Chongqing Hongjiu Fruit Co., Limited (6689.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 01:28PM HKT
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 13 May 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 10 May 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 09 May 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 08 May 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 07 May 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 06 May 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 03 May 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 02 May 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 30 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 29 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 26 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 25 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 24 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 23 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 22 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 19 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 18 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 17 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 16 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 15 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 12 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 11 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 10 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 09 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 08 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 05 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 03 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 02 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 28 Mar 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 27 Mar 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 26 Mar 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 25 Mar 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 22 Mar 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 21 Mar 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 20 Mar 2024 | 2.300 | 2.300 | 1.600 | 1.740 | 1.740 | 110,522,502 |
| 19 Mar 2024 | 3.020 | 3.030 | 2.620 | 2.700 | 2.700 | 54,914,000 |
| 18 Mar 2024 | 3.300 | 3.330 | 2.960 | 3.010 | 3.010 | 43,671,900 |
| 15 Mar 2024 | 3.260 | 3.340 | 3.240 | 3.290 | 3.290 | 19,725,200 |
| 14 Mar 2024 | 3.430 | 3.460 | 3.220 | 3.260 | 3.260 | 20,110,800 |
| 13 Mar 2024 | 3.520 | 3.550 | 3.290 | 3.410 | 3.410 | 34,495,300 |
| 12 Mar 2024 | 3.510 | 3.570 | 3.470 | 3.510 | 3.510 | 43,355,900 |
| 11 Mar 2024 | 3.490 | 3.530 | 3.410 | 3.500 | 3.500 | 19,919,000 |
| 08 Mar 2024 | 3.440 | 3.560 | 3.420 | 3.480 | 3.480 | 17,111,500 |
| 07 Mar 2024 | 3.600 | 3.630 | 3.390 | 3.430 | 3.430 | 19,290,000 |
| 06 Mar 2024 | 3.580 | 3.660 | 3.540 | 3.600 | 3.600 | 19,730,800 |
| 05 Mar 2024 | 3.670 | 3.670 | 3.510 | 3.560 | 3.560 | 15,412,600 |
| 04 Mar 2024 | 3.520 | 3.700 | 3.460 | 3.630 | 3.630 | 19,928,600 |
| 01 Mar 2024 | 3.490 | 3.580 | 3.450 | 3.490 | 3.490 | 15,286,000 |
| 29 Feb 2024 | 3.840 | 3.840 | 3.330 | 3.440 | 3.440 | 41,619,500 |
| 28 Feb 2024 | 3.990 | 4.140 | 3.730 | 3.800 | 3.800 | 24,311,000 |
| 27 Feb 2024 | 3.920 | 4.030 | 3.840 | 3.960 | 3.960 | 28,550,800 |
| 26 Feb 2024 | 4.000 | 4.070 | 3.940 | 3.980 | 3.980 | 16,123,600 |
| 23 Feb 2024 | 3.990 | 4.080 | 3.910 | 4.020 | 4.020 | 12,166,600 |
| 22 Feb 2024 | 4.060 | 4.020 | 3.860 | 3.990 | 3.990 | 13,833,400 |
| 21 Feb 2024 | 3.880 | 4.080 | 3.750 | 3.990 | 3.990 | 12,473,300 |
| 20 Feb 2024 | 4.030 | 4.080 | 3.850 | 3.880 | 3.880 | 9,508,600 |
| 19 Feb 2024 | 4.290 | 4.300 | 3.990 | 4.010 | 4.010 | 8,356,500 |
| 16 Feb 2024 | 4.120 | 4.380 | 4.070 | 4.350 | 4.350 | 2,401,400 |
| 15 Feb 2024 | 4.090 | 4.200 | 4.010 | 4.120 | 4.120 | 2,466,900 |
| 14 Feb 2024 | 4.080 | 4.130 | 3.950 | 4.090 | 4.090 | 2,534,600 |
| 09 Feb 2024 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | - |
| 08 Feb 2024 | 3.890 | 3.970 | 3.830 | 3.930 | 3.930 | 5,907,900 |
| 07 Feb 2024 | 4.080 | 4.150 | 3.830 | 3.890 | 3.890 | 5,418,700 |
| 06 Feb 2024 | 3.970 | 4.070 | 3.840 | 4.030 | 4.030 | 4,839,900 |
| 05 Feb 2024 | 4.040 | 4.060 | 3.750 | 3.890 | 3.890 | 3,491,600 |
| 02 Feb 2024 | 4.030 | 4.270 | 3.910 | 4.040 | 4.040 | 4,434,400 |
| 01 Feb 2024 | 4.020 | 4.140 | 3.940 | 4.000 | 4.000 | 3,007,000 |
| 31 Jan 2024 | 4.060 | 4.170 | 4.000 | 4.090 | 4.090 | 2,186,200 |
| 30 Jan 2024 | 4.300 | 4.300 | 4.000 | 4.120 | 4.120 | 3,035,700 |
| 29 Jan 2024 | 4.400 | 4.480 | 4.220 | 4.250 | 4.250 | 2,863,600 |
| 26 Jan 2024 | 4.480 | 4.480 | 4.190 | 4.340 | 4.340 | 5,961,100 |
| 25 Jan 2024 | 4.240 | 4.420 | 4.180 | 4.380 | 4.380 | 3,111,300 |
| 24 Jan 2024 | 4.330 | 4.450 | 4.180 | 4.330 | 4.330 | 7,527,200 |
| 23 Jan 2024 | 3.760 | 4.390 | 3.710 | 4.290 | 4.290 | 21,054,800 |
| 22 Jan 2024 | 4.340 | 4.340 | 3.650 | 3.740 | 3.740 | 20,748,300 |
| 19 Jan 2024 | 4.550 | 4.550 | 4.340 | 4.350 | 4.350 | 2,201,100 |
| 18 Jan 2024 | 4.390 | 4.470 | 4.350 | 4.420 | 4.420 | 2,450,000 |
| 17 Jan 2024 | 4.620 | 4.620 | 4.360 | 4.370 | 4.370 | 3,807,200 |
| 16 Jan 2024 | 4.720 | 4.730 | 4.410 | 4.510 | 4.510 | 6,628,800 |
| 15 Jan 2024 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | - |
| 12 Jan 2024 | 4.820 | 4.840 | 4.720 | 4.760 | 4.760 | 2,739,000 |
| 11 Jan 2024 | 4.950 | 4.950 | 4.810 | 4.830 | 4.830 | 2,084,300 |
| 10 Jan 2024 | 4.820 | 4.910 | 4.780 | 4.810 | 4.810 | 1,917,600 |
| 09 Jan 2024 | 4.850 | 4.980 | 4.810 | 4.820 | 4.820 | 2,837,300 |
| 08 Jan 2024 | 5.080 | 5.090 | 4.850 | 4.850 | 4.850 | 4,066,800 |
| 05 Jan 2024 | 5.080 | 5.230 | 5.070 | 5.080 | 5.080 | 1,830,300 |
| 04 Jan 2024 | 5.120 | 5.120 | 5.050 | 5.080 | 5.080 | 2,137,200 |
| 03 Jan 2024 | 5.120 | 5.250 | 5.060 | 5.120 | 5.120 | 3,254,200 |
| 02 Jan 2024 | 5.250 | 5.250 | 5.110 | 5.130 | 5.130 | 3,164,000 |
| 29 Dec 2023 | 5.100 | 5.320 | 4.970 | 5.250 | 5.250 | 6,252,300 |
| 28 Dec 2023 | 4.730 | 5.040 | 4.730 | 4.980 | 4.980 | 4,771,700 |
| 27 Dec 2023 | 4.780 | 4.790 | 4.660 | 4.730 | 4.730 | 5,144,500 |
| 22 Dec 2023 | 4.800 | 4.980 | 4.730 | 4.780 | 4.780 | 4,345,200 |
| 21 Dec 2023 | 4.850 | 5.030 | 4.720 | 4.890 | 4.890 | 4,630,300 |
| 20 Dec 2023 | 4.770 | 4.870 | 4.740 | 4.780 | 4.780 | 3,670,500 |
| 19 Dec 2023 | 5.040 | 5.060 | 4.730 | 4.760 | 4.760 | 7,169,400 |
| 18 Dec 2023 | 5.050 | 5.170 | 5.000 | 5.050 | 5.050 | 3,041,300 |
| 15 Dec 2023 | 4.980 | 5.190 | 4.980 | 5.100 | 5.100 | 4,613,900 |
| 14 Dec 2023 | 4.960 | 5.090 | 4.940 | 4.990 | 4.990 | 3,896,900 |
| *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.