TipRanks
Go Ultimate55% OFF

HJ Science Co., Ltd. Class H (6132) Historical Prices

HK:6132 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202627.9028.2025.8826.8026.80-4.35%98,7001.17
Oct 29, 202629.5631.9427.8828.0228.02-5.21%92,6001.10
Oct 28, 202628.4030.3227.6629.5629.56+4.08%83,3001.00
Oct 27, 202629.4229.6627.5028.4028.40-3.47%88,3001.06
Oct 26, 202631.2831.2829.2229.4229.42-5.95%121,2001.47
Oct 23, 202632.1432.5831.0631.2831.28-2.74%100,8001.23
Oct 22, 202633.9034.5031.1032.1632.16-7.96%135,5001.68
Oct 21, 202635.7836.7034.2034.9434.94-2.46%85,8001.04
Oct 20, 202635.1037.4034.0835.8235.82+1.88%113,3001.35
Oct 19, 202635.1635.5834.3435.1635.16+0.00%00.00
Oct 16, 202634.8035.5834.3435.1635.16+2.75%106,7001.21
Oct 15, 202632.0235.0030.0034.2234.22+6.08%208,7002.40
Oct 14, 202633.1835.1832.2032.2632.26-5.84%173,6002.02
Oct 13, 202633.2035.2032.4834.2634.26-6.39%241,4002.80
Oct 12, 202633.0437.2433.0436.6036.60+3.98%78,4000.90
Oct 09, 202633.3038.0433.3035.2035.20-5.83%97,4001.00
Oct 08, 202638.3238.8836.5237.3837.38-2.55%70,6000.73
Oct 07, 202636.9038.4036.5238.3638.36+3.96%84,0000.83
Oct 06, 202636.1238.0036.0836.9036.90+2.16%46,3000.45
Oct 05, 202635.7036.2235.2036.1236.12+0.95%46,8000.44
Oct 02, 202636.0036.9035.2035.7835.78-0.83%48,7000.45
Oct 01, 202636.0838.2236.0836.0836.08+0.00%00.00
Sep 30, 202636.1038.2236.0836.0836.08-0.33%51,7000.44
Sep 29, 202636.7437.2636.2036.2036.20-1.47%54,7000.45
Sep 28, 202638.2039.4836.4036.7436.74-3.82%70,0000.56
Sep 25, 202639.3439.5037.5038.2038.20-3.29%70,7000.55
Sep 24, 202640.8640.8638.1839.5039.50-4.17%80,4000.61
Sep 23, 202640.0441.2839.3841.2241.22+3.31%54,5000.40
Sep 22, 202642.9042.9039.2239.9039.90-7.77%144,6000.90
Sep 21, 202642.0843.5841.8643.2643.26+2.80%42,4000.20
Sep 18, 202641.9843.9041.0042.0842.08+0.24%57,3000.17
Sep 17, 202642.2042.9041.8441.9841.98-0.52%36,700―
Sep 16, 202642.9843.6041.0242.2042.20-1.81%42,800―
Sep 15, 202641.6644.2040.8042.9842.98+3.07%71,900―
Sep 14, 202641.6242.9041.0041.7041.70+0.19%44,400―
Sep 11, 202641.0443.1640.0641.6241.62+1.27%90,000―
Sep 10, 202642.6644.2641.0041.1041.10-3.70%57,000―
Sep 09, 202643.0044.5042.4242.6842.68-0.97%40,700―
Sep 08, 202644.9246.2043.0043.1043.10-4.09%56,900―
Sep 07, 202645.1645.5042.9844.9444.94-0.49%61,600―
Sep 04, 202641.3045.9041.3045.1645.16+4.34%84,700―
Sep 03, 202643.6046.1641.0043.2843.28-0.73%83,400―
Sep 02, 202645.0045.9043.5243.6043.60-4.18%62,800―
Sep 01, 202647.1047.8043.9845.5045.50-2.19%72,900―
Aug 31, 202646.1248.8446.1246.5246.52-2.23%44,700―
Aug 28, 202646.3449.9246.3447.5847.58+0.59%62,400―
Aug 27, 202646.0049.0044.5247.3047.30+2.83%95,400―
Aug 26, 202646.9450.9544.9246.0046.00-1.96%195,300―
Aug 25, 202643.2048.4841.3446.9246.92+8.86%213,700―
Aug 24, 202640.9043.4840.0043.1043.10+5.07%108,800―