0.620 0.620 0.620 -
Nov 6, 2023 0.610 0.610 0.610 0.610 0.610 -
Nov 3, 2023 0.610 0.610 0.610 0.610 0.610 1,000
Nov 2, 2023 0.610 0.610 0.610 0.610 0.610 -
Nov 1, 2023 0.610 0.610 0.610 0.610 0.610 -