Cisco Systems, Inc. (HKG:4333)
Hong Kong · Delayed Price · Currency is HKD 750.00
+170.00 (29.31%)
At close: May 14, 2026
HKG:4333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 746.71 | 30.77% | 10 |
| Dec 4, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 571.01 | 46.17% | 100 |
| Aug 13, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 390.66 | 66.25% | 10 |
| Dec 4, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 234.99 | 1.26% | 610 |
| Sep 17, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 232.07 | - | 50 |
| Sep 10, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 232.07 | 1.27% | 200 |
| May 28, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 229.17 | - | 80 |
| May 7, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 229.17 | 3.79% | 40 |
| Aug 28, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 220.81 | 2.49% | 30 |
| Mar 22, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 215.44 | 1.20% | 20 |
| Nov 30, 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 212.88 | -14.98% | 200 |
| May 25, 2022 | 300.00 | 300.00 | 300.00 | 300.00 | 250.40 | -17.47% | 20 |
| Jun 9, 2021 | 375.00 | 375.00 | 375.00 | 375.00 | 303.42 | 63.47% | 200 |
| Apr 27, 2021 | 180.00 | 229.20 | 180.00 | 229.40 | 185.61 | 58.88% | 910 |
| Nov 9, 2020 | 150.00 | 150.00 | 150.00 | 150.00 | 116.83 | 1.90% | 100 |
| Jul 16, 2020 | 150.00 | 150.00 | 150.00 | 150.00 | 114.65 | -60.91% | 50 |
| Apr 2, 2019 | 400.00 | 400.00 | 400.00 | 400.00 | 293.32 | - | 100 |
| Mar 21, 2019 | 380.00 | 400.00 | 380.00 | 400.00 | 293.32 | 61.67% | 6,750 |
| Nov 22, 2018 | 250.00 | 250.00 | 250.00 | 250.00 | 181.43 | -2.88% | 600 |
| Jul 9, 2018 | 260.00 | 260.00 | 260.00 | 260.00 | 186.81 | -2.77% | 50 |
| May 21, 2018 | 270.00 | 270.00 | 270.00 | 270.00 | 192.14 | 31.22% | 10 |
| May 16, 2017 | 215.00 | 215.00 | 215.00 | 215.00 | 146.43 | 258.33% | 190 |
| May 4, 2017 | 60.00 | 60.00 | 60.00 | 60.00 | 40.86 | -18.78% | 20 |
| Jul 29, 2016 | 60.00 | 60.00 | 60.00 | 80.00 | 50.31 | 66.73% | 450 |
| Apr 21, 2016 | 31.00 | 31.00 | 31.00 | 50.00 | 30.18 | -42.12% | 380 |
| Oct 29, 2015 | 90.00 | 90.00 | 90.00 | 90.00 | 52.14 | -10.69% | 60 |
| Apr 20, 2015 | 104.00 | 104.00 | 104.00 | 104.00 | 58.38 | -29.91% | 450 |
| Mar 19, 2015 | 150.00 | 150.00 | 150.00 | 150.00 | 83.29 | - | 100 |
| Mar 16, 2015 | 150.00 | 150.00 | 150.00 | 150.00 | 83.29 | - | 20 |
| Mar 4, 2015 | 150.00 | 150.00 | 150.00 | 150.00 | 83.29 | -28.57% | 100 |
| Jan 13, 2015 | 205.00 | 210.00 | 205.00 | 210.00 | 116.61 | 5.94% | 430 |
| Nov 24, 2014 | 199.70 | 199.70 | 199.70 | 199.70 | 110.07 | 5.11% | 200 |
| Nov 17, 2014 | 190.00 | 190.00 | 190.00 | 190.00 | 104.72 | 11.76% | 960 |
| Nov 13, 2014 | 170.00 | 170.00 | 170.00 | 170.00 | 93.70 | -12.28% | 290 |
| Oct 6, 2014 | 193.30 | 193.30 | 193.30 | 193.80 | 106.82 | 0.94% | 300 |
| Sep 30, 2014 | 192.00 | 192.00 | 192.00 | 192.00 | 105.82 | 4.62% | 200 |
| Sep 11, 2014 | 185.00 | 185.00 | 185.00 | 185.00 | 101.15 | -3.55% | 20 |
| Aug 5, 2014 | 191.80 | 191.80 | 191.80 | 191.80 | 104.87 | 0.79% | 150 |
| Jul 9, 2014 | 190.30 | 190.30 | 190.30 | 190.30 | 104.05 | 0.53% | 50 |
| Jul 4, 2014 | 185.30 | 189.30 | 185.30 | 189.30 | 103.50 | 4.11% | 70 |
| Jun 30, 2014 | 183.30 | 183.30 | 183.30 | 183.30 | 99.42 | 0.05% | 200 |
| Jun 24, 2014 | 183.20 | 183.20 | 183.20 | 183.20 | 99.36 | 0.05% | 50 |
| May 30, 2014 | 183.00 | 183.00 | 183.00 | 183.10 | 99.31 | 0.05% | 20 |
| May 29, 2014 | 183.00 | 183.00 | 183.00 | 183.00 | 99.26 | 2.81% | 250 |
| May 27, 2014 | 177.00 | 177.00 | 177.00 | 178.00 | 96.54 | 1.66% | 100 |
| May 23, 2014 | 175.10 | 175.10 | 175.10 | 175.10 | 94.97 | - | 120 |
| May 22, 2014 | 175.00 | 175.00 | 175.00 | 175.10 | 94.97 | 0.06% | 200 |
| May 21, 2014 | 175.00 | 175.00 | 175.00 | 175.00 | 94.92 | - | 30 |
| May 19, 2014 | 174.00 | 174.00 | 174.00 | 175.00 | 94.92 | 0.57% | 200 |