Cisco Systems, Inc. (HKG:4333)
Hong Kong · Delayed Price · Currency is HKD 580.00
+180.00 (45.00%)
At close: Dec 4, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 576.81 | 45.00% | 100 |
| Aug 13, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 394.62 | 60.00% | 10 |
| Dec 4, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 237.37 | - | 610 |
| Sep 17, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 234.42 | - | 50 |
| Sep 10, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 234.42 | - | 200 |
| May 28, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 231.49 | - | 80 |
| May 7, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 231.49 | - | 40 |
| Aug 28, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 223.05 | - | 30 |
| Mar 22, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 217.63 | - | 20 |
| Nov 30, 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 215.04 | -16.67% | 200 |
| May 25, 2022 | 300.00 | 300.00 | 300.00 | 300.00 | 252.94 | -20.00% | 20 |
| Jun 9, 2021 | 375.00 | 375.00 | 375.00 | 375.00 | 306.50 | 63.47% | 200 |
| Apr 27, 2021 | 180.00 | 229.20 | 180.00 | 229.40 | 187.50 | 52.93% | 910 |
| Nov 9, 2020 | 150.00 | 150.00 | 150.00 | 150.00 | 118.01 | - | 100 |
| Jul 16, 2020 | 150.00 | 150.00 | 150.00 | 150.00 | 115.82 | -62.50% | 50 |
| Apr 2, 2019 | 400.00 | 400.00 | 400.00 | 400.00 | 296.30 | - | 100 |
| Mar 21, 2019 | 380.00 | 400.00 | 380.00 | 400.00 | 296.30 | 60.00% | 6,750 |
| Nov 22, 2018 | 250.00 | 250.00 | 250.00 | 250.00 | 183.27 | -3.85% | 600 |
| Jul 9, 2018 | 260.00 | 260.00 | 260.00 | 260.00 | 188.71 | -3.70% | 50 |
| May 21, 2018 | 270.00 | 270.00 | 270.00 | 270.00 | 194.08 | 25.58% | 10 |
| May 16, 2017 | 215.00 | 215.00 | 215.00 | 215.00 | 147.91 | 258.33% | 190 |
| May 4, 2017 | 60.00 | 60.00 | 60.00 | 60.00 | 41.28 | -25.00% | 20 |
| Jul 29, 2016 | 60.00 | 60.00 | 60.00 | 80.00 | 50.82 | 60.00% | 450 |
| Apr 21, 2016 | 31.00 | 31.00 | 31.00 | 50.00 | 30.48 | -44.44% | 380 |
| Oct 29, 2015 | 90.00 | 90.00 | 90.00 | 90.00 | 52.67 | -13.46% | 60 |
| Apr 20, 2015 | 104.00 | 104.00 | 104.00 | 104.00 | 58.97 | -30.67% | 450 |
| Mar 19, 2015 | 150.00 | 150.00 | 150.00 | 150.00 | 84.14 | - | 100 |
| Mar 16, 2015 | 150.00 | 150.00 | 150.00 | 150.00 | 84.14 | - | 20 |
| Mar 4, 2015 | 150.00 | 150.00 | 150.00 | 150.00 | 84.14 | -28.57% | 100 |
| Jan 13, 2015 | 205.00 | 210.00 | 205.00 | 210.00 | 117.79 | 5.16% | 430 |
| Nov 24, 2014 | 199.70 | 199.70 | 199.70 | 199.70 | 111.19 | 5.11% | 200 |
| Nov 17, 2014 | 190.00 | 190.00 | 190.00 | 190.00 | 105.78 | 11.76% | 960 |
| Nov 13, 2014 | 170.00 | 170.00 | 170.00 | 170.00 | 94.65 | -12.28% | 290 |
| Oct 6, 2014 | 193.30 | 193.30 | 193.30 | 193.80 | 107.90 | 0.94% | 300 |
| Sep 30, 2014 | 192.00 | 192.00 | 192.00 | 192.00 | 106.90 | 3.78% | 200 |
| Sep 11, 2014 | 185.00 | 185.00 | 185.00 | 185.00 | 102.18 | -3.55% | 20 |
| Aug 5, 2014 | 191.80 | 191.80 | 191.80 | 191.80 | 105.94 | 0.79% | 150 |
| Jul 9, 2014 | 190.30 | 190.30 | 190.30 | 190.30 | 105.11 | 0.53% | 50 |
| Jul 4, 2014 | 185.30 | 189.30 | 185.30 | 189.30 | 104.55 | 3.27% | 70 |
| Jun 30, 2014 | 183.30 | 183.30 | 183.30 | 183.30 | 100.43 | 0.05% | 200 |
| Jun 24, 2014 | 183.20 | 183.20 | 183.20 | 183.20 | 100.37 | 0.05% | 50 |
| May 30, 2014 | 183.00 | 183.00 | 183.00 | 183.10 | 100.32 | 0.05% | 20 |
| May 29, 2014 | 183.00 | 183.00 | 183.00 | 183.00 | 100.26 | 2.81% | 250 |
| May 27, 2014 | 177.00 | 177.00 | 177.00 | 178.00 | 97.52 | 1.66% | 100 |
| May 23, 2014 | 175.10 | 175.10 | 175.10 | 175.10 | 95.93 | - | 120 |
| May 22, 2014 | 175.00 | 175.00 | 175.00 | 175.10 | 95.93 | 0.06% | 200 |
| May 21, 2014 | 175.00 | 175.00 | 175.00 | 175.00 | 95.88 | - | 30 |
| May 19, 2014 | 174.00 | 174.00 | 174.00 | 175.00 | 95.88 | 0.57% | 200 |
| May 15, 2014 | 174.00 | 174.00 | 174.00 | 174.00 | 95.33 | -0.57% | 250 |