Shanghai Fudan Microelectronics Group Company Limited (1385.HK) HKSE

42.74

+1(+2.40%)

Updated at September 29 04:08PM

Currency In HKD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202541.3241.7441.7444.6440.713.24M
September 25, 202541.541.1641.1641.639.727.8M
September 24, 202539.8840.7840.7842.239.589.02M
September 23, 202541.139.5839.5841.1438.966.09M
September 22, 202539.9640.740.740.9839.25.36M
September 19, 202540.2639.9639.9641.33911.2M
September 18, 202540.0840.2240.2242.539.612.61M
September 17, 202540.239.9839.9841.5639.029.61M
September 16, 20253840.240.241.1837.613.39M
September 15, 202539.337.8237.8241.637.7820.75M
September 12, 202536.839.339.339.4636.713.59M
September 11, 202534.936.8836.8837.234.429.62M
September 10, 202533.82353535.1833.827.64M
September 09, 202533.5633.8233.8234.84336.94M
September 08, 202533.2633.5233.5234.132.248.36M
September 05, 202532.132.4632.4632.6631.77.77M
September 04, 202533.531.7231.7233.7431.028.86M
September 03, 202533.533.8233.8234.7832.347.85M
September 02, 202535.8333335.9832.811.04M
September 01, 202536.5835.835.836.8834.88.55M
August 29, 202537.8836.2236.2237.8835.3410.85M
August 28, 202535.2437.7837.7838.6635.2228.11M
August 27, 202534.734.934.938.8233.1224.96M
August 26, 202532.8633.833.835.2632.210.68M
August 25, 202532.4632.8632.8633.3631.812.82M
August 22, 202529.9631.7631.7632.9229.9619.77M
August 21, 202529.729.8629.8630.3229.33.42M
August 20, 202529.7303030.6228.7211.38M
August 19, 202530.8630.130.131.629.587.67M
August 18, 202531.6630.6630.6631.729.411.28M
August 15, 202531.331.1831.1831.830.447.67M
August 14, 202531.330.8830.8831.9230.467.82M
August 13, 202530.8830.930.931.630.75.47M
August 12, 202530.7830.430.431.530.25.26M
August 11, 202531.430.6230.6231.430.283.67M
August 08, 202532.4831.131.132.4830.167.53M
August 07, 202533.2832.0232.0234.831.989.31M
August 06, 202532.4432.9832.9833.2831.78.63M
August 05, 20253332.432.433.6632.224.43M
August 04, 202530.9833.0233.0233.530.988.35M
August 01, 202532.331.2531.2532.4531.13.86M
July 31, 20253231.531.533.531.37.03M
July 30, 202532.532.2532.2533.1531.216.36M
July 29, 202530.833.433.434.953030.71M
July 28, 202529.330.430.430.6528.814.93M
July 25, 202527.828.828.829.3527.6510.8M
July 24, 202526.7527.527.528.2526.78.8M
July 23, 202527.3526.726.727.3526.34.81M
July 22, 202526.2526.9526.9527.4526.158.85M
July 21, 202526.326.2526.2526.6526.152.34M
July 18, 202526.8526.526.527.1526.254.62M
July 17, 20252626.8526.8527264.33M
July 16, 202526.4526.1526.1526.7263.99M
July 15, 202526.126.1526.1526.525.654.42M
July 14, 202526.8526.126.126.85264.83M
July 11, 202526.626.426.426.925.957.4M
July 10, 202527.426.626.628.126.35.7M
July 09, 202527.7527.427.42827.153.75M
July 08, 202528.528.0528.0528.527.63.97M
July 07, 202528.1528.1528.0628.4527.552.2M