Cisco Systems, Inc. (HKG:4333)
Hong Kong · Delayed Price · Currency is HKD 580.00
+180.00 (45.00%)
At close: Dec 4, 2025
HKG:4333 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 | 573.53 | 45.00% | 100 |
| Aug 13, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 392.38 | 60.00% | 10 |
| Dec 4, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 236.02 | - | 610 |
| Sep 17, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 233.09 | - | 50 |
| Sep 10, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 233.09 | - | 200 |
| May 28, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 230.18 | - | 80 |
| May 7, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 230.18 | - | 40 |
| Aug 28, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 221.78 | - | 30 |
| Mar 22, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 216.39 | - | 20 |
| Nov 30, 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 213.82 | -16.67% | 200 |
| May 25, 2022 | 300.00 | 300.00 | 300.00 | 300.00 | 251.51 | -20.00% | 20 |
| Jun 9, 2021 | 375.00 | 375.00 | 375.00 | 375.00 | 304.76 | 63.47% | 200 |
| Apr 27, 2021 | 180.00 | 229.20 | 180.00 | 229.40 | 186.43 | 52.93% | 910 |
| Nov 9, 2020 | 150.00 | 150.00 | 150.00 | 150.00 | 117.34 | - | 100 |
| Jul 16, 2020 | 150.00 | 150.00 | 150.00 | 150.00 | 115.16 | -62.50% | 50 |
| Apr 2, 2019 | 400.00 | 400.00 | 400.00 | 400.00 | 294.62 | - | 100 |
| Mar 21, 2019 | 380.00 | 400.00 | 380.00 | 400.00 | 294.62 | 60.00% | 6,750 |
| Nov 22, 2018 | 250.00 | 250.00 | 250.00 | 250.00 | 182.23 | -3.85% | 600 |
| Jul 9, 2018 | 260.00 | 260.00 | 260.00 | 260.00 | 187.64 | -3.70% | 50 |
| May 21, 2018 | 270.00 | 270.00 | 270.00 | 270.00 | 192.98 | 25.58% | 10 |
| May 16, 2017 | 215.00 | 215.00 | 215.00 | 215.00 | 147.07 | 258.33% | 190 |
| May 4, 2017 | 60.00 | 60.00 | 60.00 | 60.00 | 41.04 | -25.00% | 20 |
| Jul 29, 2016 | 60.00 | 60.00 | 60.00 | 80.00 | 50.54 | 60.00% | 450 |
| Apr 21, 2016 | 31.00 | 31.00 | 31.00 | 50.00 | 30.31 | -44.44% | 380 |
| Oct 29, 2015 | 90.00 | 90.00 | 90.00 | 90.00 | 52.37 | -13.46% | 60 |
| Apr 20, 2015 | 104.00 | 104.00 | 104.00 | 104.00 | 58.64 | -30.67% | 450 |
| Mar 19, 2015 | 150.00 | 150.00 | 150.00 | 150.00 | 83.66 | - | 100 |
| Mar 16, 2015 | 150.00 | 150.00 | 150.00 | 150.00 | 83.66 | - | 20 |
| Mar 4, 2015 | 150.00 | 150.00 | 150.00 | 150.00 | 83.66 | -28.57% | 100 |
| Jan 13, 2015 | 205.00 | 210.00 | 205.00 | 210.00 | 117.12 | 5.16% | 430 |
| Nov 24, 2014 | 199.70 | 199.70 | 199.70 | 199.70 | 110.55 | 5.11% | 200 |
| Nov 17, 2014 | 190.00 | 190.00 | 190.00 | 190.00 | 105.18 | 11.76% | 960 |
| Nov 13, 2014 | 170.00 | 170.00 | 170.00 | 170.00 | 94.11 | -12.28% | 290 |
| Oct 6, 2014 | 193.30 | 193.30 | 193.30 | 193.80 | 107.29 | 0.94% | 300 |
| Sep 30, 2014 | 192.00 | 192.00 | 192.00 | 192.00 | 106.29 | 3.78% | 200 |
| Sep 11, 2014 | 185.00 | 185.00 | 185.00 | 185.00 | 101.60 | -3.55% | 20 |
| Aug 5, 2014 | 191.80 | 191.80 | 191.80 | 191.80 | 105.33 | 0.79% | 150 |
| Jul 9, 2014 | 190.30 | 190.30 | 190.30 | 190.30 | 104.51 | 0.53% | 50 |
| Jul 4, 2014 | 185.30 | 189.30 | 185.30 | 189.30 | 103.96 | 3.27% | 70 |
| Jun 30, 2014 | 183.30 | 183.30 | 183.30 | 183.30 | 99.86 | 0.05% | 200 |
| Jun 24, 2014 | 183.20 | 183.20 | 183.20 | 183.20 | 99.80 | 0.05% | 50 |
| May 30, 2014 | 183.00 | 183.00 | 183.00 | 183.10 | 99.75 | 0.05% | 20 |
| May 29, 2014 | 183.00 | 183.00 | 183.00 | 183.00 | 99.69 | 2.81% | 250 |
| May 27, 2014 | 177.00 | 177.00 | 177.00 | 178.00 | 96.97 | 1.66% | 100 |
| May 23, 2014 | 175.10 | 175.10 | 175.10 | 175.10 | 95.39 | - | 120 |
| May 22, 2014 | 175.00 | 175.00 | 175.00 | 175.10 | 95.39 | 0.06% | 200 |
| May 21, 2014 | 175.00 | 175.00 | 175.00 | 175.00 | 95.34 | - | 30 |
| May 19, 2014 | 174.00 | 174.00 | 174.00 | 175.00 | 95.34 | 0.57% | 200 |
| May 15, 2014 | 174.00 | 174.00 | 174.00 | 174.00 | 94.79 | -0.57% | 250 |