TipRanks
Go Ultimate55% OFF

Zhejiang Galaxis Technology Group Co., Ltd. Class H (2729) Historical Prices

HK:2729 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.0019.8817.0717.8017.80-2.68%3,854,8007.00
Oct 29, 202618.1818.9016.1118.2918.29+0.55%1,322,8002.47
Oct 28, 202617.8321.5017.4118.1918.19+2.13%1,845,0003.62
Oct 27, 202617.8220.2816.4217.8117.81+1.19%1,924,6004.01
Oct 26, 202618.6718.6717.6017.6017.60-7.95%560,2001.19
Oct 23, 202619.8419.8418.9319.1219.12-3.53%407,1160.87
Oct 22, 202619.5519.9918.6719.8219.82-0.80%301,8000.65
Oct 21, 202620.9620.9619.2819.9819.98-1.77%698,0001.51
Oct 20, 202620.6221.0418.6720.3420.34-1.55%558,4001.21
Oct 19, 202620.6621.1619.6320.6620.66+0.00%00.00
Oct 16, 202621.1621.1619.6320.6620.66+0.00%548,0001.17
Oct 15, 202619.4821.3419.4820.6620.66+0.88%300,4000.64
Oct 14, 202620.5021.0019.3620.4820.48+3.43%384,4000.82
Oct 13, 202619.2319.8918.5019.8019.80-0.50%305,2580.64
Oct 12, 202619.8321.7418.7019.9019.90+0.61%912,2001.96
Oct 09, 202619.4422.9818.5419.7819.78+2.06%1,289,4002.84
Oct 08, 202621.3622.1219.3819.3819.38-12.47%337,6000.74
Oct 07, 202622.3422.3421.6622.1422.14-1.25%15,8000.03
Oct 06, 202623.5024.5022.4022.4222.42-4.60%117,2000.25
Oct 05, 202620.9823.6020.9823.5023.50+14.97%64,6160.14
Oct 02, 202621.5021.6020.3020.4420.44-3.40%40,0000.08
Oct 01, 202621.1624.3421.1621.1621.16+0.00%00.00
Sep 30, 202623.1224.3421.1621.1621.16-10.57%422,4540.85
Sep 29, 202624.5025.6023.1023.6623.66-3.43%521,0001.06
Sep 28, 202627.9827.9822.6424.5024.50-9.79%880,4001.85
Sep 25, 202628.0830.0026.0227.1627.16-3.28%107,4000.22
Sep 24, 202625.7632.4825.3828.0828.08+8.92%3,420,4897.82
Sep 23, 202628.6628.6625.7625.7825.78-5.84%409,6000.93
Sep 22, 202628.5634.3426.4627.3827.38-4.13%1,255,0002.94
Sep 21, 202630.0231.6027.7428.5628.56-7.09%206,2000.48
Sep 18, 202632.0233.7630.7430.7430.74-3.33%193,4000.44
Sep 17, 202635.5035.5031.7231.8031.80-10.42%241,2000.55
Sep 16, 202638.7038.7033.4235.5035.50-6.53%312,6890.72
Sep 15, 202640.0040.5637.3237.9837.98-3.36%1,889,0004.58
Sep 14, 202645.0045.0039.1039.3039.30-7.36%2,019,5775.20
Sep 11, 202635.4647.0035.3442.4242.42+17.64%5,620,20018.27
Sep 10, 202635.4637.4034.8836.0636.06+0.06%549,0001.79
Sep 09, 202636.0036.4833.9036.0436.04+0.11%381,2001.24
Sep 08, 202633.2236.5031.8236.0036.00+6.32%965,8003.22
Sep 07, 202633.0235.7031.0833.8633.86+0.47%440,2001.47
Sep 04, 202634.0836.7632.2633.7033.70-1.12%150,4000.49
Sep 03, 202633.6034.5833.4634.0834.08-0.70%29,4000.09
Sep 02, 202632.7234.9832.0034.3234.32+3.50%58,6000.18
Sep 01, 202634.0634.0631.7233.1633.16-1.49%46,6000.14
Aug 31, 202632.8033.8031.0633.6633.66+1.45%106,4000.32
Aug 28, 202632.3033.1831.7033.1833.18+3.11%154,6000.45
Aug 27, 202633.2033.2632.0032.1832.18-1.11%37,4000.11
Aug 26, 202633.4233.9832.1632.5432.54-2.57%81,4000.23
Aug 25, 202635.0235.0231.6033.4033.40-4.63%142,8000.40
Aug 24, 202635.0635.4633.6435.0235.02-1.35%80,0000.22