New Zealand markets closed

BOE Technology Group Company Limited (200725.SZ)

Shenzhen - Shenzhen Delayed price. Currency in HKD
Add to watchlist
2.4200-0.0100 (-0.41%)
At close: 03:04PM CST
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20242.44002.44002.41002.42002.4200531,785
12 Sept 20242.43002.45002.42002.43002.4300387,000
11 Sept 20242.45002.46002.43002.43002.4300204,794
10 Sept 20242.43002.48002.42002.44002.4400611,272
09 Sept 20242.45002.46002.43002.44002.4400308,700
06 Sept 20242.47002.48002.45002.46002.4600352,881
05 Sept 20242.48002.49002.46002.48002.4800519,200
04 Sept 20242.50002.50002.47002.49002.4900197,800
03 Sept 20242.49002.51002.47002.50002.5000339,838
02 Sept 20242.50002.51002.47002.50002.5000443,200
30 Aug 20242.49002.52002.48002.50002.5000901,122
29 Aug 20242.43002.48002.43002.48002.4800404,044
28 Aug 20242.48002.48002.43002.43002.4300638,457
27 Aug 20242.48002.48002.45002.46002.4600254,600
26 Aug 20242.46002.50002.45002.49002.4900395,337
23 Aug 20242.46002.48002.45002.47002.4700334,700
22 Aug 20242.47002.50002.46002.47002.4700453,600
21 Aug 20242.46002.48002.45002.47002.4700383,500
20 Aug 20242.49002.50002.47002.48002.4800441,200
19 Aug 20242.49002.52002.48002.50002.5000496,920
16 Aug 20242.50002.50002.48002.49002.4900139,660
15 Aug 20242.48002.51002.46002.50002.5000550,100
14 Aug 20242.50002.50002.47002.48002.4800332,300
13 Aug 20242.47002.49002.46002.49002.4900232,000
12 Aug 20242.50002.50002.47002.47002.4700176,200
09 Aug 20242.50002.50002.48002.48002.4800243,600
08 Aug 20242.50002.50002.48002.48002.4800204,172
07 Aug 20242.47002.51002.47002.49002.4900384,127
06 Aug 20242.47002.51002.45002.49002.4900885,340
05 Aug 20242.52002.53002.47002.47002.4700916,410
02 Aug 20242.52002.55002.52002.54002.5400376,690
01 Aug 20242.56002.56002.53002.53002.5300384,500
31 Jul 20242.50002.55002.50002.55002.5500703,580
30 Jul 20242.50002.51002.48002.50002.5000440,800
29 Jul 20242.50002.51002.49002.50002.5000400,320
26 Jul 20242.50002.52002.49002.50002.5000433,016
25 Jul 20242.49002.52002.49002.49002.4900554,652
24 Jul 20242.54002.54002.49002.50002.50001,181,210
23 Jul 20242.55002.55002.52002.52002.5200468,862
22 Jul 20242.55002.56002.54002.55002.5500653,700
19 Jul 20242.55002.56002.53002.54002.5400434,900
18 Jul 20242.53002.55002.51002.55002.5500470,392
17 Jul 20242.54002.55002.52002.54002.5400250,400
16 Jul 20242.52002.56002.50002.54002.5400924,881
15 Jul 20242.57002.58002.49002.51002.51002,224,799
12 Jul 20242.59002.59002.56002.56002.5600516,610
11 Jul 20242.60002.62002.58002.59002.59001,241,897
10 Jul 20242.55002.58002.52002.58002.5800700,225
09 Jul 20242.50002.54002.50002.54002.5400256,782
08 Jul 20242.55002.55002.51002.51002.5100344,200
05 Jul 20242.52002.54002.51002.54002.5400313,240
04 Jul 20242.56002.56002.52002.53002.5300328,200
03 Jul 20242.55002.56002.54002.55002.5500223,791
02 Jul 20242.55002.57002.55002.56002.5600479,797
01 Jul 20242.56002.57002.55002.57002.5700278,537
28 Jun 20242.56002.60002.55002.55002.5500810,852
27 Jun 20242.55002.57002.54002.56002.5600355,951
26 Jun 20242.54002.56002.51002.55002.5500422,103
25 Jun 20242.52002.55002.52002.52002.5200359,176
24 Jun 20242.54002.54002.50002.52002.5200780,785
21 Jun 20242.58002.58002.53002.53002.53001,555,384
20 Jun 20242.61002.62002.57002.58002.5800717,585
19 Jun 20242.61002.63002.60002.61002.6100356,417
19 Jun 20240.03305 Dividend
18 Jun 20242.60002.64002.60002.63002.5970599,421
17 Jun 20242.59002.62002.59002.61002.5772154,428
14 Jun 20242.60002.61002.58002.61002.5772415,417
13 Jun 20242.60002.61002.58002.60002.5673367,600
12 Jun 20242.60002.62002.59002.60002.5673475,847
11 Jun 20242.63002.63002.58002.61002.5772506,530
07 Jun 20242.60002.63002.60002.62002.5871481,075
06 Jun 20242.64002.65002.59002.60002.56731,006,367
05 Jun 20242.64002.66002.64002.64002.6068292,615
04 Jun 20242.64002.67002.63002.64002.6068636,577
03 Jun 20242.68002.68002.64002.65002.6167437,600
31 May 20242.67002.69002.67002.68002.6463541,571
30 May 20242.68002.68002.65002.67002.6364440,900
29 May 20242.64002.68002.63002.68002.6463882,000
28 May 20242.67002.69002.61002.64002.60681,021,180
27 May 20242.63002.67002.62002.67002.6364625,260
24 May 20242.62002.64002.59002.63002.5970738,680
23 May 20242.65002.65002.61002.63002.59701,029,100
22 May 20242.67002.67002.64002.67002.6364358,520
21 May 20242.66002.67002.64002.67002.6364759,339
20 May 20242.67002.67002.65002.67002.6364772,100
17 May 20242.67002.68002.65002.67002.6364787,101
16 May 20242.68002.69002.64002.68002.6463739,500
15 May 20242.69002.69002.66002.68002.6463462,900
14 May 20242.66002.69002.66002.68002.6463537,600
13 May 20242.69002.70002.66002.66002.62661,194,992
10 May 20242.71002.72002.67002.69002.65621,279,560
09 May 20242.68002.72002.67002.70002.66611,255,540
08 May 20242.69002.70002.64002.68002.64631,314,100
07 May 20242.70002.73002.67002.68002.64631,853,120
06 May 20242.57002.72002.57002.69002.65626,070,674
30 Apr 20242.57002.60002.54002.56002.52781,824,536
29 Apr 20242.58002.59002.55002.57002.5377810,573
26 Apr 20242.54002.58002.52002.56002.5278545,699
25 Apr 20242.52002.57002.52002.54002.5081422,100
24 Apr 20242.50002.54002.46002.52002.4883532,175
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...