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 ()
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

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