Home > Share Market > Stocks > HKG > Share Price History

HKG - Share Price History

HKG

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

HKG Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-May-2022 20.50 20.50 18.20 18.60 450 2.14 71,642 2.30 -1.90
20-May-2022 19.50 20.30 18.80 20.20 330 4.93 169,329 1.45 0.70
19-May-2022 19.40 19.80 18.40 18.90 288 5.72 246,482 1.40 -0.50
18-May-2022 20.20 20.70 19.10 19.40 308 3.88 132,624 1.60 -0.80
17-May-2022 18.90 20.50 18.80 20.20 183 1.22 20,829 1.70 1.25
16-May-2022 19 21 18.70 18.90 162 1.83 70,790 2.30 -0.10
13-May-2022 19 19.90 18.60 19.20 249 1.42 49,554 1.25 0.20
12-May-2022 18.50 19 17 18.70 185 1.63 76,448 1.95 0.20
11-May-2022 21.90 22.30 18 18.50 451 6.27 226,284 4.25 -3.40
10-May-2022 21.90 22 21.20 21.60 195 2.88 71,493 0.80 -0.30
09-May-2022 22.20 22.20 21.30 21.60 165 1.84 49,825 0.90 -0.50
06-May-2022 21.50 22.40 21.10 21.90 304 7.29 183,278 1.35 0.40
05-May-2022 21.90 22.70 21.10 21.90 269 4.16 75,083 1.55 0
04-May-2022 22.90 23.10 21.40 21.80 427 10.20 302,382 1.70 -1.10
02-May-2022 23.40 23.40 22.80 22.90 224 4.80 102,230 0.65 -0.50
29-Apr-2022 23.30 24.60 22.70 23.40 753 18.20 439,306 1.85 0.10
28-Apr-2022 23.10 23.50 22.60 23 377 16.40 456,104 0.95 -0.10
27-Apr-2022 21.80 23.10 21.70 22.70 931 25 749,898 1.40 0.95
26-Apr-2022 21.30 22 20.10 21.60 617 22.80 758,891 1.90 0.30
25-Apr-2022 20.60 21.70 19.50 20.30 116 17.80 468,000 2.20 -0.30

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity