Cisco Systems, Inc. (HKG:4333)
Hong Kong flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025400.00400.00400.00400.00396.8160.00%10
Dec 4, 2024250.00250.00250.00250.00238.68-610
Sep 17, 2024250.00250.00250.00250.00235.72-50
Sep 10, 2024250.00250.00250.00250.00235.72-200
May 28, 2024250.00250.00250.00250.00232.77-80
May 7, 2024250.00250.00250.00250.00232.77-40
Aug 28, 2023250.00250.00250.00250.00224.28-30
Mar 22, 2023250.00250.00250.00250.00218.83-20
Nov 30, 2022250.00250.00250.00250.00216.23-16.67%200
May 25, 2022300.00300.00300.00300.00254.35-20.00%20
Jun 9, 2021375.00375.00375.00375.00308.2063.47%200
Apr 27, 2021180.00229.20180.00229.40188.5352.93%910
Nov 9, 2020150.00150.00150.00150.00118.66-100
Jul 16, 2020150.00150.00150.00150.00116.46-62.50%50
Apr 2, 2019400.00400.00400.00400.00297.94-100
Mar 21, 2019380.00400.00380.00400.00297.9460.00%6,750
Nov 22, 2018250.00250.00250.00250.00184.29-3.85%600
Jul 9, 2018260.00260.00260.00260.00189.75-3.70%50
May 21, 2018270.00270.00270.00270.00195.1625.58%10
May 16, 2017215.00215.00215.00215.00148.73258.33%190
May 4, 201760.0060.0060.0060.0041.51-25.00%20
Jul 29, 201660.0060.0060.0080.0051.1160.00%450
Apr 21, 201631.0031.0031.0050.0030.65-44.44%380
Oct 29, 201590.0090.0090.0090.0052.96-13.46%60
Apr 20, 2015104.00104.00104.00104.0059.30-30.67%450
Mar 19, 2015150.00150.00150.00150.0084.60-100
Mar 16, 2015150.00150.00150.00150.0084.60-20
Mar 4, 2015150.00150.00150.00150.0084.60-28.57%100
Jan 13, 2015205.00210.00205.00210.00118.445.16%430
Nov 24, 2014199.70199.70199.70199.70111.805.11%200
Nov 17, 2014190.00190.00190.00190.00106.3711.76%960
Nov 13, 2014170.00170.00170.00170.0095.17-12.28%290
Oct 6, 2014193.30193.30193.30193.80108.500.94%300
Sep 30, 2014192.00192.00192.00192.00107.493.78%200
Sep 11, 2014185.00185.00185.00185.00102.75-3.55%20
Aug 5, 2014191.80191.80191.80191.80106.520.79%150
Jul 9, 2014190.30190.30190.30190.30105.690.53%50
Jul 4, 2014185.30189.30185.30189.30105.133.27%70
Jun 30, 2014183.30183.30183.30183.30100.980.05%200
Jun 24, 2014183.20183.20183.20183.20100.930.05%50
May 30, 2014183.00183.00183.00183.10100.870.05%20
May 29, 2014183.00183.00183.00183.00100.822.81%250
May 27, 2014177.00177.00177.00178.0098.061.66%100
May 23, 2014175.10175.10175.10175.1096.47-120
May 22, 2014175.00175.00175.00175.1096.470.06%200
May 21, 2014175.00175.00175.00175.0096.41-30
May 19, 2014174.00174.00174.00175.0096.410.57%200
May 15, 2014174.00174.00174.00174.0095.86-0.57%250
May 14, 2014175.00175.00175.00175.0096.417.36%190