SHG:605588 - Keystone Technology Co Ltd Keystone Technology Co Ltd
Sector: Information Technology, Industry: Semiconductor Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
30 Sep 2022 CNY 28.52 27.64 28.45 27.66 27.66 -0.64 (-2.26%) 294,000
29 Sep 2022 CNY 28.62 28.13 28.49 28.3 28.3 +0.17 (+0.60%) 335,700
28 Sep 2022 CNY 29.39 28.01 29.29 28.13 28.13 -1.15 (-3.93%) 508,900
27 Sep 2022 CNY 29.42 28.7 29 29.28 29.28 +0.54 (+1.88%) 332,890
26 Sep 2022 CNY 29.79 28.69 29.79 28.74 28.74 -0.88 (-2.97%) 411,400
23 Sep 2022 CNY 30.62 29.53 30.31 29.62 29.62 -0.71 (-2.34%) 428,800
22 Sep 2022 CNY 30.7 29.97 30.01 30.33 30.33 +0.02 (+0.07%) 477,300
21 Sep 2022 CNY 30.45 29.6 30.3 30.31 30.31 -0.06 (-0.20%) 329,200
20 Sep 2022 CNY 30.46 29.42 29.42 30.37 30.37 +0.95 (+3.23%) 660,590
19 Sep 2022 CNY 30.24 29.17 29.81 29.42 29.42 -0.69 (-2.29%) 535,300
16 Sep 2022 CNY 31.18 30.11 30.75 30.11 30.11 -0.73 (-2.37%) 512,100
15 Sep 2022 CNY 32.69 30.77 32.69 30.84 30.84 -1.63 (-5.02%) 955,390
14 Sep 2022 CNY 33.01 31.38 31.81 32.47 32.47 +0.07 (+0.22%) 804,890
13 Sep 2022 CNY 33.18 32.25 32.8 32.4 32.4 -0.22 (-0.67%) 637,890
9 Sep 2022 CNY 33.2 32.21 32.21 32.62 32.62 -0.14 (-0.43%) 804,000
8 Sep 2022 CNY 33.19 30 33.19 32.76 32.76 -0.43 (-1.30%) 1,169,430
7 Sep 2022 CNY 33.37 31.48 31.58 33.19 33.19 +1.52 (+4.80%) 1,819,330
6 Sep 2022 CNY 31.8 31.23 31.79 31.67 31.67 +0.12 (+0.38%) 647,000
5 Sep 2022 CNY 32.16 31.38 31.9 31.55 31.55 -0.43 (-1.34%) 604,030
2 Sep 2022 CNY 32.17 31.31 31.35 31.98 31.98 +0.55 (+1.75%) 731,100
1 Sep 2022 CNY 32.48 31.36 32.19 31.43 31.43 -0.71 (-2.21%) 924,000
31 Aug 2022 CNY 33.88 31.77 33.5 32.14 32.14 -1.68 (-4.97%) 1,477,730
30 Aug 2022 CNY 34.23 33.1 33.45 33.82 33.82 +0.23 (+0.68%) 1,164,700
29 Aug 2022 CNY 33.99 33.07 33.2 33.59 33.59 -0.41 (-1.21%) 1,389,400
26 Aug 2022 CNY 36.45 33.8 35.71 34 34 -2.1 (-5.82%) 2,697,600
25 Aug 2022 CNY 39.44 35.42 38.95 36.1 36.1 -2.72 (-7.01%) 3,222,830
24 Aug 2022 CNY 41.26 38.78 40.33 38.82 38.82 -3.79 (-8.89%) 4,485,960
23 Aug 2022 CNY 44.84 38.8 40 42.61 42.61 +1.83 (+4.49%) 7,116,110
22 Aug 2022 CNY 40.78 37.1 37.1 40.78 40.78 +3.71 (+10.01%) 4,577,900
19 Aug 2022 CNY 39.22 36.85 38.69 37.07 37.07 -2.41 (-6.10%) 5,300,930



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Webull 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
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms