Cisco Systems, Inc. (HKG:4333)
Hong Kong · Delayed Price · Currency is HKD 400.00
+150.00 (60.00%)
At close: Aug 13, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 396.81 | 60.00% | 10 |
| Dec 4, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 238.68 | - | 610 |
| Sep 17, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 235.72 | - | 50 |
| Sep 10, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 235.72 | - | 200 |
| May 28, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 232.77 | - | 80 |
| May 7, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 232.77 | - | 40 |
| Aug 28, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 224.28 | - | 30 |
| Mar 22, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 218.83 | - | 20 |
| Nov 30, 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 216.23 | -16.67% | 200 |
| May 25, 2022 | 300.00 | 300.00 | 300.00 | 300.00 | 254.35 | -20.00% | 20 |
| Jun 9, 2021 | 375.00 | 375.00 | 375.00 | 375.00 | 308.20 | 63.47% | 200 |
| Apr 27, 2021 | 180.00 | 229.20 | 180.00 | 229.40 | 188.53 | 52.93% | 910 |
| Nov 9, 2020 | 150.00 | 150.00 | 150.00 | 150.00 | 118.66 | - | 100 |
| Jul 16, 2020 | 150.00 | 150.00 | 150.00 | 150.00 | 116.46 | -62.50% | 50 |
| Apr 2, 2019 | 400.00 | 400.00 | 400.00 | 400.00 | 297.94 | - | 100 |
| Mar 21, 2019 | 380.00 | 400.00 | 380.00 | 400.00 | 297.94 | 60.00% | 6,750 |
| Nov 22, 2018 | 250.00 | 250.00 | 250.00 | 250.00 | 184.29 | -3.85% | 600 |
| Jul 9, 2018 | 260.00 | 260.00 | 260.00 | 260.00 | 189.75 | -3.70% | 50 |
| May 21, 2018 | 270.00 | 270.00 | 270.00 | 270.00 | 195.16 | 25.58% | 10 |
| May 16, 2017 | 215.00 | 215.00 | 215.00 | 215.00 | 148.73 | 258.33% | 190 |
| May 4, 2017 | 60.00 | 60.00 | 60.00 | 60.00 | 41.51 | -25.00% | 20 |
| Jul 29, 2016 | 60.00 | 60.00 | 60.00 | 80.00 | 51.11 | 60.00% | 450 |
| Apr 21, 2016 | 31.00 | 31.00 | 31.00 | 50.00 | 30.65 | -44.44% | 380 |
| Oct 29, 2015 | 90.00 | 90.00 | 90.00 | 90.00 | 52.96 | -13.46% | 60 |
| Apr 20, 2015 | 104.00 | 104.00 | 104.00 | 104.00 | 59.30 | -30.67% | 450 |
| Mar 19, 2015 | 150.00 | 150.00 | 150.00 | 150.00 | 84.60 | - | 100 |
| Mar 16, 2015 | 150.00 | 150.00 | 150.00 | 150.00 | 84.60 | - | 20 |
| Mar 4, 2015 | 150.00 | 150.00 | 150.00 | 150.00 | 84.60 | -28.57% | 100 |
| Jan 13, 2015 | 205.00 | 210.00 | 205.00 | 210.00 | 118.44 | 5.16% | 430 |
| Nov 24, 2014 | 199.70 | 199.70 | 199.70 | 199.70 | 111.80 | 5.11% | 200 |
| Nov 17, 2014 | 190.00 | 190.00 | 190.00 | 190.00 | 106.37 | 11.76% | 960 |
| Nov 13, 2014 | 170.00 | 170.00 | 170.00 | 170.00 | 95.17 | -12.28% | 290 |
| Oct 6, 2014 | 193.30 | 193.30 | 193.30 | 193.80 | 108.50 | 0.94% | 300 |
| Sep 30, 2014 | 192.00 | 192.00 | 192.00 | 192.00 | 107.49 | 3.78% | 200 |
| Sep 11, 2014 | 185.00 | 185.00 | 185.00 | 185.00 | 102.75 | -3.55% | 20 |
| Aug 5, 2014 | 191.80 | 191.80 | 191.80 | 191.80 | 106.52 | 0.79% | 150 |
| Jul 9, 2014 | 190.30 | 190.30 | 190.30 | 190.30 | 105.69 | 0.53% | 50 |
| Jul 4, 2014 | 185.30 | 189.30 | 185.30 | 189.30 | 105.13 | 3.27% | 70 |
| Jun 30, 2014 | 183.30 | 183.30 | 183.30 | 183.30 | 100.98 | 0.05% | 200 |
| Jun 24, 2014 | 183.20 | 183.20 | 183.20 | 183.20 | 100.93 | 0.05% | 50 |
| May 30, 2014 | 183.00 | 183.00 | 183.00 | 183.10 | 100.87 | 0.05% | 20 |
| May 29, 2014 | 183.00 | 183.00 | 183.00 | 183.00 | 100.82 | 2.81% | 250 |
| May 27, 2014 | 177.00 | 177.00 | 177.00 | 178.00 | 98.06 | 1.66% | 100 |
| May 23, 2014 | 175.10 | 175.10 | 175.10 | 175.10 | 96.47 | - | 120 |
| May 22, 2014 | 175.00 | 175.00 | 175.00 | 175.10 | 96.47 | 0.06% | 200 |
| May 21, 2014 | 175.00 | 175.00 | 175.00 | 175.00 | 96.41 | - | 30 |
| May 19, 2014 | 174.00 | 174.00 | 174.00 | 175.00 | 96.41 | 0.57% | 200 |
| May 15, 2014 | 174.00 | 174.00 | 174.00 | 174.00 | 95.86 | -0.57% | 250 |
| May 14, 2014 | 175.00 | 175.00 | 175.00 | 175.00 | 96.41 | 7.36% | 190 |