14-day Premium Trial Subscription Try For FreeTry Free
¥124.21
+3.30 (+2.73%)
At Close: May 06, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥141.16 ¥183.01 Monday, 6th May 2024 300033.SZ stock ended at ¥124.21. This is 2.73% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.92% from a day low at ¥122.00 to a day high of ¥128.00.
90 days ¥141.16 ¥227.30
52 weeks ¥84.73 ¥227.30

Historical Hithink Flush Information Network Co Ltd prices

Date Open High Low Close Volume
May 06, 2024 ¥122.00 ¥128.00 ¥122.00 ¥124.21 11 296 979
Apr 30, 2024 ¥113.58 ¥123.99 ¥113.58 ¥120.91 7 969 887
Apr 29, 2024 ¥113.58 ¥125.20 ¥113.58 ¥123.64 15 762 227
Apr 26, 2024 ¥112.80 ¥122.03 ¥112.62 ¥121.00 19 527 034
Apr 25, 2024 ¥112.80 ¥113.00 ¥110.78 ¥111.04 6 431 862
Apr 24, 2024 ¥112.80 ¥113.18 ¥110.62 ¥112.83 6 393 298
Apr 23, 2024 ¥112.80 ¥113.25 ¥111.12 ¥112.35 5 992 545
Apr 22, 2024 ¥112.80 ¥113.23 ¥109.47 ¥111.11 6 455 898
Apr 19, 2024 ¥116.00 ¥116.00 ¥110.05 ¥110.70 8 674 763
Apr 18, 2024 ¥116.00 ¥117.79 ¥110.52 ¥113.90 10 335 377
Apr 17, 2024 ¥116.00 ¥116.03 ¥112.83 ¥115.30 8 855 437
Apr 16, 2024 ¥116.00 ¥117.17 ¥112.18 ¥112.59 7 586 073
Apr 15, 2024 ¥116.00 ¥119.98 ¥112.00 ¥117.20 11 147 476
Apr 12, 2024 ¥133.31 ¥133.31 ¥111.68 ¥112.91 12 521 341
Apr 11, 2024 ¥133.31 ¥133.31 ¥111.52 ¥117.58 11 624 752
Apr 10, 2024 ¥133.31 ¥133.31 ¥121.80 ¥122.34 5 306 616
Apr 09, 2024 ¥133.31 ¥133.31 ¥126.00 ¥127.13 3 502 143
Apr 08, 2024 ¥133.31 ¥133.31 ¥124.94 ¥126.60 4 026 916
Apr 03, 2024 ¥132.00 ¥133.50 ¥128.24 ¥128.42 6 282 009
Apr 02, 2024 ¥132.00 ¥135.60 ¥132.00 ¥133.06 4 842 549
Apr 01, 2024 ¥132.00 ¥135.70 ¥131.90 ¥135.70 6 243 987
Mar 29, 2024 ¥142.48 ¥142.48 ¥129.37 ¥130.96 4 730 634
Mar 28, 2024 ¥142.48 ¥142.48 ¥129.78 ¥134.82 6 804 373
Mar 27, 2024 ¥142.48 ¥142.48 ¥131.03 ¥131.03 7 646 746
Mar 26, 2024 ¥142.48 ¥143.68 ¥136.86 ¥138.00 9 861 510
Click to get the best stock tips daily for free!

About Hithink Flush Information Network Co Ltd

Hithink RoyalFlush Information Network Co., Ltd. provides Internet financial information services in China. The company specializes in financial data processing and information cloud services. It also provides online market trading systems; financial information and data services; mobile financial information services; fund sales; and other products and services. Hithink RoyalFlush Information Network Co., Ltd. was founded in 1995 and is headquar... 300033.SZ Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT