HKSE - Delayed Quote HKD
KOWLOON DEV (0034.HK)
2.980
+0.010
+(0.34%)
At close: April 25 at 2:00:01 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.970 | 2.990 | 2.950 | 2.980 | 2.980 | 181,377 |
| Apr 24, 2025 | 3.000 | 3.000 | 2.970 | 2.970 | 2.970 | 27,000 |
| Apr 23, 2025 | 3.010 | 3.020 | 2.990 | 2.990 | 2.990 | 67,220 |
| Apr 22, 2025 | 2.980 | 3.050 | 2.950 | 3.020 | 3.020 | 36,440 |
| Apr 17, 2025 | 2.990 | 3.000 | 2.980 | 2.980 | 2.980 | 48,771 |
| Apr 16, 2025 | 3.030 | 3.030 | 2.970 | 2.980 | 2.980 | 35,000 |
| Apr 15, 2025 | 3.000 | 3.060 | 2.950 | 2.960 | 2.960 | 239,256 |
| Apr 14, 2025 | 3.050 | 3.060 | 3.000 | 3.020 | 3.020 | 33,171 |
| Apr 11, 2025 | 3.100 | 3.100 | 3.000 | 3.020 | 3.020 | 37,101 |
| Apr 10, 2025 | 3.040 | 3.100 | 3.030 | 3.100 | 3.100 | 86,862 |
| Apr 9, 2025 | 2.920 | 3.020 | 2.920 | 3.000 | 3.000 | 104,000 |
| Apr 8, 2025 | 2.950 | 3.050 | 2.900 | 2.920 | 2.920 | 230,202 |
| Apr 7, 2025 | 3.100 | 3.100 | 2.970 | 2.980 | 2.980 | 283,000 |
| Apr 3, 2025 | 3.300 | 3.320 | 3.290 | 3.300 | 3.300 | 27,881 |
| Apr 2, 2025 | 3.320 | 3.330 | 3.280 | 3.330 | 3.330 | 86,000 |
| Apr 1, 2025 | 3.310 | 3.340 | 3.310 | 3.310 | 3.310 | 70,303 |
| Mar 31, 2025 | 3.370 | 3.370 | 3.080 | 3.310 | 3.310 | 265,145 |
| Mar 28, 2025 | 3.400 | 3.500 | 3.360 | 3.410 | 3.410 | 74,000 |
| Mar 27, 2025 | 3.400 | 3.460 | 3.400 | 3.400 | 3.400 | 48,000 |
| Mar 26, 2025 | 3.500 | 3.500 | 3.410 | 3.410 | 3.410 | 69,761 |
| Mar 25, 2025 | 3.480 | 3.500 | 3.450 | 3.450 | 3.450 | 48,000 |
| Mar 24, 2025 | 3.500 | 3.540 | 3.480 | 3.490 | 3.490 | 88,211 |
| Mar 21, 2025 | 3.530 | 3.530 | 3.500 | 3.500 | 3.500 | 70,875 |
| Mar 20, 2025 | 3.530 | 3.530 | 3.510 | 3.530 | 3.530 | 63,000 |
| Mar 19, 2025 | 3.520 | 3.540 | 3.520 | 3.530 | 3.530 | 93,047 |
| Mar 18, 2025 | 3.510 | 3.550 | 3.510 | 3.550 | 3.550 | 94,541 |
| Mar 17, 2025 | 3.480 | 3.600 | 3.480 | 3.590 | 3.590 | 152,100 |
| Mar 14, 2025 | 3.560 | 3.560 | 3.420 | 3.480 | 3.480 | 607,369 |
| Mar 13, 2025 | 3.560 | 3.600 | 3.490 | 3.560 | 3.560 | 172,422 |
| Mar 12, 2025 | 3.650 | 3.650 | 3.510 | 3.560 | 3.560 | 313,220 |
| Mar 11, 2025 | 3.600 | 3.670 | 3.580 | 3.670 | 3.670 | 162,000 |
| Mar 10, 2025 | 3.630 | 3.630 | 3.600 | 3.600 | 3.600 | 149,220 |
| Mar 7, 2025 | 3.630 | 3.640 | 3.610 | 3.630 | 3.630 | 271,651 |
| Mar 6, 2025 | 3.740 | 3.740 | 3.670 | 3.690 | 3.690 | 140,294 |
| Mar 5, 2025 | 3.770 | 3.770 | 3.680 | 3.740 | 3.740 | 74,092 |
| Mar 4, 2025 | 3.790 | 3.790 | 3.740 | 3.780 | 3.780 | 13,000 |
| Mar 3, 2025 | 3.790 | 3.800 | 3.730 | 3.730 | 3.730 | 14,000 |
| Feb 28, 2025 | 3.800 | 3.830 | 3.740 | 3.740 | 3.740 | 91,369 |
| Feb 27, 2025 | 3.730 | 3.800 | 3.730 | 3.750 | 3.750 | 13,000 |
| Feb 26, 2025 | 3.800 | 3.820 | 3.710 | 3.740 | 3.740 | 86,330 |
| Feb 25, 2025 | 3.710 | 3.790 | 3.710 | 3.720 | 3.720 | 32,770 |
| Feb 24, 2025 | 3.760 | 3.780 | 3.720 | 3.770 | 3.770 | 49,312 |
| Feb 21, 2025 | 3.770 | 3.770 | 3.720 | 3.760 | 3.760 | 19,303 |
| Feb 20, 2025 | 3.700 | 3.780 | 3.700 | 3.760 | 3.760 | 19,321 |
| Feb 19, 2025 | 3.720 | 3.780 | 3.720 | 3.780 | 3.780 | 29,550 |
| Feb 18, 2025 | 3.700 | 3.750 | 3.700 | 3.720 | 3.720 | 52,002 |
| Feb 17, 2025 | 3.770 | 3.770 | 3.730 | 3.750 | 3.750 | 35,000 |
| Feb 14, 2025 | 3.680 | 3.800 | 3.680 | 3.760 | 3.760 | 85,550 |
| Feb 13, 2025 | 3.850 | 3.900 | 3.520 | 3.680 | 3.680 | 617,947 |
| Feb 12, 2025 | 3.830 | 3.850 | 3.810 | 3.850 | 3.850 | 161,200 |
| Feb 11, 2025 | 3.800 | 3.810 | 3.760 | 3.810 | 3.810 | 13,000 |
| Feb 10, 2025 | 3.830 | 3.830 | 3.800 | 3.820 | 3.820 | 13,000 |
| Feb 7, 2025 | 3.850 | 3.860 | 3.750 | 3.830 | 3.830 | 124,465 |
| Feb 6, 2025 | 3.800 | 3.840 | 3.810 | 3.830 | 3.830 | 36,000 |
| Feb 5, 2025 | 3.840 | 3.840 | 3.800 | 3.830 | 3.830 | 17,000 |
| Feb 4, 2025 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 48,000 |
| Feb 3, 2025 | 3.800 | 3.860 | 3.800 | 3.840 | 3.840 | 46,431 |
| Jan 28, 2025 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | - |
| Jan 27, 2025 | 3.710 | 3.770 | 3.700 | 3.760 | 3.760 | 17,440 |
| Jan 24, 2025 | 3.780 | 3.850 | 3.780 | 3.780 | 3.780 | 18,330 |
| Jan 23, 2025 | 3.820 | 3.850 | 3.780 | 3.850 | 3.850 | 16,680 |
| Jan 22, 2025 | 3.840 | 3.850 | 3.780 | 3.850 | 3.850 | 7,009 |
| Jan 21, 2025 | 3.850 | 3.850 | 3.770 | 3.840 | 3.840 | 14,349 |
| Jan 20, 2025 | 3.850 | 3.860 | 3.720 | 3.850 | 3.850 | 24,000 |
| Jan 17, 2025 | 3.770 | 3.850 | 3.770 | 3.850 | 3.850 | 48,002 |
| Jan 16, 2025 | 3.830 | 3.830 | 3.730 | 3.830 | 3.830 | 17,440 |
| Jan 15, 2025 | 3.800 | 3.830 | 3.770 | 3.820 | 3.820 | 29,000 |
| Jan 14, 2025 | 3.740 | 3.850 | 3.680 | 3.810 | 3.810 | 35,775 |
| Jan 13, 2025 | 3.770 | 3.770 | 3.680 | 3.680 | 3.680 | 48,000 |
| Jan 10, 2025 | 3.850 | 3.850 | 3.780 | 3.790 | 3.790 | 14,000 |
| Jan 9, 2025 | 3.830 | 3.860 | 3.800 | 3.850 | 3.850 | 96,440 |
| Jan 8, 2025 | 3.840 | 3.840 | 3.800 | 3.840 | 3.840 | 70,859 |
| Jan 7, 2025 | 3.810 | 3.880 | 3.810 | 3.840 | 3.840 | 62,000 |
| Jan 6, 2025 | 3.730 | 3.820 | 3.730 | 3.820 | 3.820 | 36,871 |
| Jan 3, 2025 | 3.820 | 3.820 | 3.750 | 3.810 | 3.810 | 22,000 |
| Jan 2, 2025 | 3.790 | 3.790 | 3.750 | 3.790 | 3.790 | 21,000 |
| Dec 31, 2024 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | - |
| Dec 30, 2024 | 3.760 | 3.800 | 3.700 | 3.800 | 3.800 | 51,000 |
| Dec 27, 2024 | 3.770 | 3.770 | 3.610 | 3.700 | 3.700 | 124,681 |
| Dec 24, 2024 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | - |
| Dec 23, 2024 | 3.830 | 3.830 | 3.700 | 3.700 | 3.700 | 61,202 |
| Dec 20, 2024 | 3.830 | 3.850 | 3.690 | 3.850 | 3.850 | 291,125 |
| Dec 19, 2024 | 3.800 | 3.860 | 3.710 | 3.830 | 3.830 | 208,911 |
| Dec 18, 2024 | 3.890 | 3.890 | 3.800 | 3.890 | 3.890 | 77,000 |
| Dec 17, 2024 | 3.910 | 4.000 | 3.830 | 3.890 | 3.890 | 75,011 |
| Dec 16, 2024 | 3.810 | 3.970 | 3.810 | 3.920 | 3.920 | 48,000 |
| Dec 13, 2024 | 3.850 | 3.900 | 3.800 | 3.900 | 3.900 | 110,000 |
| Dec 12, 2024 | 0.1 Dividend | |||||
| Dec 12, 2024 | 3.850 | 3.980 | 3.850 | 3.890 | 3.890 | 175,000 |
| Dec 11, 2024 | 3.900 | 4.000 | 3.850 | 3.930 | 3.830 | 182,000 |
| Dec 10, 2024 | 3.940 | 3.940 | 3.870 | 3.880 | 3.781 | 167,991 |
| Dec 9, 2024 | 3.870 | 3.940 | 3.830 | 3.940 | 3.840 | 12,981 |
| Dec 6, 2024 | 3.900 | 3.980 | 3.900 | 3.920 | 3.820 | 58,000 |
| Dec 5, 2024 | 3.850 | 3.880 | 3.850 | 3.880 | 3.781 | 26,000 |
| Dec 4, 2024 | 3.880 | 3.900 | 3.800 | 3.880 | 3.781 | 57,220 |
| Dec 3, 2024 | 3.980 | 4.010 | 3.870 | 3.890 | 3.791 | 173,002 |
| Dec 2, 2024 | 3.900 | 4.000 | 3.900 | 3.980 | 3.879 | 555,251 |
| Nov 29, 2024 | 3.830 | 3.890 | 3.810 | 3.890 | 3.791 | 54,101 |
| Nov 28, 2024 | 3.880 | 3.890 | 3.660 | 3.720 | 3.625 | 16,000 |
| Nov 27, 2024 | 3.710 | 3.790 | 3.650 | 3.790 | 3.694 | 41,000 |
| Nov 26, 2024 | 3.790 | 3.790 | 3.560 | 3.710 | 3.616 | 62,320 |
| Nov 25, 2024 | 3.780 | 3.800 | 3.700 | 3.790 | 3.694 | 40,101 |
| Nov 22, 2024 | 3.830 | 3.830 | 3.670 | 3.790 | 3.694 | 70,440 |
| Nov 21, 2024 | 3.830 | 3.830 | 3.800 | 3.830 | 3.733 | 40,000 |
| Nov 20, 2024 | 3.840 | 3.840 | 3.800 | 3.840 | 3.742 | 39,633 |
| Nov 19, 2024 | 3.820 | 3.830 | 3.800 | 3.830 | 3.733 | 95,100 |
| Nov 18, 2024 | 3.810 | 3.980 | 3.810 | 3.890 | 3.791 | 101,668 |
| Nov 15, 2024 | 3.860 | 3.900 | 3.850 | 3.850 | 3.752 | 26,110 |
| Nov 14, 2024 | 3.870 | 3.900 | 3.770 | 3.900 | 3.801 | 49,386 |
| Nov 13, 2024 | 3.900 | 3.900 | 3.860 | 3.900 | 3.801 | 44,000 |
| Nov 12, 2024 | 3.900 | 4.000 | 3.890 | 4.000 | 3.898 | 20,000 |
| Nov 11, 2024 | 4.010 | 4.010 | 3.880 | 3.910 | 3.811 | 24,000 |
| Nov 8, 2024 | 4.000 | 4.030 | 3.880 | 4.010 | 3.908 | 76,000 |
| Nov 7, 2024 | 4.000 | 4.050 | 3.920 | 4.000 | 3.898 | 16,083 |
| Nov 6, 2024 | 3.900 | 4.050 | 3.900 | 4.000 | 3.898 | 107,615 |
| Nov 5, 2024 | 3.900 | 4.000 | 3.890 | 4.000 | 3.898 | 208,000 |
| Nov 4, 2024 | 3.950 | 3.960 | 3.900 | 3.960 | 3.859 | 81,002 |
| Nov 1, 2024 | 3.830 | 3.950 | 3.830 | 3.930 | 3.830 | 30,000 |
| Oct 31, 2024 | 3.950 | 3.950 | 3.900 | 3.930 | 3.830 | 20,000 |
| Oct 30, 2024 | 3.940 | 3.940 | 3.820 | 3.820 | 3.723 | 107,000 |
| Oct 29, 2024 | 3.900 | 3.950 | 3.900 | 3.930 | 3.830 | 43,000 |
| Oct 28, 2024 | 3.760 | 3.870 | 3.760 | 3.870 | 3.772 | 27,000 |
| Oct 25, 2024 | 3.980 | 3.980 | 3.840 | 3.870 | 3.772 | 69,000 |
| Oct 24, 2024 | 3.830 | 3.950 | 3.790 | 3.940 | 3.840 | 41,238 |
| Oct 23, 2024 | 3.870 | 3.870 | 3.850 | 3.850 | 3.752 | 44,164 |
| Oct 22, 2024 | 3.900 | 3.900 | 3.810 | 3.870 | 3.772 | 125,000 |
| Oct 21, 2024 | 3.900 | 3.900 | 3.880 | 3.900 | 3.801 | 25,294 |
| Oct 18, 2024 | 3.920 | 3.980 | 3.900 | 3.950 | 3.849 | 57,440 |
| Oct 17, 2024 | 3.950 | 4.000 | 3.900 | 3.920 | 3.820 | 38,000 |
| Oct 16, 2024 | 3.900 | 3.910 | 3.900 | 3.900 | 3.801 | 28,110 |
| Oct 15, 2024 | 3.960 | 3.960 | 3.900 | 3.900 | 3.801 | 153,000 |
| Oct 14, 2024 | 4.000 | 4.010 | 3.960 | 3.960 | 3.859 | 106,880 |
| Oct 10, 2024 | 3.920 | 4.000 | 3.920 | 4.000 | 3.898 | 28,173 |
| Oct 9, 2024 | 4.010 | 4.010 | 3.850 | 3.920 | 3.820 | 144,118 |
| Oct 8, 2024 | 4.200 | 4.200 | 4.000 | 4.030 | 3.927 | 589,660 |
| Oct 7, 2024 | 4.190 | 4.330 | 4.050 | 4.250 | 4.142 | 1,124,591 |
| Oct 4, 2024 | 3.900 | 4.250 | 3.900 | 4.160 | 4.054 | 468,440 |
| Oct 3, 2024 | 4.470 | 4.470 | 3.860 | 3.900 | 3.801 | 893,055 |
| Oct 2, 2024 | 3.940 | 4.350 | 3.890 | 4.310 | 4.200 | 893,182 |
| Sep 30, 2024 | 3.900 | 3.950 | 3.810 | 3.910 | 3.811 | 399,284 |
| Sep 27, 2024 | 3.800 | 3.850 | 3.750 | 3.780 | 3.684 | 968,222 |
| Sep 26, 2024 | 3.520 | 3.840 | 3.520 | 3.760 | 3.664 | 433,991 |
| Sep 25, 2024 | 3.400 | 3.550 | 3.400 | 3.490 | 3.401 | 206,073 |
| Sep 24, 2024 | 3.320 | 3.400 | 3.310 | 3.370 | 3.284 | 104,752 |
| Sep 23, 2024 | 3.380 | 3.390 | 3.290 | 3.300 | 3.216 | 27,000 |
| Sep 20, 2024 | 3.300 | 3.410 | 3.280 | 3.380 | 3.294 | 116,330 |
| Sep 19, 2024 | 3.230 | 3.330 | 3.170 | 3.280 | 3.197 | 300,000 |
| Sep 17, 2024 | 3.190 | 3.190 | 3.110 | 3.160 | 3.080 | 459,220 |
| Sep 16, 2024 | 3.110 | 3.110 | 3.080 | 3.090 | 3.011 | 138,872 |
| Sep 13, 2024 | 3.120 | 3.140 | 3.080 | 3.090 | 3.011 | 109,758 |
| Sep 12, 2024 | 3.250 | 3.250 | 3.100 | 3.120 | 3.041 | 49,000 |
| Sep 11, 2024 | 3.260 | 3.260 | 3.110 | 3.250 | 3.167 | 293,202 |
| Sep 10, 2024 | 3.280 | 3.300 | 3.250 | 3.270 | 3.187 | 103,124 |
| Sep 9, 2024 | 3.320 | 3.320 | 3.290 | 3.310 | 3.226 | 32,000 |
| Sep 5, 2024 | 3.310 | 3.320 | 3.280 | 3.320 | 3.236 | 86,000 |
| Sep 4, 2024 | 3.360 | 3.360 | 3.290 | 3.310 | 3.226 | 71,000 |
| Sep 3, 2024 | 3.370 | 3.370 | 3.340 | 3.360 | 3.275 | 103,000 |
| Sep 2, 2024 | 3.410 | 3.410 | 3.330 | 3.380 | 3.294 | 56,220 |
| Aug 30, 2024 | 3.370 | 3.420 | 3.370 | 3.410 | 3.323 | 117,000 |
| Aug 29, 2024 | 3.280 | 3.400 | 3.270 | 3.370 | 3.284 | 290,522 |
| Aug 28, 2024 | 3.400 | 3.410 | 3.250 | 3.280 | 3.197 | 305,113 |
| Aug 27, 2024 | 3.440 | 3.440 | 3.280 | 3.400 | 3.313 | 623,977 |
| Aug 26, 2024 | 3.590 | 3.590 | 3.450 | 3.460 | 3.372 | 1,092,064 |
| Aug 23, 2024 | 3.600 | 3.650 | 3.540 | 3.590 | 3.499 | 290,359 |
| Aug 22, 2024 | 3.650 | 3.710 | 3.590 | 3.650 | 3.557 | 272,200 |
| Aug 21, 2024 | 3.650 | 3.700 | 3.620 | 3.650 | 3.557 | 150,000 |
| Aug 20, 2024 | 3.790 | 3.790 | 3.550 | 3.630 | 3.538 | 569,699 |
| Aug 19, 2024 | 3.930 | 3.930 | 3.780 | 3.790 | 3.694 | 507,595 |
| Aug 16, 2024 | 4.100 | 4.100 | 3.900 | 3.930 | 3.830 | 241,796 |
| Aug 15, 2024 | 4.050 | 4.050 | 3.980 | 4.000 | 3.898 | 223,872 |
| Aug 14, 2024 | 4.060 | 4.090 | 4.000 | 4.040 | 3.937 | 275,178 |
| Aug 13, 2024 | 4.100 | 4.120 | 4.070 | 4.070 | 3.966 | 192,514 |
| Aug 12, 2024 | 4.150 | 4.150 | 4.100 | 4.120 | 4.015 | 173,000 |
| Aug 9, 2024 | 4.270 | 4.280 | 4.200 | 4.200 | 4.093 | 87,862 |
| Aug 8, 2024 | 4.180 | 4.240 | 4.180 | 4.240 | 4.132 | 105,621 |
| Aug 7, 2024 | 4.150 | 4.230 | 4.150 | 4.220 | 4.113 | 92,464 |
| Aug 6, 2024 | 4.160 | 4.220 | 4.160 | 4.170 | 4.064 | 87,796 |
| Aug 5, 2024 | 4.390 | 4.390 | 4.240 | 4.240 | 4.132 | 86,000 |
| Aug 2, 2024 | 4.380 | 4.420 | 4.320 | 4.390 | 4.278 | 78,091 |
| Aug 1, 2024 | 4.370 | 4.450 | 4.360 | 4.390 | 4.278 | 83,042 |
| Jul 31, 2024 | 4.380 | 4.420 | 4.360 | 4.380 | 4.269 | 154,000 |
| Jul 30, 2024 | 4.400 | 4.420 | 4.360 | 4.380 | 4.269 | 167,000 |
| Jul 29, 2024 | 4.500 | 4.500 | 4.460 | 4.460 | 4.347 | 137,220 |
| Jul 26, 2024 | 4.510 | 4.520 | 4.480 | 4.480 | 4.366 | 111,396 |
| Jul 25, 2024 | 4.450 | 4.590 | 4.420 | 4.490 | 4.376 | 337,057 |
| Jul 24, 2024 | 4.560 | 4.650 | 4.500 | 4.540 | 4.424 | 200,221 |
| Jul 23, 2024 | 4.800 | 4.780 | 4.600 | 4.630 | 4.512 | 170,625 |
| Jul 22, 2024 | 4.840 | 4.840 | 4.780 | 4.800 | 4.678 | 164,592 |
| Jul 19, 2024 | 4.830 | 4.870 | 4.790 | 4.840 | 4.717 | 219,240 |
| Jul 18, 2024 | 4.940 | 4.950 | 4.850 | 4.900 | 4.775 | 75,792 |
| Jul 17, 2024 | 4.980 | 4.980 | 4.930 | 4.950 | 4.824 | 109,000 |
| Jul 16, 2024 | 4.980 | 4.980 | 4.930 | 4.930 | 4.805 | 78,573 |
| Jul 15, 2024 | 4.900 | 4.990 | 4.700 | 4.960 | 4.834 | 166,000 |
| Jul 12, 2024 | 4.390 | 5.150 | 4.390 | 5.090 | 4.960 | 68,759 |
| Jul 11, 2024 | 4.970 | 5.010 | 4.940 | 5.010 | 4.883 | 112,000 |
| Jul 10, 2024 | 4.970 | 4.970 | 4.900 | 4.940 | 4.814 | 83,000 |
| Jul 9, 2024 | 4.960 | 4.960 | 4.900 | 4.960 | 4.834 | 105,000 |
| Jul 8, 2024 | 5.200 | 5.200 | 4.950 | 4.950 | 4.824 | 117,473 |
| Jul 5, 2024 | 5.080 | 5.080 | 5.040 | 5.080 | 4.951 | 92,000 |
| Jul 4, 2024 | 5.060 | 5.100 | 5.050 | 5.100 | 4.970 | 49,000 |
| Jul 3, 2024 | 5.130 | 5.140 | 5.080 | 5.130 | 4.999 | 124,000 |
| Jul 2, 2024 | 5.180 | 5.180 | 5.090 | 5.130 | 4.999 | 99,000 |
| Jun 28, 2024 | 5.230 | 5.230 | 5.160 | 5.200 | 5.068 | 88,000 |
| Jun 27, 2024 | 5.230 | 5.250 | 5.180 | 5.250 | 5.116 | 108,000 |
| Jun 26, 2024 | 5.240 | 5.260 | 5.210 | 5.250 | 5.116 | 257,000 |
| Jun 25, 2024 | 5.100 | 5.240 | 5.030 | 5.240 | 5.107 | 211,000 |
| Jun 24, 2024 | 5.020 | 5.100 | 4.940 | 5.100 | 4.970 | 324,000 |
| Jun 21, 2024 | 5.160 | 5.160 | 5.010 | 5.050 | 4.922 | 296,000 |
| Jun 20, 2024 | 1.110124:1 Stock Splits | |||||
| Jun 20, 2024 | 5.450 | 5.550 | 5.150 | 5.240 | 5.107 | 570,000 |
| Jun 19, 2024 | 5.850 | 5.990 | 5.830 | 5.950 | 5.799 | 474,000 |
| Jun 18, 2024 | 5.800 | 5.860 | 5.750 | 5.850 | 5.701 | 184,000 |
| Jun 17, 2024 | 5.720 | 5.810 | 5.630 | 5.810 | 5.662 | 114,000 |
| Jun 14, 2024 | 5.740 | 5.770 | 5.720 | 5.730 | 5.584 | 161,000 |
| Jun 13, 2024 | 5.730 | 5.730 | 5.720 | 5.730 | 5.584 | 82,075 |
| Jun 12, 2024 | 5.770 | 5.770 | 5.730 | 5.730 | 5.584 | 78,000 |
| Jun 11, 2024 | 5.800 | 5.800 | 5.750 | 5.770 | 5.623 | 115,000 |
| Jun 7, 2024 | 5.750 | 5.820 | 5.750 | 5.800 | 5.652 | 108,857 |
| Jun 6, 2024 | 5.820 | 5.820 | 5.750 | 5.750 | 5.604 | 70,000 |
| Jun 5, 2024 | 5.780 | 5.820 | 5.710 | 5.800 | 5.652 | 94,000 |
| Jun 4, 2024 | 5.850 | 5.850 | 5.750 | 5.770 | 5.623 | 113,000 |
| Jun 3, 2024 | 5.750 | 5.750 | 5.620 | 5.620 | 5.477 | 54,000 |
| May 31, 2024 | 5.700 | 5.790 | 5.690 | 5.690 | 5.545 | 107,582 |
| May 30, 2024 | 5.730 | 5.730 | 5.680 | 5.710 | 5.565 | 148,000 |
| May 29, 2024 | 5.860 | 5.900 | 5.720 | 5.740 | 5.594 | 67,000 |
| May 28, 2024 | 5.750 | 5.820 | 5.710 | 5.710 | 5.565 | 85,000 |
| May 27, 2024 | 5.760 | 5.770 | 5.630 | 5.730 | 5.584 | 84,500 |
| May 24, 2024 | 5.730 | 5.750 | 5.730 | 5.750 | 5.604 | 78,000 |
| May 23, 2024 | 5.740 | 5.790 | 5.740 | 5.750 | 5.604 | 83,102 |
| May 22, 2024 | 5.740 | 5.790 | 5.740 | 5.790 | 5.643 | 65,000 |
| May 21, 2024 | 5.940 | 5.940 | 5.750 | 5.750 | 5.604 | 187,000 |
| May 20, 2024 | 5.670 | 5.920 | 5.640 | 5.850 | 5.701 | 412,000 |
| May 17, 2024 | 5.670 | 5.700 | 5.630 | 5.670 | 5.526 | 147,000 |
| May 16, 2024 | 5.600 | 5.690 | 5.600 | 5.630 | 5.487 | 421,000 |
| May 14, 2024 | 5.620 | 5.660 | 5.510 | 5.530 | 5.389 | 181,000 |
| May 13, 2024 | 5.730 | 5.730 | 5.580 | 5.600 | 5.458 | 169,000 |
| May 10, 2024 | 5.740 | 5.740 | 5.580 | 5.650 | 5.506 | 416,000 |
| May 9, 2024 | 5.600 | 5.800 | 5.380 | 5.760 | 5.613 | 610,000 |
| May 8, 2024 | 5.550 | 5.600 | 5.410 | 5.490 | 5.350 | 367,908 |
| May 7, 2024 | 5.450 | 5.590 | 5.380 | 5.550 | 5.409 | 229,000 |
| May 6, 2024 | 5.420 | 5.590 | 5.370 | 5.450 | 5.311 | 134,000 |
| May 3, 2024 | 5.440 | 5.440 | 5.380 | 5.390 | 5.253 | 274,001 |
| May 2, 2024 | 5.430 | 5.580 | 5.360 | 5.440 | 5.302 | 410,000 |
| Apr 30, 2024 | 5.450 | 5.490 | 5.420 | 5.430 | 5.292 | 202,000 |
| Apr 29, 2024 | 5.390 | 5.590 | 5.390 | 5.470 | 5.331 | 122,000 |
| Apr 26, 2024 | 5.130 | 5.390 | 5.130 | 5.390 | 5.253 | 354,000 |
| Apr 25, 2024 | 5.080 | 5.170 | 5.080 | 5.160 | 5.029 | 171,000 |