ANE (Cayman) Inc. (9956.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 5.450 | 5.570 | 5.370 | 5.570 | 5.570 | 962,050 |
| 06 May 2024 | 5.250 | 5.690 | 5.220 | 5.480 | 5.480 | 2,620,200 |
| 03 May 2024 | 5.310 | 5.550 | 5.180 | 5.270 | 5.270 | 750,000 |
| 02 May 2024 | 5.220 | 5.320 | 5.130 | 5.260 | 5.260 | 715,000 |
| 30 Apr 2024 | 5.160 | 5.300 | 5.120 | 5.240 | 5.240 | 1,427,000 |
| 29 Apr 2024 | 5.070 | 5.280 | 5.070 | 5.130 | 5.130 | 852,500 |
| 26 Apr 2024 | 4.990 | 5.100 | 4.900 | 5.100 | 5.100 | 644,500 |
| 25 Apr 2024 | 5.040 | 5.150 | 4.950 | 4.970 | 4.970 | 929,000 |
| 24 Apr 2024 | 4.910 | 5.180 | 4.920 | 5.120 | 5.120 | 1,707,500 |
| 23 Apr 2024 | 4.970 | 4.970 | 4.860 | 4.910 | 4.910 | 468,000 |
| 22 Apr 2024 | 4.830 | 5.000 | 4.830 | 4.900 | 4.900 | 1,322,500 |
| 19 Apr 2024 | 4.800 | 4.890 | 4.770 | 4.830 | 4.830 | 659,500 |
| 18 Apr 2024 | 4.830 | 4.980 | 4.760 | 4.830 | 4.830 | 828,500 |
| 17 Apr 2024 | 4.940 | 4.950 | 4.810 | 4.830 | 4.830 | 912,000 |
| 16 Apr 2024 | 5.000 | 5.040 | 4.900 | 4.920 | 4.920 | 528,950 |
| 15 Apr 2024 | 5.040 | 5.040 | 4.870 | 4.990 | 4.990 | 1,848,776 |
| 12 Apr 2024 | 4.910 | 4.940 | 4.850 | 4.870 | 4.870 | 491,000 |
| 11 Apr 2024 | 4.680 | 4.990 | 4.680 | 4.950 | 4.950 | 1,104,000 |
| 10 Apr 2024 | 4.970 | 4.970 | 4.800 | 4.870 | 4.870 | 1,725,500 |
| 09 Apr 2024 | 5.130 | 5.130 | 4.810 | 4.880 | 4.880 | 605,150 |
| 08 Apr 2024 | 4.710 | 4.910 | 4.690 | 4.830 | 4.830 | 750,500 |
| 05 Apr 2024 | 4.830 | 4.860 | 4.650 | 4.680 | 4.680 | 916,500 |
| 03 Apr 2024 | 5.000 | 5.010 | 4.860 | 4.920 | 4.920 | 1,633,026 |
| 02 Apr 2024 | 5.030 | 5.130 | 4.910 | 5.000 | 5.000 | 1,134,000 |
| 28 Mar 2024 | 4.800 | 5.190 | 4.650 | 4.950 | 4.950 | 3,678,460 |
| 27 Mar 2024 | 4.580 | 4.800 | 4.580 | 4.650 | 4.650 | 1,156,000 |
| 26 Mar 2024 | 4.590 | 4.660 | 4.480 | 4.610 | 4.610 | 1,220,000 |
| 25 Mar 2024 | 4.440 | 4.590 | 4.410 | 4.510 | 4.510 | 1,446,500 |
| 22 Mar 2024 | 4.570 | 4.590 | 4.350 | 4.470 | 4.470 | 1,341,000 |
| 21 Mar 2024 | 4.510 | 4.650 | 4.460 | 4.610 | 4.610 | 1,178,000 |
| 20 Mar 2024 | 4.620 | 4.730 | 4.510 | 4.510 | 4.510 | 1,141,000 |
| 19 Mar 2024 | 4.600 | 4.640 | 4.540 | 4.590 | 4.590 | 1,213,500 |
| 18 Mar 2024 | 4.690 | 4.730 | 4.580 | 4.580 | 4.580 | 1,357,000 |
| 15 Mar 2024 | 4.490 | 4.710 | 4.460 | 4.630 | 4.630 | 22,853,500 |
| 14 Mar 2024 | 4.430 | 4.650 | 4.430 | 4.540 | 4.540 | 1,429,974 |
| 13 Mar 2024 | 4.480 | 4.540 | 4.420 | 4.520 | 4.520 | 1,654,500 |
| 12 Mar 2024 | 4.450 | 4.560 | 4.280 | 4.480 | 4.480 | 2,050,100 |
| 11 Mar 2024 | 4.630 | 4.640 | 4.410 | 4.460 | 4.460 | 1,628,500 |
| 08 Mar 2024 | 4.670 | 4.760 | 4.600 | 4.630 | 4.630 | 1,298,500 |
| 07 Mar 2024 | 4.730 | 4.880 | 4.600 | 4.670 | 4.670 | 1,638,500 |
| 06 Mar 2024 | 4.630 | 4.780 | 4.590 | 4.730 | 4.730 | 1,952,000 |
| 05 Mar 2024 | 4.800 | 4.800 | 4.520 | 4.620 | 4.620 | 3,975,500 |
| 04 Mar 2024 | 4.470 | 4.590 | 4.340 | 4.570 | 4.570 | 1,881,500 |
| 01 Mar 2024 | 4.110 | 4.470 | 4.080 | 4.430 | 4.430 | 3,269,000 |
| 29 Feb 2024 | 3.900 | 4.250 | 3.830 | 4.110 | 4.110 | 5,152,500 |
| 28 Feb 2024 | 3.950 | 3.950 | 3.810 | 3.830 | 3.830 | 857,000 |
| 27 Feb 2024 | 3.900 | 3.950 | 3.780 | 3.950 | 3.950 | 1,730,360 |
| 26 Feb 2024 | 3.770 | 4.050 | 3.700 | 3.900 | 3.900 | 4,305,212 |
| 23 Feb 2024 | 3.660 | 3.760 | 3.650 | 3.720 | 3.720 | 1,198,000 |
| 22 Feb 2024 | 3.730 | 3.730 | 3.640 | 3.710 | 3.710 | 870,500 |
| 21 Feb 2024 | 3.690 | 3.800 | 3.690 | 3.730 | 3.730 | 2,026,000 |
| 20 Feb 2024 | 3.790 | 3.790 | 3.650 | 3.680 | 3.680 | 1,097,000 |
| 19 Feb 2024 | 3.700 | 3.770 | 3.550 | 3.690 | 3.690 | 1,525,500 |
| 16 Feb 2024 | 3.500 | 3.810 | 3.450 | 3.790 | 3.790 | 1,177,000 |
| 15 Feb 2024 | 3.500 | 3.570 | 3.330 | 3.540 | 3.540 | 1,509,500 |
| 14 Feb 2024 | 3.560 | 3.560 | 3.240 | 3.390 | 3.390 | 1,024,017 |
| 09 Feb 2024 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | - |
| 08 Feb 2024 | 3.490 | 3.650 | 3.400 | 3.550 | 3.550 | 4,809,000 |
| 07 Feb 2024 | 3.520 | 3.680 | 3.460 | 3.500 | 3.500 | 4,256,000 |
| 06 Feb 2024 | 3.410 | 3.680 | 3.380 | 3.460 | 3.460 | 11,135,000 |
| 05 Feb 2024 | 3.860 | 3.860 | 3.230 | 3.370 | 3.370 | 6,318,000 |
| 02 Feb 2024 | 3.860 | 3.960 | 3.550 | 3.670 | 3.670 | 3,363,500 |
| 01 Feb 2024 | 4.010 | 4.010 | 3.720 | 3.800 | 3.800 | 1,696,500 |
| 31 Jan 2024 | 3.960 | 3.970 | 3.760 | 3.870 | 3.870 | 2,021,548 |
| 30 Jan 2024 | 4.280 | 4.280 | 3.950 | 3.960 | 3.960 | 1,215,500 |
| 29 Jan 2024 | 4.290 | 4.340 | 4.060 | 4.190 | 4.190 | 1,476,498 |
| 26 Jan 2024 | 4.460 | 4.460 | 4.160 | 4.250 | 4.250 | 1,082,000 |
| 25 Jan 2024 | 4.450 | 4.480 | 4.330 | 4.430 | 4.430 | 1,708,500 |
| 24 Jan 2024 | 4.370 | 4.480 | 4.260 | 4.450 | 4.450 | 2,264,000 |
| 23 Jan 2024 | 4.350 | 4.460 | 4.310 | 4.350 | 4.350 | 1,109,500 |
| 22 Jan 2024 | 4.420 | 4.420 | 4.190 | 4.280 | 4.280 | 2,665,700 |
| 19 Jan 2024 | 4.640 | 4.640 | 4.270 | 4.340 | 4.340 | 3,269,500 |
| 18 Jan 2024 | 4.800 | 4.800 | 4.500 | 4.620 | 4.620 | 1,731,500 |
| 17 Jan 2024 | 5.050 | 5.050 | 4.620 | 4.620 | 4.620 | 2,912,500 |
| 16 Jan 2024 | 5.110 | 5.170 | 4.940 | 5.040 | 5.040 | 1,115,154 |
| 15 Jan 2024 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | - |
| 12 Jan 2024 | 5.270 | 5.320 | 5.140 | 5.190 | 5.190 | 1,949,500 |
| 11 Jan 2024 | 5.340 | 5.460 | 5.240 | 5.400 | 5.400 | 1,895,000 |
| 10 Jan 2024 | 5.230 | 5.340 | 5.130 | 5.220 | 5.220 | 2,004,500 |
| 09 Jan 2024 | 5.350 | 5.380 | 5.230 | 5.250 | 5.250 | 1,983,000 |
| 08 Jan 2024 | 5.290 | 5.350 | 5.160 | 5.330 | 5.330 | 1,966,000 |
| 05 Jan 2024 | 5.470 | 5.470 | 5.180 | 5.260 | 5.260 | 2,024,000 |
| 04 Jan 2024 | 5.490 | 5.530 | 5.360 | 5.500 | 5.500 | 1,854,500 |
| 03 Jan 2024 | 5.580 | 5.640 | 5.320 | 5.360 | 5.360 | 1,898,500 |
| 02 Jan 2024 | 5.590 | 5.680 | 5.490 | 5.640 | 5.640 | 2,048,000 |
| 29 Dec 2023 | 5.520 | 5.780 | 5.500 | 5.590 | 5.590 | 2,031,480 |
| 28 Dec 2023 | 5.270 | 5.630 | 5.240 | 5.530 | 5.530 | 1,911,290 |
| 27 Dec 2023 | 5.360 | 5.360 | 5.190 | 5.270 | 5.270 | 1,948,000 |
| 22 Dec 2023 | 5.300 | 5.350 | 5.170 | 5.270 | 5.270 | 2,049,500 |
| 21 Dec 2023 | 5.170 | 5.320 | 5.070 | 5.300 | 5.300 | 1,937,000 |
| 20 Dec 2023 | 5.180 | 5.480 | 5.040 | 5.290 | 5.290 | 1,968,692 |
| 19 Dec 2023 | 5.450 | 5.450 | 5.140 | 5.180 | 5.180 | 2,386,500 |
| 18 Dec 2023 | 5.880 | 5.880 | 5.350 | 5.410 | 5.410 | 2,438,000 |
| 15 Dec 2023 | 6.000 | 6.000 | 5.650 | 5.700 | 5.700 | 2,105,000 |
| 14 Dec 2023 | 6.000 | 6.030 | 5.850 | 5.910 | 5.910 | 1,885,500 |
| 13 Dec 2023 | 5.950 | 5.990 | 5.710 | 5.850 | 5.850 | 1,839,000 |
| 12 Dec 2023 | 6.180 | 6.180 | 5.940 | 5.950 | 5.950 | 1,934,694 |
| 11 Dec 2023 | 6.150 | 6.160 | 5.990 | 6.150 | 6.150 | 1,741,000 |
| 08 Dec 2023 | 6.260 | 6.260 | 6.100 | 6.160 | 6.160 | 1,803,500 |
| 07 Dec 2023 | 6.150 | 6.260 | 6.110 | 6.230 | 6.230 | 1,946,500 |
| *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.