SHE:002315 - Focus Technology Co Ltd Focus Technology Co Ltd
Sector: Information Technology, Industry: Systems Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
5 Aug 2010 CNY 28.6077 29.2269 28.3308 28.6923 28.6923 +0.081 (+0.28%) 2,106,618
4 Aug 2010 CNY 28.0769 28.6231 27.7808 28.6115 28.6115 +0.288 (+1.02%) 2,244,541
3 Aug 2010 CNY 28.4615 29.4846 28.3192 28.3231 28.3231 +0.008 (+0.03%) 4,105,400
2 Aug 2010 CNY 28.1539 28.4539 27.8346 28.3154 28.3154 +0.246 (+0.88%) 2,137,395
30 Jul 2010 CNY 27.9192 28.2615 27.6962 28.0692 28.0692 -0.004 (-0.01%) 1,743,957
29 Jul 2010 CNY 28.0385 28.1539 27.4731 28.0731 28.0731 +0.073 (+0.26%) 2,233,628
28 Jul 2010 CNY 26.9615 28.1539 26.8192 28 28 +0.962 (+3.56%) 3,825,445
27 Jul 2010 CNY 27.2308 27.2923 26.8577 27.0385 27.0385 -0.192 (-0.71%) 1,876,492
26 Jul 2010 CNY 27.1154 27.4654 26.6539 27.2308 27.2308 +0.304 (+1.13%) 3,328,205
23 Jul 2010 CNY 27.1154 27.2692 26.7923 26.9269 26.9269 -0.238 (-0.88%) 2,740,907
22 Jul 2010 CNY 27.0192 27.4885 26.5962 27.1654 27.1654 -0.011 (-0.04%) 3,043,541
21 Jul 2010 CNY 27.2462 27.9423 27 27.1769 27.1769 -0.131 (-0.48%) 2,043,303
20 Jul 2010 CNY 26.0385 27.3346 26.0385 27.3077 27.3077 +1 (+3.80%) 2,220,462
19 Jul 2010 CNY 25.7192 26.5769 25.2115 26.3077 26.3077 +0.45 (+1.74%) 1,641,153
16 Jul 2010 CNY 26.8769 26.8769 25.1192 25.8577 25.8577 -0.989 (-3.68%) 2,605,977
15 Jul 2010 CNY 27.3077 27.6539 26.6923 26.8462 26.8462 -0.385 (-1.41%) 1,693,814
14 Jul 2010 CNY 27.2923 27.9615 26.9539 27.2308 27.2308 +0.115 (+0.43%) 2,090,244
13 Jul 2010 CNY 27.8769 27.8769 26.5808 27.1154 27.1154 -0.692 (-2.49%) 1,689,412
12 Jul 2010 CNY 27.6923 28.2692 27.2308 27.8077 27.8077 +0.227 (+0.82%) 2,114,348
9 Jul 2010 CNY 26.6846 27.8 26.5769 27.5808 27.5808 +0.685 (+2.55%) 1,951,214
8 Jul 2010 CNY 27.1923 27.1923 26.3 26.8962 26.8962 +0.012 (+0.04%) 1,475,063
7 Jul 2010 CNY 26.9192 27.2308 26.2692 26.8846 26.8846 +0.008 (+0.03%) 895,003
6 Jul 2010 CNY 25.6462 27 25.6154 26.8769 26.8769 +1.223 (+4.77%) 1,798,089
5 Jul 2010 CNY 25.3846 25.8615 25.0115 25.6539 25.6539 -0.211 (-0.82%) 729,515
2 Jul 2010 CNY 25.3077 25.9615 24.0385 25.8654 25.8654 +0.327 (+1.28%) 1,768,306
1 Jul 2010 CNY 26 26.7346 25.4846 25.5385 25.5385 +0.235 (+0.93%) 2,027,454
30 Jun 2010 CNY 25 25.5385 24.6962 25.3039 25.3039 -0.311 (-1.22%) 1,250,568
29 Jun 2010 CNY 28.2615 28.3846 25.6154 25.6154 25.6154 -2.846 (-10.00%) 2,353,826
28 Jun 2010 CNY 28.1731 28.6154 27.9539 28.4615 28.4615 0.0 (0.0%) 717,498
25 Jun 2010 CNY 28.9231 28.9231 27.9539 28.4615 28.4615 -0.577 (-1.99%) 775,403



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms