Tsann Kuen (China) Enterprise Co. Ltd. Class B 200512
SZSE · China · Consumer Durables
HKD 2.10+0.06 (+2.94%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
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 2.10 | +2.94% | HKD 2.05 | HKD 2.14 | HKD 2.03 | 285.97K |
| 2026-09-29 | HKD 2.04 | -0.49% | HKD 2.05 | HKD 2.05 | HKD 2.01 | 111.29K |
| 2026-09-28 | HKD 2.05 | -0.49% | HKD 2.08 | HKD 2.08 | HKD 2.00 | 160.40K |
| 2026-09-24 | HKD 2.06 | 0.00% | HKD 2.05 | HKD 2.07 | HKD 2.04 | 104.08K |
| 2026-09-23 | HKD 2.06 | -0.48% | HKD 2.07 | HKD 2.08 | HKD 2.04 | 86.24K |
| 2026-09-22 | HKD 2.07 | +0.49% | HKD 2.06 | HKD 2.10 | HKD 2.06 | 114.00K |
| 2026-09-21 | HKD 2.06 | -0.48% | HKD 2.07 | HKD 2.07 | HKD 2.04 | 68.80K |
| 2026-09-18 | HKD 2.07 | +0.49% | HKD 2.05 | HKD 2.07 | HKD 2.03 | 119.70K |
| 2026-09-17 | HKD 2.06 | 0.00% | HKD 2.07 | HKD 2.08 | HKD 2.04 | 115.30K |
| 2026-09-16 | HKD 2.06 | 0.00% | HKD 2.08 | HKD 2.08 | HKD 2.06 | 104.80K |
| 2026-09-15 | HKD 2.06 | -1.44% | HKD 2.10 | HKD 2.10 | HKD 2.05 | 97.84K |
| 2026-09-14 | HKD 2.09 | +0.48% | HKD 2.10 | HKD 2.11 | HKD 2.08 | 52.80K |
| 2026-09-11 | HKD 2.08 | -0.95% | HKD 2.11 | HKD 2.11 | HKD 2.08 | 58.80K |
| 2026-09-10 | HKD 2.10 | -0.47% | HKD 2.09 | HKD 2.11 | HKD 2.08 | 31.00K |
| 2026-09-09 | HKD 2.11 | -0.94% | HKD 2.12 | HKD 2.12 | HKD 2.06 | 312.02K |
| 2026-09-08 | HKD 2.13 | -0.47% | HKD 2.12 | HKD 2.14 | HKD 2.10 | 187.32K |
| 2026-09-07 | HKD 2.14 | 0.00% | HKD 2.12 | HKD 2.14 | HKD 2.12 | 46.05K |
| 2026-09-04 | HKD 2.14 | 0.00% | HKD 2.15 | HKD 2.16 | HKD 2.12 | 149.97K |
| 2026-09-03 | HKD 2.14 | -0.47% | HKD 2.13 | HKD 2.14 | HKD 2.12 | 169.90K |
| 2026-09-02 | HKD 2.15 | +0.47% | HKD 2.16 | HKD 2.16 | HKD 2.12 | 108.10K |
| 2026-09-01 | HKD 2.14 | -1.38% | HKD 2.17 | HKD 2.17 | HKD 2.13 | 98.88K |
| 2026-08-31 | HKD 2.17 | +3.33% | HKD 2.10 | HKD 2.17 | HKD 2.10 | 666.43K |
| 2026-08-28 | HKD 2.10 | -1.87% | HKD 2.15 | HKD 2.15 | HKD 2.06 | 197.77K |
| 2026-08-27 | HKD 2.14 | -0.47% | HKD 2.14 | HKD 2.15 | HKD 2.13 | 79.27K |
| 2026-08-26 | HKD 2.15 | 0.00% | HKD 2.15 | HKD 2.16 | HKD 2.14 | 201.40K |
| 2026-08-25 | HKD 2.15 | +2.38% | HKD 2.09 | HKD 2.16 | HKD 2.08 | 223.60K |
| 2026-08-24 | HKD 2.10 | +0.48% | HKD 2.09 | HKD 2.12 | HKD 2.04 | 461.62K |
| 2026-08-21 | HKD 2.09 | -3.24% | HKD 2.15 | HKD 2.18 | HKD 2.05 | 1.41M |
| 2026-08-20 | HKD 2.16 | +0.47% | HKD 2.15 | HKD 2.22 | HKD 2.13 | 810.63K |
| 2026-08-19 | HKD 2.15 | -0.92% | HKD 2.20 | HKD 2.27 | HKD 2.10 | 551.95K |
| 2026-08-18 | HKD 2.17 | -6.87% | HKD 2.34 | HKD 2.34 | HKD 2.16 | 954.47K |
| 2026-08-17 | HKD 2.33 | -0.85% | HKD 2.33 | HKD 2.36 | HKD 2.30 | 323.00K |
| 2026-08-14 | HKD 2.35 | -1.26% | HKD 2.38 | HKD 2.38 | HKD 2.32 | 350.17K |
| 2026-08-13 | HKD 2.38 | 0.00% | HKD 2.38 | HKD 2.42 | HKD 2.37 | 206.60K |
| 2026-08-12 | HKD 2.38 | +3.93% | HKD 2.30 | HKD 2.41 | HKD 2.30 | 1.02M |
| 2026-08-11 | HKD 2.29 | +0.88% | HKD 2.27 | HKD 2.30 | HKD 2.26 | 371.52K |
| 2026-08-10 | HKD 2.27 | +1.79% | HKD 2.24 | HKD 2.27 | HKD 2.23 | 545.26K |
| 2026-08-07 | HKD 2.23 | +3.72% | HKD 2.18 | HKD 2.25 | HKD 2.13 | 1.58M |
| 2026-08-06 | HKD 2.15 | -0.46% | HKD 2.15 | HKD 2.15 | HKD 2.13 | 283.33K |
| 2026-08-05 | HKD 2.16 | -0.46% | HKD 2.16 | HKD 2.17 | HKD 2.14 | 474.45K |
| 2026-08-04 | HKD 2.17 | 0.00% | HKD 2.19 | HKD 2.19 | HKD 2.13 | 429.48K |
| 2026-08-03 | HKD 2.17 | +3.83% | HKD 2.08 | HKD 2.19 | HKD 2.08 | 1.86M |
| 2026-07-31 | HKD 2.09 | 0.00% | HKD 2.10 | HKD 2.10 | HKD 2.06 | 735.57K |
| 2026-07-30 | HKD 2.09 | +3.98% | HKD 2.01 | HKD 2.17 | HKD 2.01 | 3.17M |
| 2026-07-29 | HKD 2.01 | +9.84% | HKD 2.01 | HKD 2.01 | HKD 1.96 | 2.25M |
| 2026-07-28 | HKD 1.83 | +5.17% | HKD 1.78 | HKD 1.84 | HKD 1.78 | 1.60M |
| 2026-07-27 | HKD 1.74 | +1.75% | HKD 1.71 | HKD 1.74 | HKD 1.67 | 634.63K |
| 2026-07-24 | HKD 1.71 | +1.18% | HKD 1.68 | HKD 1.73 | HKD 1.68 | 924.79K |
| 2026-07-23 | HKD 1.69 | +4.97% | HKD 1.58 | HKD 1.71 | HKD 1.57 | 1.47M |
| 2026-07-22 | HKD 1.61 | -3.59% | HKD 1.53 | HKD 1.64 | HKD 1.52 | 3.91M |
| 2026-07-21 | HKD 1.67 | -9.73% | HKD 1.76 | HKD 1.79 | HKD 1.67 | 5.25M |
| 2026-07-20 | HKD 1.85 | -9.76% | HKD 2.06 | HKD 2.07 | HKD 1.85 | 578.70K |
| 2026-07-17 | HKD 2.05 | -5.96% | HKD 2.18 | HKD 2.18 | HKD 2.05 | 301.20K |
| 2026-07-16 | HKD 2.18 | -1.36% | HKD 2.20 | HKD 2.20 | HKD 2.15 | 158.32K |
| 2026-07-15 | HKD 2.21 | -2.64% | HKD 2.25 | HKD 2.27 | HKD 2.17 | 326.50K |
| 2026-07-14 | HKD 2.27 | 0.00% | HKD 2.28 | HKD 2.28 | HKD 2.25 | 47.46K |
| 2026-07-13 | HKD 2.27 | -0.87% | HKD 2.29 | HKD 2.29 | HKD 2.26 | 94.36K |
| 2026-07-10 | HKD 2.29 | +0.44% | HKD 2.28 | HKD 2.29 | HKD 2.28 | 37.14K |
| 2026-07-09 | HKD 2.28 | -0.44% | HKD 2.29 | HKD 2.29 | HKD 2.27 | 79.71K |
| 2026-07-08 | HKD 2.29 | -0.43% | HKD 2.29 | HKD 2.30 | HKD 2.28 | 28.10K |
| 2026-07-07 | HKD 2.30 | +0.44% | HKD 2.30 | HKD 2.30 | HKD 2.29 | 65.10K |
| 2026-07-06 | HKD 2.29 | -1.72% | HKD 2.33 | HKD 2.33 | HKD 2.28 | 152.72K |
| 2026-07-03 | HKD 2.33 | +0.43% | HKD 2.32 | HKD 2.33 | HKD 2.30 | 158.67K |
| 2026-07-02 | HKD 2.32 | -0.43% | HKD 2.32 | HKD 2.32 | HKD 2.30 | 130.85K |
| 2026-07-01 | HKD 2.33 | 0.00% | HKD 2.33 | HKD 2.34 | HKD 2.30 | 356.28K |
| 2026-06-30 | HKD 2.33 | 0.00% | HKD 2.33 | HKD 2.34 | HKD 2.31 | 403.92K |
| 2026-06-29 | HKD 2.33 | -0.85% | HKD 2.34 | HKD 2.34 | HKD 2.30 | 230.38K |
| 2026-06-26 | HKD 2.35 | -1.67% | HKD 2.40 | HKD 2.40 | HKD 2.29 | 508.18K |
| 2026-06-25 | HKD 2.39 | -4.78% | HKD 2.40 | HKD 2.41 | HKD 2.39 | 107.40K |
| 2026-06-24 | HKD 2.51 | +0.80% | HKD 2.49 | HKD 2.51 | HKD 2.48 | 185.35K |
| 2026-06-23 | HKD 2.49 | -0.40% | HKD 2.50 | HKD 2.50 | HKD 2.47 | 162.12K |
| 2026-06-22 | HKD 2.50 | +0.40% | HKD 2.49 | HKD 2.50 | HKD 2.47 | 149.80K |
| 2026-06-18 | HKD 2.49 | -0.80% | HKD 2.50 | HKD 2.50 | HKD 2.48 | 197.52K |
| 2026-06-17 | HKD 2.51 | +0.40% | HKD 2.51 | HKD 2.51 | HKD 2.49 | 67.60K |
| 2026-06-16 | HKD 2.50 | -0.40% | HKD 2.51 | HKD 2.51 | HKD 2.49 | 38.36K |
| 2026-06-15 | HKD 2.51 | +0.40% | HKD 2.50 | HKD 2.51 | HKD 2.50 | 140.83K |
| 2026-06-12 | HKD 2.50 | 0.00% | HKD 2.50 | HKD 2.50 | HKD 2.48 | 47.46K |
| 2026-06-11 | HKD 2.50 | 0.00% | HKD 2.50 | HKD 2.50 | HKD 2.48 | 54.13K |
| 2026-06-10 | HKD 2.50 | 0.00% | HKD 2.48 | HKD 2.50 | HKD 2.48 | 73.90K |
| 2026-06-09 | HKD 2.50 | +0.40% | HKD 2.47 | HKD 2.50 | HKD 2.47 | 167.30K |
| 2026-06-08 | HKD 2.49 | -0.40% | HKD 2.48 | HKD 2.51 | HKD 2.48 | 51.84K |
| 2026-06-05 | HKD 2.50 | +0.40% | HKD 2.49 | HKD 2.50 | HKD 2.48 | 184.69K |
| 2026-06-04 | HKD 2.49 | -0.40% | HKD 2.50 | HKD 2.51 | HKD 2.49 | 116.11K |
| 2026-06-03 | HKD 2.50 | +0.40% | HKD 2.50 | HKD 2.53 | HKD 2.49 | 94.96K |
| 2026-06-02 | HKD 2.49 | 0.00% | HKD 2.48 | HKD 2.49 | HKD 2.47 | 140.39K |
| 2026-06-01 | HKD 2.49 | +0.40% | HKD 2.46 | HKD 2.49 | HKD 2.46 | 107.83K |
| 2026-05-29 | HKD 2.48 | 0.00% | HKD 2.47 | HKD 2.49 | HKD 2.47 | 71.37K |
| 2026-05-28 | HKD 2.48 | +0.40% | HKD 2.45 | HKD 2.48 | HKD 2.45 | 141.51K |
| 2026-05-27 | HKD 2.47 | -0.80% | HKD 2.48 | HKD 2.48 | HKD 2.45 | 226.37K |
| 2026-05-26 | HKD 2.49 | 0.00% | HKD 2.47 | HKD 2.49 | HKD 2.47 | 104.27K |