HKG - Share Price History

HKG

CMP as on 01-Jan-70 5:30

0.00

0.00 0%

Open

₹ 0.00

Turnover (lac)

₹

Prev. Close

₹ 0.00

Day's Vol (shares)

₹

Day's Range (₹)

₹ 0.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
29-Jun-2022	12.60	13	12.40	12.80	292	4.57	306,400	0.60	0.20
28-Jun-2022	13.20	13.20	12.50	12.60	343	10.20	429,264	0.70	-0.60
27-Jun-2022	12.90	13.40	12.70	13.20	514	11.90	753,233	0.75	0.25
24-Jun-2022	12.60	13.10	12.20	12.70	568	13.50	744,563	0.85	0.15
23-Jun-2022	12.30	12.90	12	12.30	602	19.90	1,314,709	0.85	0
22-Jun-2022	12.50	13	12.20	12.50	816	88.80	6,169,102	0.75	-0.10
21-Jun-2022	12.80	12.90	12.10	12.60	196	1.85	110,541	0.80	-0.20
20-Jun-2022	12.50	13	12	12.30	186	0.99	33,739	0.95	-0.20
17-Jun-2022	13.50	13.50	12	12.20	192	3.04	221,540	1.50	-1.30
16-Jun-2022	13.80	13.80	12.70	12.80	346	10.10	657,408	1.10	-1
15-Jun-2022	13	13.40	12.70	12.90	320	2.08	118,409	0.65	-0.20
14-Jun-2022	13.80	14.50	12.90	13.10	700	73.40	4,907,492	1.65	-0.70
13-Jun-2022	14.10	14.20	13.40	13.80	329	12.20	738,377	0.80	-0.30
10-Jun-2022	15.10	16.20	14.50	14.50	361	2.40	75,970	1.75	-0.60
09-Jun-2022	15.20	15.40	14.80	15.10	340	20.20	1,125,004	0.55	-0.10
08-Jun-2022	15.80	16.20	15.20	15.30	291	1.99	64,399	0.95	-0.50
07-Jun-2022	16.40	16.40	15.50	15.50	372	1.67	62,235	0.95	-0.90
06-Jun-2022	17	17	16.20	16.20	244	2.43	124,069	0.80	-0.80
03-Jun-2022	16.90	17.40	16.50	16.50	334	3.74	64,322	0.90	-0.40
02-Jun-2022	17	18.30	16.50	16.60	567	7.55	84,379	1.75	-0.40
01-Jun-2022	17.20	17.70	16.70	17	618	6.68	228,651	0.95	-0.20
31-May-2022	17.80	18.30	16.90	17	342	2.67	23,452	1.40	-0.80
30-May-2022	18	18	16.50	17.20	458	6.21	254,037	1.55	-0.80