Tianju Dihe (Suzhou) Data Co., Ltd. (HKG:2479)
Hong Kong
· Delayed Price · Currency is HKD 65.00
-13.35 (-17.04%)
Mar 31, 2025, 4:08 PM HKT
Tianju Dihe (Suzhou) Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 77.10 | 78.85 | 64.05 | 65.00 | 65.00 | -17.04% | 40,850 |
| Mar 28, 2025 | 79.00 | 82.00 | 77.80 | 78.35 | 78.35 | 0.45% | 31,850 |
| Mar 27, 2025 | 78.00 | 81.00 | 77.05 | 78.00 | 78.00 | -2.44% | 10,300 |
| Mar 26, 2025 | 79.00 | 80.75 | 76.90 | 79.95 | 79.95 | 3.43% | 5,550 |
| Mar 25, 2025 | 79.40 | 79.65 | 76.20 | 77.30 | 77.30 | -1.47% | 28,900 |
| Mar 24, 2025 | 78.00 | 79.65 | 76.10 | 78.45 | 78.45 | 3.16% | 30,300 |
| Mar 21, 2025 | 77.85 | 77.95 | 76.05 | 76.05 | 76.05 | -0.20% | 5,150 |
| Mar 20, 2025 | 79.55 | 79.55 | 75.05 | 76.20 | 76.20 | -1.23% | 27,850 |
| Mar 19, 2025 | 79.90 | 79.90 | 77.10 | 77.15 | 77.15 | -1.09% | 28,000 |
| Mar 18, 2025 | 80.05 | 82.95 | 78.00 | 78.00 | 78.00 | -4.88% | 28,300 |
| Mar 17, 2025 | 83.70 | 83.70 | 77.40 | 82.00 | 82.00 | 1.55% | 27,450 |
| Mar 14, 2025 | 83.70 | 83.70 | 77.00 | 80.75 | 80.75 | -2.77% | 9,200 |
| Mar 13, 2025 | 83.65 | 83.65 | 80.20 | 83.05 | 83.05 | 3.23% | 27,750 |
| Mar 12, 2025 | 83.75 | 83.75 | 77.45 | 80.45 | 80.45 | -1.77% | 28,000 |
| Mar 11, 2025 | 83.70 | 83.70 | 81.90 | 81.90 | 81.90 | -2.21% | 2,700 |
| Mar 10, 2025 | 81.50 | 84.00 | 81.50 | 83.75 | 83.75 | 2.70% | 27,700 |
| Mar 7, 2025 | 81.95 | 83.40 | 80.00 | 81.55 | 81.55 | 1.37% | 27,700 |
| Mar 6, 2025 | 79.95 | 80.70 | 79.55 | 80.45 | 80.45 | 0.63% | 3,500 |
| Mar 5, 2025 | 81.50 | 81.50 | 76.05 | 79.95 | 79.95 | -0.25% | 28,200 |
| Mar 4, 2025 | 82.00 | 82.00 | 73.70 | 80.15 | 80.15 | 2.10% | 29,150 |
| Mar 3, 2025 | 82.10 | 82.10 | 77.10 | 78.50 | 78.50 | -1.57% | 20,800 |
| Feb 28, 2025 | 80.85 | 80.85 | 80.70 | 79.75 | 79.75 | -1.54% | 4,300 |
| Feb 27, 2025 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | -1.10% | 4,650 |
| Feb 26, 2025 | 82.30 | 82.30 | 78.35 | 81.90 | 81.90 | 2.38% | 12,650 |
| Feb 25, 2025 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | 1.27% | 1,500 |
| Feb 24, 2025 | 77.80 | 79.00 | 77.60 | 79.00 | 79.00 | 4.50% | 3,000 |
| Feb 21, 2025 | 76.00 | 76.00 | 75.60 | 75.60 | 75.60 | 1.14% | 2,350 |
| Feb 20, 2025 | 74.55 | 75.75 | 73.20 | 74.75 | 74.75 | 1.49% | 2,100 |
| Feb 19, 2025 | 76.50 | 76.50 | 73.65 | 73.65 | 73.65 | -3.09% | 7,150 |
| Feb 18, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -0.52% | 4,050 |
| Feb 17, 2025 | 78.90 | 78.90 | 74.10 | 76.40 | 76.40 | -0.39% | 4,050 |
| Feb 14, 2025 | 77.50 | 77.50 | 72.50 | 76.70 | 76.70 | 0.26% | 6,550 |
| Feb 13, 2025 | 80.20 | 80.20 | 72.10 | 76.50 | 76.50 | -1.54% | 5,850 |
| Feb 12, 2025 | 77.25 | 79.75 | 76.10 | 77.70 | 77.70 | -2.39% | 8,300 |
| Feb 11, 2025 | 80.00 | 80.50 | 78.55 | 79.60 | 79.60 | 1.53% | 6,950 |
| Feb 10, 2025 | 77.30 | 78.45 | 77.30 | 78.40 | 78.40 | 1.75% | 3,950 |
| Feb 7, 2025 | 76.10 | 78.20 | 76.10 | 77.05 | 77.05 | 0.72% | 4,050 |
| Feb 6, 2025 | 75.80 | 76.50 | 75.00 | 76.50 | 76.50 | 2.41% | 9,850 |
| Feb 5, 2025 | 77.20 | 77.20 | 74.70 | 74.70 | 74.70 | -2.54% | 3,350 |
| Feb 4, 2025 | 76.85 | 79.55 | 76.20 | 76.65 | 76.65 | -1.73% | 6,200 |
| Feb 3, 2025 | 79.45 | 79.45 | 76.20 | 78.00 | 78.00 | -1.76% | 4,400 |
| Jan 28, 2025 | 80.00 | 80.00 | 78.05 | 79.40 | 79.40 | 1.21% | 700 |
| Jan 27, 2025 | 78.55 | 78.55 | 78.55 | 78.45 | 78.45 | 1.88% | 850 |
| Jan 24, 2025 | 77.20 | 77.20 | 73.80 | 77.00 | 77.00 | 2.05% | 9,400 |
| Jan 23, 2025 | 80.00 | 81.05 | 75.05 | 75.45 | 75.45 | -4.01% | 21,350 |
| Jan 22, 2025 | 79.95 | 80.00 | 78.30 | 78.60 | 78.60 | 0.26% | 9,650 |
| Jan 21, 2025 | 78.35 | 78.95 | 77.30 | 78.40 | 78.40 | - | 4,600 |
| Jan 20, 2025 | 80.00 | 80.00 | 75.10 | 78.40 | 78.40 | 0.13% | 9,650 |
| Jan 17, 2025 | 78.95 | 80.00 | 77.05 | 78.30 | 78.30 | -0.70% | 10,250 |
| Jan 16, 2025 | 80.00 | 81.65 | 77.85 | 78.85 | 78.85 | -1.31% | 13,050 |
| Jan 15, 2025 | 78.80 | 79.90 | 78.80 | 79.90 | 79.90 | 1.40% | 18,050 |
| Jan 14, 2025 | 76.85 | 79.05 | 76.85 | 78.80 | 78.80 | 2.67% | 19,050 |
| Jan 13, 2025 | 78.90 | 78.90 | 70.50 | 76.75 | 76.75 | -1.16% | 28,200 |
| Jan 10, 2025 | 78.90 | 78.90 | 77.05 | 77.65 | 77.65 | -0.06% | 15,450 |
| Jan 9, 2025 | 78.50 | 79.40 | 77.20 | 77.70 | 77.70 | 0.78% | 13,950 |
| Jan 8, 2025 | 79.00 | 79.00 | 77.00 | 77.10 | 77.10 | -2.28% | 13,300 |
| Jan 7, 2025 | 81.00 | 81.00 | 78.00 | 78.90 | 78.90 | 3.68% | 14,450 |
| Jan 6, 2025 | 82.50 | 82.50 | 76.10 | 76.10 | 76.10 | -4.99% | 42,400 |
| Jan 3, 2025 | 80.20 | 80.20 | 77.50 | 80.10 | 80.10 | 1.65% | 10,250 |
| Jan 2, 2025 | 79.00 | 81.30 | 77.50 | 78.80 | 78.80 | 1.68% | 14,600 |
| Dec 31, 2024 | 80.80 | 80.80 | 77.50 | 77.50 | 77.50 | -1.65% | 12,650 |
| Dec 30, 2024 | 78.30 | 80.00 | 75.00 | 78.80 | 78.80 | 1.03% | 65,100 |
| Dec 27, 2024 | 82.75 | 83.45 | 77.50 | 78.00 | 78.00 | -8.61% | 30,100 |
| Dec 24, 2024 | 84.00 | 85.50 | 82.80 | 85.35 | 85.35 | 3.45% | 26,800 |
| Dec 23, 2024 | 84.50 | 85.50 | 82.20 | 82.50 | 82.50 | -2.37% | 26,950 |
| Dec 20, 2024 | 80.00 | 86.00 | 80.00 | 84.50 | 84.50 | 5.69% | 37,700 |
| Dec 19, 2024 | 79.95 | 82.30 | 78.00 | 79.95 | 79.95 | 0.95% | 7,450 |
| Dec 18, 2024 | 79.15 | 80.00 | 77.00 | 79.20 | 79.20 | 1.67% | 25,050 |
| Dec 17, 2024 | 83.35 | 83.35 | 77.90 | 77.90 | 77.90 | -1.77% | 21,400 |
| Dec 16, 2024 | 78.95 | 81.70 | 78.95 | 79.30 | 79.30 | -2.52% | 18,400 |
| Dec 13, 2024 | 82.00 | 82.00 | 80.00 | 81.35 | 81.35 | -0.79% | 18,800 |
| Dec 12, 2024 | 80.00 | 82.40 | 79.65 | 82.00 | 82.00 | 1.80% | 13,700 |
| Dec 11, 2024 | 82.30 | 83.00 | 80.55 | 80.55 | 80.55 | -2.36% | 33,800 |
| Dec 10, 2024 | 81.65 | 82.90 | 79.00 | 82.50 | 82.50 | 1.04% | 43,400 |
| Dec 9, 2024 | 83.50 | 83.50 | 78.25 | 81.65 | 81.65 | -0.24% | 25,400 |
| Dec 6, 2024 | 79.00 | 82.45 | 77.60 | 81.85 | 81.85 | 6.02% | 36,100 |
| Dec 5, 2024 | 76.80 | 79.50 | 76.00 | 77.20 | 77.20 | 0.46% | 19,750 |
| Dec 4, 2024 | 79.00 | 79.05 | 75.95 | 76.85 | 76.85 | -2.66% | 6,800 |
| Dec 3, 2024 | 73.05 | 84.90 | 73.05 | 78.95 | 78.95 | 5.34% | 31,500 |
| Dec 2, 2024 | 73.80 | 75.95 | 72.80 | 74.95 | 74.95 | 3.45% | 36,400 |
| Nov 29, 2024 | 69.50 | 73.50 | 69.50 | 72.45 | 72.45 | 2.04% | 19,400 |
| Nov 28, 2024 | 71.90 | 71.90 | 70.95 | 71.00 | 71.00 | 1.65% | 250 |
| Nov 27, 2024 | 72.00 | 74.30 | 68.05 | 69.85 | 69.85 | -5.35% | 4,800 |
| Nov 26, 2024 | 73.00 | 74.60 | 73.00 | 73.80 | 73.80 | 1.86% | 1,900 |
| Nov 25, 2024 | 72.25 | 72.90 | 72.20 | 72.45 | 72.45 | 0.28% | 650 |
| Nov 22, 2024 | 71.05 | 75.30 | 70.65 | 72.25 | 72.25 | -1.30% | 3,150 |
| Nov 21, 2024 | 75.00 | 75.90 | 71.45 | 73.20 | 73.20 | 0.34% | 12,050 |
| Nov 20, 2024 | 73.00 | 73.50 | 70.00 | 72.95 | 72.95 | -0.07% | 9,650 |
| Nov 19, 2024 | 74.55 | 74.55 | 70.05 | 73.00 | 73.00 | 0.83% | 750 |
| Nov 18, 2024 | 71.95 | 72.40 | 71.95 | 72.40 | 72.40 | 1.97% | 1,000 |
| Nov 15, 2024 | 72.50 | 72.50 | 70.00 | 71.00 | 71.00 | 1.21% | 2,050 |
| Nov 14, 2024 | 71.50 | 71.50 | 70.15 | 70.15 | 70.15 | 0.79% | 200 |
| Nov 13, 2024 | 69.90 | 69.95 | 69.00 | 69.60 | 69.60 | -0.50% | 1,550 |
| Nov 12, 2024 | 73.60 | 73.60 | 69.95 | 69.95 | 69.95 | -2.17% | 5,950 |
| Nov 11, 2024 | 71.95 | 71.95 | 70.05 | 71.50 | 71.50 | -0.69% | 800 |
| Nov 8, 2024 | 73.75 | 75.25 | 70.95 | 72.00 | 72.00 | -1.50% | 18,350 |
| Nov 7, 2024 | 70.70 | 73.10 | 69.90 | 73.10 | 73.10 | 3.39% | 31,150 |
| Nov 6, 2024 | 71.95 | 71.95 | 69.05 | 70.70 | 70.70 | -0.84% | 11,450 |
| Nov 5, 2024 | 67.40 | 71.90 | 66.60 | 71.30 | 71.30 | 4.24% | 18,750 |
| Nov 4, 2024 | 68.00 | 69.40 | 66.00 | 68.40 | 68.40 | 1.48% | 21,800 |