Shanghai Kai Kai Industry Co L Recent Share Price (SHG:900943)

SHG:900943 - Shanghai Kai Kai Industry Co Ltd Shanghai Kai Kai Industry Co L
Sector: Consumer Discretionary, Industry: Apparel, Accessories & Luxury Goods

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 May 2002	USD	0.811	0.811	0.801	0.804	0.804	-0.007 (-0.86%)	149,901
23 May 2002	USD	0.815	0.817	0.803	0.811	0.811	-0.004 (-0.49%)	50,486
22 May 2002	USD	0.82	0.825	0.802	0.815	0.815	-0.007 (-0.85%)	109,000
21 May 2002	USD	0.825	0.829	0.818	0.822	0.822	+0.01 (+1.23%)	83,700
20 May 2002	USD	0.807	0.816	0.807	0.812	0.812	-0.007 (-0.85%)	91,099
17 May 2002	USD	0.822	0.822	0.812	0.819	0.819	+0.006 (+0.74%)	60,807
16 May 2002	USD	0.822	0.833	0.806	0.813	0.813	-0.007 (-0.85%)	188,420
15 May 2002	USD	0.818	0.84	0.817	0.82	0.82	+0.01 (+1.23%)	170,600
14 May 2002	USD	0.815	0.816	0.81	0.81	0.81	-0.003 (-0.37%)	47,700
13 May 2002	USD	0.811	0.813	0.806	0.813	0.813	+0.001 (+0.12%)	88,200
10 May 2002	USD	0.821	0.821	0.81	0.812	0.812	-0.01 (-1.22%)	141,900
9 May 2002	USD	0.82	0.829	0.82	0.822	0.822	-0.004 (-0.48%)	82,300
8 May 2002	USD	0.831	0.831	0.818	0.826	0.826	-0.004 (-0.48%)	70,600
7 May 2002	USD	0	0	0	0.83	0.83	0.0 (0.0%)	0
6 May 2002	USD	0	0	0	0.83	0.83	0.0 (0.0%)	0
3 May 2002	USD	0	0	0	0.83	0.83	0.0 (0.0%)	0
2 May 2002	USD	0	0	0	0.83	0.83	0.0 (0.0%)	0
1 May 2002	USD	0	0	0	0.83	0.83	0.0 (0.0%)	0
30 Apr 2002	USD	0.845	0.847	0.83	0.83	0.83	-0.015 (-1.78%)	125,500
29 Apr 2002	USD	0.841	0.849	0.829	0.845	0.845	+0.005 (+0.60%)	360,710
26 Apr 2002	USD	0.816	0.841	0.81	0.84	0.84	+0.026 (+3.19%)	251,500
25 Apr 2002	USD	0.81	0.814	0.8	0.814	0.814	+0.004 (+0.49%)	67,700
24 Apr 2002	USD	0.809	0.812	0.803	0.81	0.81	+0.004 (+0.50%)	80,200
23 Apr 2002	USD	0.798	0.81	0.798	0.806	0.806	+0.008 (+1.00%)	133,700
22 Apr 2002	USD	0.799	0.803	0.79	0.798	0.798	-0.01 (-1.24%)	168,700
19 Apr 2002	USD	0.793	0.817	0.78	0.808	0.808	+0.015 (+1.89%)	397,359
18 Apr 2002	USD	0.838	0.838	0.789	0.793	0.793	-0.042 (-5.03%)	422,510
17 Apr 2002	USD	0.83	0.838	0.821	0.835	0.835	+0.006 (+0.72%)	207,200
16 Apr 2002	USD	0.83	0.844	0.819	0.829	0.829	-0.01 (-1.19%)	309,985
15 Apr 2002	USD	0.884	0.884	0.83	0.839	0.839	-0.041 (-4.66%)	502,950

See Xignite Response |