Topsports International Holdings Limited (6110.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.260 | 4.370 | 4.120 | 4.150 | 4.150 | 21,226,200 |
| 27 Jun 2024 | 4.480 | 4.510 | 4.380 | 4.400 | 4.400 | 3,005,400 |
| 26 Jun 2024 | 4.600 | 4.610 | 4.390 | 4.450 | 4.450 | 8,156,703 |
| 25 Jun 2024 | 4.420 | 4.680 | 4.350 | 4.610 | 4.610 | 7,357,333 |
| 24 Jun 2024 | 4.450 | 4.480 | 4.330 | 4.430 | 4.430 | 11,148,644 |
| 21 Jun 2024 | 4.620 | 4.620 | 4.450 | 4.450 | 4.450 | 14,533,898 |
| 20 Jun 2024 | 4.780 | 4.820 | 4.580 | 4.620 | 4.620 | 9,810,271 |
| 19 Jun 2024 | 4.810 | 4.940 | 4.800 | 4.820 | 4.820 | 2,603,956 |
| 18 Jun 2024 | 4.850 | 4.900 | 4.760 | 4.760 | 4.760 | 4,054,712 |
| 17 Jun 2024 | 4.860 | 4.930 | 4.760 | 4.840 | 4.840 | 2,589,000 |
| 14 Jun 2024 | 4.970 | 4.990 | 4.880 | 4.900 | 4.900 | 2,043,539 |
| 13 Jun 2024 | 5.080 | 5.190 | 4.920 | 5.010 | 5.010 | 5,089,830 |
| 12 Jun 2024 | 5.190 | 5.190 | 5.070 | 5.120 | 5.120 | 3,267,000 |
| 11 Jun 2024 | 5.150 | 5.160 | 5.020 | 5.110 | 5.110 | 5,418,365 |
| 07 Jun 2024 | 5.110 | 5.170 | 5.070 | 5.150 | 5.150 | 2,914,960 |
| 06 Jun 2024 | 5.170 | 5.190 | 5.100 | 5.100 | 5.100 | 6,351,000 |
| 05 Jun 2024 | 5.180 | 5.220 | 5.130 | 5.140 | 5.140 | 5,569,410 |
| 04 Jun 2024 | 5.180 | 5.240 | 5.140 | 5.170 | 5.170 | 7,755,092 |
| 03 Jun 2024 | 5.050 | 5.320 | 5.050 | 5.170 | 5.170 | 5,890,858 |
| 31 May 2024 | 5.260 | 5.300 | 5.050 | 5.100 | 5.100 | 16,263,877 |
| 30 May 2024 | 5.150 | 5.260 | 5.140 | 5.140 | 5.140 | 4,524,000 |
| 29 May 2024 | 5.270 | 5.330 | 5.180 | 5.290 | 5.290 | 5,539,000 |
| 28 May 2024 | 5.330 | 5.460 | 5.270 | 5.340 | 5.340 | 6,810,784 |
| 27 May 2024 | 5.080 | 5.400 | 5.050 | 5.330 | 5.330 | 9,589,735 |
| 24 May 2024 | 5.480 | 5.480 | 5.080 | 5.080 | 5.080 | 17,941,390 |
| 23 May 2024 | 5.720 | 5.820 | 5.470 | 5.490 | 5.490 | 5,966,327 |
| 22 May 2024 | 5.650 | 5.810 | 5.650 | 5.700 | 5.700 | 3,364,842 |
| 21 May 2024 | 5.740 | 5.770 | 5.620 | 5.650 | 5.650 | 5,485,258 |
| 20 May 2024 | 5.700 | 5.900 | 5.700 | 5.770 | 5.770 | 4,482,182 |
| 17 May 2024 | 5.750 | 5.830 | 5.640 | 5.690 | 5.690 | 5,121,874 |
| 16 May 2024 | 5.780 | 5.840 | 5.680 | 5.750 | 5.750 | 21,863,664 |
| 14 May 2024 | 5.790 | 5.860 | 5.730 | 5.780 | 5.780 | 4,351,517 |
| 13 May 2024 | 5.800 | 5.930 | 5.730 | 5.840 | 5.840 | 6,857,000 |
| 10 May 2024 | 5.550 | 5.860 | 5.540 | 5.800 | 5.800 | 10,637,344 |
| 09 May 2024 | 5.510 | 5.640 | 5.460 | 5.520 | 5.520 | 5,315,562 |
| 08 May 2024 | 5.520 | 5.680 | 5.460 | 5.510 | 5.510 | 9,325,215 |
| 07 May 2024 | 5.450 | 5.520 | 5.370 | 5.500 | 5.500 | 7,211,693 |
| 06 May 2024 | 5.330 | 5.530 | 5.330 | 5.500 | 5.500 | 13,373,928 |
| 03 May 2024 | 5.420 | 5.520 | 5.300 | 5.420 | 5.420 | 12,819,101 |
| 02 May 2024 | 5.480 | 5.480 | 5.060 | 5.400 | 5.400 | 19,033,099 |
| 30 Apr 2024 | 5.420 | 5.480 | 5.360 | 5.460 | 5.460 | 2,878,425 |
| 29 Apr 2024 | 5.440 | 5.520 | 5.320 | 5.420 | 5.420 | 2,591,000 |
| 26 Apr 2024 | 5.280 | 5.480 | 5.270 | 5.440 | 5.440 | 4,610,710 |
| 25 Apr 2024 | 5.230 | 5.340 | 5.150 | 5.250 | 5.250 | 5,805,443 |
| 24 Apr 2024 | 5.170 | 5.290 | 5.090 | 5.230 | 5.230 | 4,085,505 |
| 23 Apr 2024 | 5.160 | 5.320 | 5.080 | 5.170 | 5.170 | 6,222,270 |
| 22 Apr 2024 | 5.250 | 5.360 | 5.160 | 5.320 | 5.320 | 2,107,095 |
| 19 Apr 2024 | 5.220 | 5.240 | 5.100 | 5.170 | 5.170 | 5,181,099 |
| 18 Apr 2024 | 5.010 | 5.290 | 5.010 | 5.230 | 5.230 | 4,084,402 |
| 17 Apr 2024 | 5.190 | 5.230 | 5.010 | 5.070 | 5.070 | 8,362,000 |
| 16 Apr 2024 | 5.320 | 5.370 | 5.150 | 5.190 | 5.190 | 8,088,641 |
| 15 Apr 2024 | 5.300 | 5.510 | 5.300 | 5.440 | 5.440 | 4,059,920 |
| 12 Apr 2024 | 5.400 | 5.570 | 5.400 | 5.480 | 5.480 | 3,055,547 |
| 11 Apr 2024 | 5.480 | 5.630 | 5.430 | 5.540 | 5.540 | 3,060,000 |
| 10 Apr 2024 | 5.330 | 5.510 | 5.330 | 5.480 | 5.480 | 3,568,000 |
| 09 Apr 2024 | 5.270 | 5.410 | 5.250 | 5.350 | 5.350 | 2,927,047 |
| 08 Apr 2024 | 5.340 | 5.340 | 5.160 | 5.240 | 5.240 | 3,946,606 |
| 05 Apr 2024 | 5.300 | 5.310 | 5.200 | 5.200 | 5.200 | 2,429,795 |
| 03 Apr 2024 | 5.410 | 5.440 | 5.250 | 5.350 | 5.350 | 2,525,000 |
| 02 Apr 2024 | 5.220 | 5.540 | 5.220 | 5.470 | 5.470 | 2,725,859 |
| 28 Mar 2024 | 5.200 | 5.320 | 5.200 | 5.240 | 5.240 | 10,599,616 |
| 27 Mar 2024 | 5.180 | 5.250 | 5.120 | 5.200 | 5.200 | 1,301,779 |
| 26 Mar 2024 | 5.290 | 5.330 | 5.170 | 5.220 | 5.220 | 2,053,000 |
| 25 Mar 2024 | 5.330 | 5.330 | 5.190 | 5.290 | 5.290 | 2,144,148 |
| 22 Mar 2024 | 5.540 | 5.540 | 5.290 | 5.330 | 5.330 | 2,834,039 |
| 21 Mar 2024 | 5.570 | 5.580 | 5.480 | 5.530 | 5.530 | 2,428,660 |
| 20 Mar 2024 | 5.260 | 5.590 | 5.260 | 5.510 | 5.510 | 2,906,268 |
| 19 Mar 2024 | 5.440 | 5.610 | 5.300 | 5.350 | 5.350 | 8,400,657 |
| 18 Mar 2024 | 5.610 | 5.790 | 5.570 | 5.730 | 5.730 | 5,738,195 |
| 15 Mar 2024 | 5.500 | 5.570 | 5.470 | 5.550 | 5.550 | 6,993,856 |
| 14 Mar 2024 | 5.430 | 5.650 | 5.400 | 5.500 | 5.500 | 4,133,000 |
| 13 Mar 2024 | 5.440 | 5.530 | 5.270 | 5.330 | 5.330 | 3,629,707 |
| 12 Mar 2024 | 5.230 | 5.550 | 5.100 | 5.510 | 5.510 | 8,155,529 |
| 11 Mar 2024 | 5.090 | 5.270 | 5.090 | 5.190 | 5.190 | 7,551,832 |
| 08 Mar 2024 | 5.250 | 5.280 | 5.100 | 5.100 | 5.100 | 5,216,000 |
| 07 Mar 2024 | 5.500 | 5.510 | 5.140 | 5.170 | 5.170 | 3,774,807 |
| 06 Mar 2024 | 5.190 | 5.500 | 5.190 | 5.430 | 5.430 | 4,740,826 |
| 05 Mar 2024 | 5.300 | 5.300 | 5.180 | 5.230 | 5.230 | 4,643,418 |
| 04 Mar 2024 | 5.290 | 5.310 | 5.180 | 5.300 | 5.300 | 5,979,700 |
| 01 Mar 2024 | 5.330 | 5.330 | 5.150 | 5.250 | 5.250 | 10,224,397 |
| 29 Feb 2024 | 5.220 | 5.380 | 5.220 | 5.320 | 5.320 | 6,739,710 |
| 28 Feb 2024 | 5.350 | 5.380 | 5.120 | 5.160 | 5.160 | 3,180,801 |
| 27 Feb 2024 | 5.340 | 5.460 | 5.290 | 5.330 | 5.330 | 5,090,456 |
| 26 Feb 2024 | 5.380 | 5.540 | 5.310 | 5.500 | 5.500 | 2,686,879 |
| 23 Feb 2024 | 5.440 | 5.580 | 5.320 | 5.370 | 5.370 | 3,404,298 |
| 22 Feb 2024 | 5.390 | 5.440 | 5.260 | 5.440 | 5.440 | 5,062,486 |
| 21 Feb 2024 | 5.260 | 5.400 | 5.120 | 5.350 | 5.350 | 4,726,285 |
| 20 Feb 2024 | 5.520 | 5.520 | 5.160 | 5.250 | 5.250 | 5,060,940 |
| 19 Feb 2024 | 5.630 | 5.630 | 5.280 | 5.380 | 5.380 | 3,104,758 |
| 16 Feb 2024 | 5.430 | 5.650 | 5.310 | 5.640 | 5.640 | 3,233,159 |
| 15 Feb 2024 | 5.210 | 5.420 | 5.160 | 5.380 | 5.380 | 2,150,312 |
| 14 Feb 2024 | 5.330 | 5.330 | 5.190 | 5.300 | 5.300 | 3,070,975 |
| 09 Feb 2024 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | - |
| 08 Feb 2024 | 5.500 | 5.570 | 5.310 | 5.560 | 5.560 | 4,345,430 |
| 07 Feb 2024 | 5.500 | 5.580 | 5.370 | 5.410 | 5.410 | 5,914,955 |
| 06 Feb 2024 | 5.300 | 5.630 | 5.270 | 5.610 | 5.610 | 7,177,064 |
| 05 Feb 2024 | 5.250 | 5.400 | 5.150 | 5.300 | 5.300 | 6,777,451 |
| 02 Feb 2024 | 5.260 | 5.590 | 5.260 | 5.380 | 5.380 | 6,200,259 |
| 01 Feb 2024 | 5.290 | 5.320 | 5.000 | 5.260 | 5.260 | 4,637,000 |
| 31 Jan 2024 | 5.050 | 5.150 | 4.930 | 5.050 | 5.050 | 7,746,495 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.