200468 Historical data - Nanjing Putian Telecommunications Co., Ltd. Class B | Makkler

200468 Historical data - Nanjing Putian Telecommunications Co., Ltd. Class B | Makkler

Historical data (last year, daily)

Showing the newest 90 of 242 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-09-30	HKD 3.74	+3.03%	HKD 3.72	HKD 3.79	HKD 3.63	210.90K
2026-09-29	HKD 3.63	+0.83%	HKD 3.72	HKD 3.72	HKD 3.60	156.50K
2026-09-28	HKD 3.60	-2.17%	HKD 3.66	HKD 3.67	HKD 3.56	256.20K
2026-09-24	HKD 3.68	-5.64%	HKD 3.84	HKD 3.90	HKD 3.68	290.40K
2026-09-23	HKD 3.90	0.00%	HKD 3.92	HKD 3.92	HKD 3.87	5.40K
2026-09-22	HKD 3.90	-0.76%	HKD 3.85	HKD 3.95	HKD 3.85	146.70K
2026-09-21	HKD 3.93	+3.42%	HKD 3.79	HKD 3.97	HKD 3.79	365.80K
2026-09-18	HKD 3.80	-0.52%	HKD 3.80	HKD 3.85	HKD 3.78	82.20K
2026-09-17	HKD 3.82	-0.52%	HKD 3.83	HKD 3.89	HKD 3.79	154.10K
2026-09-16	HKD 3.84	+2.40%	HKD 3.75	HKD 3.85	HKD 3.75	142.40K
2026-09-15	HKD 3.75	+1.08%	HKD 3.70	HKD 3.81	HKD 3.70	143.50K
2026-09-14	HKD 3.71	-4.38%	HKD 3.80	HKD 3.80	HKD 3.68	214.73K
2026-09-11	HKD 3.88	-0.51%	HKD 3.92	HKD 3.92	HKD 3.79	283.90K
2026-09-10	HKD 3.90	+0.26%	HKD 3.93	HKD 3.98	HKD 3.82	370.50K
2026-09-09	HKD 3.89	+4.85%	HKD 3.73	HKD 3.92	HKD 3.68	741.00K
2026-09-08	HKD 3.71	+0.27%	HKD 3.71	HKD 3.76	HKD 3.66	180.20K
2026-09-07	HKD 3.70	+3.06%	HKD 3.60	HKD 3.72	HKD 3.60	220.40K
2026-09-04	HKD 3.59	-0.28%	HKD 3.64	HKD 3.64	HKD 3.55	122.90K
2026-09-03	HKD 3.60	+2.86%	HKD 3.52	HKD 3.62	HKD 3.52	275.20K
2026-09-02	HKD 3.50	+2.34%	HKD 3.42	HKD 3.52	HKD 3.41	131.98K
2026-09-01	HKD 3.42	0.00%	HKD 3.40	HKD 3.43	HKD 3.39	72.38K
2026-08-31	HKD 3.42	0.00%	HKD 3.41	HKD 3.43	HKD 3.36	130.50K
2026-08-28	HKD 3.42	-2.01%	HKD 3.48	HKD 3.48	HKD 3.40	142.06K
2026-08-27	HKD 3.49	0.00%	HKD 3.52	HKD 3.52	HKD 3.43	152.60K
2026-08-26	HKD 3.49	-0.57%	HKD 3.46	HKD 3.54	HKD 3.44	292.40K
2026-08-25	HKD 3.51	+5.41%	HKD 3.33	HKD 3.53	HKD 3.30	676.32K
2026-08-24	HKD 3.33	+2.15%	HKD 3.22	HKD 3.38	HKD 3.22	151.90K
2026-08-21	HKD 3.26	0.00%	HKD 3.23	HKD 3.26	HKD 3.22	27.80K
2026-08-20	HKD 3.26	+1.24%	HKD 3.19	HKD 3.27	HKD 3.19	90.70K
2026-08-19	HKD 3.22	-1.23%	HKD 3.21	HKD 3.26	HKD 3.19	89.30K
2026-08-18	HKD 3.26	-0.31%	HKD 3.26	HKD 3.28	HKD 3.21	58.30K
2026-08-17	HKD 3.27	0.00%	HKD 3.25	HKD 3.28	HKD 3.23	49.90K
2026-08-14	HKD 3.27	+0.31%	HKD 3.24	HKD 3.29	HKD 3.24	102.60K
2026-08-13	HKD 3.26	+0.31%	HKD 3.24	HKD 3.26	HKD 3.23	47.30K
2026-08-12	HKD 3.25	+0.93%	HKD 3.17	HKD 3.25	HKD 3.17	45.80K
2026-08-11	HKD 3.22	+0.62%	HKD 3.20	HKD 3.22	HKD 3.20	47.00K
2026-08-10	HKD 3.20	0.00%	HKD 3.20	HKD 3.22	HKD 3.20	20.00K
2026-08-07	HKD 3.20	-0.93%	HKD 3.17	HKD 3.21	HKD 3.17	67.00K
2026-08-06	HKD 3.23	-0.92%	HKD 3.16	HKD 3.27	HKD 3.16	67.30K
2026-08-05	HKD 3.26	0.00%	HKD 3.23	HKD 3.28	HKD 3.22	105.10K
2026-08-04	HKD 3.26	+0.93%	HKD 3.27	HKD 3.30	HKD 3.21	67.10K
2026-08-03	HKD 3.23	+1.25%	HKD 3.20	HKD 3.23	HKD 3.19	103.37K
2026-07-31	HKD 3.19	+0.95%	HKD 3.18	HKD 3.25	HKD 3.18	133.60K
2026-07-30	HKD 3.16	-2.17%	HKD 3.21	HKD 3.26	HKD 3.11	249.60K
2026-07-29	HKD 3.23	+4.87%	HKD 3.10	HKD 3.29	HKD 3.09	372.63K
2026-07-28	HKD 3.08	+0.65%	HKD 3.01	HKD 3.11	HKD 3.01	88.10K
2026-07-27	HKD 3.06	-0.33%	HKD 3.01	HKD 3.07	HKD 3.00	104.20K
2026-07-24	HKD 3.07	+1.32%	HKD 3.03	HKD 3.10	HKD 3.00	106.00K
2026-07-23	HKD 3.03	+2.02%	HKD 2.91	HKD 3.03	HKD 2.91	64.40K
2026-07-22	HKD 2.97	0.00%	HKD 2.91	HKD 2.99	HKD 2.90	30.80K
2026-07-21	HKD 2.97	-3.57%	HKD 3.04	HKD 3.05	HKD 2.88	283.10K
2026-07-20	HKD 3.08	+1.99%	HKD 3.07	HKD 3.09	HKD 3.01	59.40K
2026-07-17	HKD 3.02	-1.95%	HKD 3.01	HKD 3.08	HKD 3.00	25.50K
2026-07-16	HKD 3.08	-0.65%	HKD 3.07	HKD 3.10	HKD 3.05	37.10K
2026-07-15	HKD 3.10	+0.32%	HKD 3.06	HKD 3.11	HKD 3.05	96.30K
2026-07-14	HKD 3.09	+0.98%	HKD 3.04	HKD 3.09	HKD 3.02	94.10K
2026-07-13	HKD 3.06	-3.16%	HKD 3.10	HKD 3.14	HKD 3.01	97.20K
2026-07-10	HKD 3.16	+1.28%	HKD 3.25	HKD 3.25	HKD 3.11	100.90K
2026-07-09	HKD 3.12	+1.96%	HKD 3.06	HKD 3.14	HKD 3.02	82.70K
2026-07-08	HKD 3.06	-3.16%	HKD 3.11	HKD 3.13	HKD 3.06	77.80K
2026-07-07	HKD 3.16	-2.47%	HKD 3.15	HKD 3.20	HKD 3.10	108.80K
2026-07-06	HKD 3.24	+3.85%	HKD 3.15	HKD 3.24	HKD 3.10	290.10K
2026-07-03	HKD 3.12	+2.30%	HKD 3.07	HKD 3.15	HKD 3.01	245.60K
2026-07-02	HKD 3.05	+1.33%	HKD 2.95	HKD 3.09	HKD 2.91	155.20K
2026-07-01	HKD 3.01	+2.73%	HKD 2.91	HKD 3.11	HKD 2.84	298.10K
2026-06-30	HKD 2.93	-9.85%	HKD 3.22	HKD 3.22	HKD 2.93	856.48K
2026-06-29	HKD 3.25	-0.91%	HKD 3.25	HKD 3.31	HKD 3.20	94.50K
2026-06-26	HKD 3.28	-3.24%	HKD 3.39	HKD 3.39	HKD 3.26	187.00K
2026-06-25	HKD 3.39	-1.17%	HKD 3.34	HKD 3.39	HKD 3.33	156.50K
2026-06-24	HKD 3.43	0.00%	HKD 3.35	HKD 3.44	HKD 3.34	129.50K
2026-06-23	HKD 3.43	-0.29%	HKD 3.44	HKD 3.51	HKD 3.36	129.10K
2026-06-22	HKD 3.44	-2.55%	HKD 3.50	HKD 3.50	HKD 3.33	73.10K
2026-06-18	HKD 3.53	-1.67%	HKD 3.59	HKD 3.61	HKD 3.51	38.20K
2026-06-17	HKD 3.59	0.00%	HKD 3.50	HKD 3.59	HKD 3.50	95.80K
2026-06-16	HKD 3.59	+1.13%	HKD 3.59	HKD 3.59	HKD 3.51	120.90K
2026-06-15	HKD 3.55	+1.43%	HKD 3.56	HKD 3.56	HKD 3.45	82.68K
2026-06-12	HKD 3.50	+2.34%	HKD 3.49	HKD 3.50	HKD 3.44	47.40K
2026-06-11	HKD 3.42	-1.72%	HKD 3.50	HKD 3.50	HKD 3.30	55.00K
2026-06-10	HKD 3.48	-1.14%	HKD 3.52	HKD 3.52	HKD 3.46	25.40K
2026-06-09	HKD 3.52	+1.73%	HKD 3.49	HKD 3.52	HKD 3.44	65.60K
2026-06-08	HKD 3.46	-2.26%	HKD 3.54	HKD 3.54	HKD 3.38	173.40K
2026-06-05	HKD 3.54	+4.73%	HKD 3.37	HKD 3.58	HKD 3.37	360.00K
2026-06-04	HKD 3.38	-0.59%	HKD 3.34	HKD 3.39	HKD 3.31	157.60K
2026-06-03	HKD 3.40	+0.59%	HKD 3.44	HKD 3.45	HKD 3.38	109.90K
2026-06-02	HKD 3.38	-0.88%	HKD 3.36	HKD 3.43	HKD 3.33	96.90K
2026-06-01	HKD 3.41	+6.23%	HKD 3.25	HKD 3.46	HKD 3.20	652.60K
2026-05-29	HKD 3.21	-10.08%	HKD 3.57	HKD 3.57	HKD 3.21	867.00K
2026-05-28	HKD 3.57	-0.56%	HKD 3.52	HKD 3.58	HKD 3.52	41.50K
2026-05-27	HKD 3.59	-2.97%	HKD 3.70	HKD 3.70	HKD 3.53	217.90K
2026-05-26	HKD 3.70	-0.80%	HKD 3.80	HKD 3.81	HKD 3.57	490.60K