7Road Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.600	2.640	2.600	2.640	2.640	4,000
2022-03-01	2.600	2.600	2.600	2.600	2.600	0
2022-02-28	2.600	2.600	2.600	2.600	2.600	0
2022-02-25	2.600	2.600	2.600	2.600	2.600	0
2022-02-24	2.600	2.600	2.600	2.600	2.600	0
2022-02-23	2.590	2.620	2.590	2.620	2.620	4,000
2022-02-22	2.600	2.600	2.600	2.600	2.600	0
2022-02-21	2.600	2.600	2.600	2.600	2.600	0
2022-02-18	2.600	2.600	2.600	2.600	2.600	0
2022-02-17	2.580	2.600	2.540	2.600	2.600	10,000
2022-02-16	2.600	2.600	2.600	2.600	2.600	2,000
2022-02-15	2.590	2.620	2.590	2.620	2.620	4,000
2022-02-14	2.590	2.590	2.590	2.590	2.590	0
2022-02-11	2.590	2.590	2.590	2.590	2.590	0
2022-02-10	2.590	2.590	2.590	2.590	2.590	0
2022-02-09	2.590	2.590	2.590	2.590	2.590	0
2022-02-08	2.550	2.590	2.550	2.590	2.590	4,000
2022-02-07	2.550	2.550	2.550	2.550	2.550	2,000
2022-02-04	2.550	2.550	2.550	2.550	2.550	0
2022-01-31	2.500	2.550	2.500	2.550	2.550	12,000
2022-01-28	2.540	2.550	2.500	2.550	2.550	26,000
2022-01-27	2.540	2.540	2.520	2.520	2.520	4,000
2022-01-26	2.540	2.540	2.540	2.540	2.540	2,000
2022-01-25	2.550	2.550	2.550	2.550	2.550	2,000
2022-01-24	2.560	2.560	2.550	2.550	2.550	2,000
2022-01-21	2.550	2.560	2.430	2.560	2.560	6,000
2022-01-20	2.560	2.570	2.330	2.570	2.570	12,000
2022-01-19	2.580	2.580	2.580	2.580	2.580	2,000
2022-01-18	2.580	2.580	2.580	2.580	2.580	0
2022-01-17	2.580	2.580	2.580	2.580	2.580	0
2022-01-14	2.580	2.580	2.580	2.580	2.580	0
2022-01-13	2.590	2.590	2.580	2.580	2.580	2,000
2022-01-12	2.570	2.600	2.550	2.600	2.600	6,000
2022-01-11	2.590	2.590	2.580	2.580	2.580	2,000
2022-01-10	2.580	2.580	2.580	2.580	2.580	0
2022-01-07	2.580	2.580	2.580	2.580	2.580	0
2022-01-06	2.580	2.580	2.580	2.580	2.580	0
2022-01-05	2.580	2.580	2.580	2.580	2.580	0
2022-01-04	2.520	2.580	2.520	2.580	2.580	4,000
2022-01-03	2.580	2.580	2.350	2.520	2.520	10,000
2021-12-31	2.390	2.650	2.390	2.590	2.590	76,000
2021-12-30	2.320	2.390	2.310	2.390	2.390	28,000
2021-12-29	2.320	2.320	2.320	2.320	2.320	2,000
2021-12-28	2.340	2.340	2.340	2.340	2.340	0
2021-12-24	2.350	2.350	2.350	2.350	2.350	2,000
2021-12-23	2.360	2.360	2.280	2.360	2.360	12,000
2021-12-22	2.350	2.380	2.350	2.380	2.380	4,000
2021-12-21	2.340	2.340	2.340	2.340	2.340	2,000
2021-12-20	2.340	2.360	2.340	2.340	2.340	4,000
2021-12-17	2.340	2.360	2.300	2.360	2.360	4,418,000
2021-12-16	2.340	2.340	2.340	2.340	2.340	6,000
2021-12-15	2.330	2.350	2.330	2.350	2.350	10,000
2021-12-14	2.340	2.390	2.290	2.340	2.340	22,000
2021-12-13	2.350	2.350	2.350	2.350	2.350	2,000
2021-12-10	2.330	2.350	2.330	2.350	2.350	8,000
2021-12-09	2.350	2.350	2.350	2.350	2.350	4,406,000
2021-12-08	2.400	2.400	2.330	2.330	2.330	6,000
2021-12-07	2.420	2.420	2.380	2.390	2.390	26,000
2021-12-06	2.420	2.420	2.420	2.420	2.420	2,000
2021-12-03	2.410	2.440	2.410	2.440	2.440	4,000

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.