CIMC Vehicles (Group) Co., Ltd. (1839.HK) HKSE
7.47
+0.01(+0.13%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 03, 2024 | 7.46 | 7.46 | 0 | 7.46 | 7.46 | 0 |
| May 31, 2024 | 7.46 | 7.46 | 0 | 7.46 | 7.46 | 0 |
| May 30, 2024 | 7.46 | 7.46 | 0 | 7.46 | 7.46 | 0 |
| May 29, 2024 | 7.46 | 7.46 | 0 | 7.46 | 7.46 | 0 |
| May 28, 2024 | 7.46 | 7.46 | 0 | 7.46 | 7.46 | 0 |
| May 24, 2024 | 7.46 | 7.46 | 0 | 7.47 | 7.46 | 623,000 |
| May 23, 2024 | 7.46 | 7.46 | 0 | 7.47 | 7.46 | 311,093 |
| May 22, 2024 | 7.5 | 7.46 | 0 | 7.5 | 7.46 | 294,259 |
| May 21, 2024 | 7.46 | 7.46 | 0 | 7.5 | 7.46 | 86,632 |
| May 20, 2024 | 7.46 | 7.46 | 0 | 7.5 | 7.46 | 78,500 |
| May 17, 2024 | 7.5 | 7.46 | 0 | 7.5 | 7.46 | 313,500 |
| May 16, 2024 | 7.47 | 7.47 | 0 | 7.5 | 7.47 | 108,500 |
| May 14, 2024 | 7.47 | 7.46 | 0 | 7.6 | 7.46 | 377,694 |
| May 13, 2024 | 7.46 | 7.47 | 0 | 7.49 | 7.46 | 223,000 |
| May 10, 2024 | 7.46 | 7.46 | 0 | 7.47 | 7.46 | 91,000 |
| May 09, 2024 | 7.47 | 7.46 | 0 | 7.47 | 7.46 | 67,000 |
| May 08, 2024 | 7.46 | 7.46 | 0 | 7.47 | 7.46 | 39,049 |
| May 07, 2024 | 7.46 | 7.47 | 0 | 7.47 | 7.45 | 1.99M |
| May 06, 2024 | 7.46 | 7.46 | 0 | 7.47 | 7.46 | 431,600 |
| May 03, 2024 | 7.46 | 7.45 | 0 | 7.47 | 7.45 | 344,500 |
| May 02, 2024 | 7.41 | 7.32 | 0 | 7.41 | 7.31 | 16,500 |
| April 30, 2024 | 7.34 | 7.4 | 0 | 7.41 | 7.24 | 938,000 |
| April 29, 2024 | 7.42 | 7.34 | 0 | 7.42 | 7.33 | 641,509 |
| April 26, 2024 | 7.41 | 7.42 | 0 | 7.43 | 7.41 | 358,500 |
| April 25, 2024 | 7.41 | 7.42 | 0 | 7.43 | 7.41 | 176,500 |
| April 24, 2024 | 7.42 | 7.41 | 0 | 7.43 | 7.41 | 178,641 |
| April 23, 2024 | 7.43 | 7.41 | 0 | 7.43 | 7.41 | 421,000 |
| April 22, 2024 | 7.42 | 7.42 | 0 | 7.43 | 7.42 | 124,495 |
| April 19, 2024 | 7.42 | 7.42 | 0 | 7.48 | 7.4 | 1.07M |
| April 18, 2024 | 7.4 | 7.4 | 0 | 7.41 | 7.38 | 403,665 |
| April 17, 2024 | 7.37 | 7.38 | 0 | 7.5 | 7.37 | 638,000 |
| April 16, 2024 | 7.36 | 7.39 | 0 | 7.39 | 7.36 | 631,500 |
| April 15, 2024 | 7.36 | 7.36 | 0 | 7.38 | 7.36 | 497,500 |
| April 12, 2024 | 7.37 | 7.37 | 0 | 7.39 | 7.36 | 214,500 |
| April 11, 2024 | 7.36 | 7.37 | 0 | 7.38 | 7.36 | 823,794 |
| April 10, 2024 | 7.36 | 7.36 | 0 | 7.37 | 7.35 | 553,000 |
| April 09, 2024 | 7.35 | 7.36 | 0 | 7.38 | 7.35 | 457,000 |
| April 08, 2024 | 7.35 | 7.35 | 0 | 7.37 | 7.35 | 432,500 |
| April 05, 2024 | 7.35 | 7.36 | 0 | 7.38 | 7.34 | 176,500 |
| April 03, 2024 | 7.36 | 7.36 | 0 | 7.4 | 7.35 | 280,000 |
| April 02, 2024 | 7.34 | 7.4 | 0 | 7.4 | 7.34 | 1.26M |
| March 28, 2024 | 7.33 | 7.34 | 0 | 7.35 | 7.33 | 475,500 |
| March 27, 2024 | 7.31 | 7.34 | 0 | 7.35 | 7.31 | 2.28M |
| March 26, 2024 | 7.25 | 7.26 | 0 | 7.27 | 7.25 | 448,500 |
| March 25, 2024 | 7.27 | 7.25 | 0 | 7.28 | 7.24 | 586,500 |
| March 22, 2024 | 7.32 | 7.28 | 0 | 7.32 | 7.24 | 1.91M |
| March 21, 2024 | 7.31 | 7.32 | 0 | 7.34 | 7.31 | 140,000 |
| March 20, 2024 | 7.35 | 7.32 | 0 | 7.35 | 7.29 | 230,500 |
| March 19, 2024 | 7.35 | 7.32 | 0 | 7.36 | 7.31 | 384,000 |
| March 18, 2024 | 7.33 | 7.35 | 0 | 7.36 | 7.31 | 1.5M |
| March 15, 2024 | 7.27 | 7.32 | 0 | 7.37 | 7.26 | 2.67M |
| March 14, 2024 | 7.26 | 7.29 | 0 | 7.31 | 7.26 | 6.01M |
| March 13, 2024 | 7.3 | 7.27 | 0 | 7.3 | 7.25 | 2.75M |
| March 12, 2024 | 7.29 | 7.28 | 0 | 7.34 | 7.25 | 5.36M |
| March 08, 2024 | 7.02 | 7.15 | 0 | 7.17 | 7.02 | 736,000 |
| March 07, 2024 | 6.95 | 6.97 | 0 | 7.03 | 6.95 | 962,620 |
| March 06, 2024 | 6.94 | 6.94 | 0 | 6.99 | 6.94 | 223,000 |
| March 05, 2024 | 6.95 | 6.88 | 0 | 6.95 | 6.88 | 221,000 |
| March 04, 2024 | 6.89 | 6.93 | 0 | 6.96 | 6.89 | 719,000 |
| March 01, 2024 | 6.91 | 6.94 | 0 | 6.94 | 6.91 | 54,500 |
