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 May 2010 CNY 31.8462 33.5769 31.2269 33.5769 33.5769 +1.361 (+4.23%) 3,768,845
4 May 2010 CNY 31.5346 32.8846 30.9692 32.2154 32.2154 +0.1 (+0.31%) 2,394,527
30 Apr 2010 CNY 31.3462 32.6923 30.3846 32.1154 32.1154 +0.038 (+0.12%) 2,853,107
29 Apr 2010 CNY 34.6923 34.6923 32.0769 32.0769 32.0769 -2.531 (-7.31%) 2,766,678
28 Apr 2010 CNY 34.7308 35.7231 33.0769 34.6077 34.6077 -1.35 (-3.75%) 3,073,980
27 Apr 2010 CNY 34.6154 36.5385 32.7692 35.9577 35.9577 +0.573 (+1.62%) 4,234,230
26 Apr 2010 CNY 34.6154 37.3077 33.9923 35.3846 35.3846 +1.415 (+4.17%) 4,555,319
23 Apr 2010 CNY 34.2308 34.7615 33.5269 33.9692 33.9692 -0.723 (-2.08%) 3,135,581
22 Apr 2010 CNY 32.1077 34.8 31.6385 34.6923 34.6923 +3.058 (+9.67%) 5,485,612
21 Apr 2010 CNY 30.5731 31.8423 30.3885 31.6346 31.6346 +0.865 (+2.81%) 2,228,980
20 Apr 2010 CNY 30.0731 30.7692 28.8462 30.7692 30.7692 +0.558 (+1.85%) 2,133,300
19 Apr 2010 CNY 30.15 31.1731 29.8769 30.2115 30.2115 +0.019 (+0.06%) 2,939,040
16 Apr 2010 CNY 28.9539 30.1923 28.8846 30.1923 30.1923 +1.038 (+3.56%) 2,221,440
15 Apr 2010 CNY 30.7731 31.1539 28.4154 29.1539 29.1539 -1.5 (-4.89%) 3,528,720
14 Apr 2010 CNY 30.5769 31.3385 30.0885 30.6539 30.6539 -0.023 (-0.07%) 2,779,400
13 Apr 2010 CNY 32.6923 32.7577 29.6154 30.6769 30.6769 -2.092 (-6.38%) 7,213,960
12 Apr 2010 CNY 32.4385 34.0962 31.9462 32.7692 32.7692 +0.585 (+1.82%) 5,805,540
9 Apr 2010 CNY 31.5769 32.5 31.5769 32.1846 32.1846 -0.204 (-0.63%) 5,495,360
8 Apr 2010 CNY 29.5769 32.3885 29.5769 32.3885 32.3885 +2.946 (+10.01%) 9,806,160
7 Apr 2010 CNY 29.1154 29.9923 28.8923 29.4423 29.4423 +0.323 (+1.11%) 2,725,580
6 Apr 2010 CNY 28.8077 29.3385 28.7692 29.1192 29.1192 +0.177 (+0.61%) 2,422,420
2 Apr 2010 CNY 29.3692 29.3692 28.8 28.9423 28.9423 -0.339 (-1.16%) 2,832,960
1 Apr 2010 CNY 28.8462 30.1269 28.8462 29.2808 29.2808 +0.515 (+1.79%) 4,259,580
31 Mar 2010 CNY 28.8385 29.4885 28.5769 28.7654 28.7654 -0.081 (-0.28%) 2,909,660
30 Mar 2010 CNY 28.2692 29 28.0385 28.8462 28.8462 +0.769 (+2.74%) 2,999,360
29 Mar 2010 CNY 28.1923 28.6115 27.6962 28.0769 28.0769 -0.112 (-0.40%) 3,588,000
26 Mar 2010 CNY 28.3846 28.5769 27.5269 28.1885 28.1885 -0.311 (-1.09%) 2,974,140
25 Mar 2010 CNY 28.8 28.8462 28.2231 28.5 28.5 -0.308 (-1.07%) 2,665,520
24 Mar 2010 CNY 28.1615 28.9615 27.9385 28.8077 28.8077 +0.642 (+2.28%) 4,057,820
23 Mar 2010 CNY 27.9462 28.1654 27.4692 28.1654 28.1654 +0.288 (+1.03%) 2,200,900



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