HKSE - Delayed Quote HKD
Computer And Technologies Holdings Limited (0046.HK)
1.470
+0.040
+(2.80%)
At close: May 21 at 3:49:33 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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 22,000 |
| May 20, 2025 | 1.460 | 1.510 | 1.430 | 1.430 | 1.430 | 86,000 |
| May 19, 2025 | 1.470 | 1.470 | 1.420 | 1.420 | 1.420 | 204,000 |
| May 16, 2025 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| May 15, 2025 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 36,000 |
| May 14, 2025 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | - |
| May 13, 2025 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | - |
| May 12, 2025 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | - |
| May 9, 2025 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 42,000 |
| May 8, 2025 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | - |
| May 7, 2025 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| May 6, 2025 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
| May 2, 2025 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 38,000 |
| Apr 30, 2025 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| Apr 29, 2025 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| Apr 28, 2025 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| Apr 25, 2025 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| Apr 24, 2025 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
| Apr 23, 2025 | 1.460 | 1.460 | 1.440 | 1.460 | 1.460 | 10,000 |
| Apr 22, 2025 | 1.440 | 1.450 | 1.440 | 1.440 | 1.440 | 84,000 |
| Apr 17, 2025 | 1.360 | 1.440 | 1.360 | 1.440 | 1.440 | 62,000 |
| Apr 16, 2025 | 1.390 | 1.450 | 1.360 | 1.450 | 1.450 | 136,000 |
| Apr 15, 2025 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | - |
| Apr 14, 2025 | 1.500 | 1.500 | 1.390 | 1.390 | 1.390 | 260,000 |
| Apr 11, 2025 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | - |
| Apr 10, 2025 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | - |
| Apr 9, 2025 | 1.610 | 1.610 | 1.510 | 1.550 | 1.550 | 14,000 |
| Apr 8, 2025 | 1.550 | 1.650 | 1.550 | 1.630 | 1.630 | 212,000 |
| Apr 7, 2025 | 1.630 | 1.630 | 1.500 | 1.540 | 1.540 | 352,221 |
| Apr 3, 2025 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | - |
| Apr 2, 2025 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | - |
| Apr 1, 2025 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | - |
| Mar 31, 2025 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | - |
| Mar 28, 2025 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 12,000 |
| Mar 27, 2025 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | - |
| Mar 26, 2025 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 4,000 |
| Mar 25, 2025 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 2,000 |
| Mar 24, 2025 | 1.740 | 1.740 | 1.590 | 1.650 | 1.650 | 82,000 |
| Mar 21, 2025 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| Mar 20, 2025 | 1.760 | 1.760 | 1.740 | 1.740 | 1.740 | 24,600 |
| Mar 19, 2025 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 2,000 |
| Mar 18, 2025 | 1.780 | 1.780 | 1.770 | 1.770 | 1.770 | 30,000 |
| Mar 17, 2025 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| Mar 14, 2025 | 1.750 | 1.760 | 1.740 | 1.760 | 1.760 | 24,000 |
| Mar 13, 2025 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| Mar 12, 2025 | 1.730 | 1.800 | 1.730 | 1.770 | 1.770 | 70,000 |
| Mar 11, 2025 | 1.740 | 1.740 | 1.710 | 1.730 | 1.730 | 12,000 |
| Mar 10, 2025 | 1.740 | 1.760 | 1.740 | 1.760 | 1.760 | 6,000 |
| Mar 7, 2025 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | - |
| Mar 6, 2025 | 1.760 | 1.760 | 1.760 | 1.770 | 1.770 | 6,000 |
| Mar 5, 2025 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| Mar 4, 2025 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| Mar 3, 2025 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| Feb 28, 2025 | 1.850 | 1.850 | 1.850 | 1.830 | 1.830 | 10,000 |
| Feb 27, 2025 | 1.810 | 1.860 | 1.760 | 1.860 | 1.860 | 36,000 |
| Feb 26, 2025 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | - |
| Feb 25, 2025 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
| Feb 24, 2025 | 1.990 | 1.990 | 1.800 | 1.860 | 1.860 | 274,000 |
| Feb 21, 2025 | 1.750 | 2.190 | 1.720 | 1.920 | 1.920 | 224,000 |
| Feb 20, 2025 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| Feb 19, 2025 | 1.640 | 1.880 | 1.600 | 1.700 | 1.700 | 422,565 |
| Feb 18, 2025 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| Feb 17, 2025 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| Feb 14, 2025 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | - |
| Feb 13, 2025 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | - |
| Feb 12, 2025 | 1.600 | 1.600 | 1.530 | 1.530 | 1.530 | 10,000 |
| Feb 11, 2025 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | - |
| Feb 10, 2025 | 1.590 | 1.620 | 1.590 | 1.620 | 1.620 | 70,000 |
| Feb 7, 2025 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| Feb 6, 2025 | 1.430 | 1.500 | 1.400 | 1.490 | 1.490 | 84,000 |
| Feb 5, 2025 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| Feb 4, 2025 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| Feb 3, 2025 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| Jan 28, 2025 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| Jan 27, 2025 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| Jan 24, 2025 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| Jan 23, 2025 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| Jan 22, 2025 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| Jan 21, 2025 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| Jan 20, 2025 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| Jan 17, 2025 | 1.460 | 1.500 | 1.450 | 1.480 | 1.480 | 38,000 |
| Jan 16, 2025 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 8,000 |
| Jan 15, 2025 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| Jan 14, 2025 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 26,000 |
| Jan 13, 2025 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 38,000 |
| Jan 10, 2025 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| Jan 9, 2025 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 12,000 |
| Jan 8, 2025 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | - |
| Jan 7, 2025 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 64,000 |
| Jan 6, 2025 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | - |
| Jan 3, 2025 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | - |
| Jan 2, 2025 | 1.520 | 1.520 | 1.470 | 1.470 | 1.470 | 185,000 |
| Dec 31, 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | - |
| Dec 30, 2024 | 1.540 | 1.530 | 1.530 | 1.530 | 1.530 | 50,000 |
| Dec 27, 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | - |
| Dec 24, 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | - |
| Dec 23, 2024 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 32,000 |
| Dec 20, 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 18,000 |
| Dec 19, 2024 | 1.570 | 1.570 | 1.540 | 1.540 | 1.540 | 40,000 |
| Dec 18, 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 44,000 |
| Dec 17, 2024 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 42,000 |
| Dec 16, 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
| Dec 13, 2024 | 1.630 | 1.650 | 1.620 | 1.620 | 1.620 | 132,000 |
| Dec 12, 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | - |
| Dec 11, 2024 | 1.650 | 1.650 | 1.620 | 1.630 | 1.630 | 22,000 |
| Dec 10, 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | - |
| Dec 9, 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | - |
| Dec 6, 2024 | 1.660 | 1.660 | 1.640 | 1.660 | 1.660 | 10,000 |
| Dec 5, 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | - |
| Dec 4, 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | - |
| Dec 3, 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2,000 |
| Dec 2, 2024 | 1.630 | 1.630 | 1.630 | 1.680 | 1.680 | 4,000 |
| Nov 29, 2024 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 6,000 |
| Nov 28, 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | - |
| Nov 27, 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | - |
| Nov 26, 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | - |
| Nov 25, 2024 | 1.640 | 1.640 | 1.630 | 1.640 | 1.640 | 54,000 |
| Nov 22, 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | - |
| Nov 21, 2024 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 92,000 |
| Nov 20, 2024 | 1.680 | 1.690 | 1.660 | 1.670 | 1.670 | 160,000 |
| Nov 19, 2024 | 1.680 | 1.680 | 1.670 | 1.680 | 1.680 | 218,000 |
| Nov 18, 2024 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 54,000 |
| Nov 15, 2024 | 1.740 | 1.740 | 1.730 | 1.730 | 1.730 | 44,000 |
| Nov 14, 2024 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 34,000 |
| Nov 13, 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | - |
| Nov 12, 2024 | 1.790 | 1.790 | 1.760 | 1.760 | 1.760 | 24,000 |
| Nov 11, 2024 | 1.820 | 1.820 | 1.800 | 1.820 | 1.820 | 42,000 |
| Nov 8, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 28,113 |
| Nov 7, 2024 | 1.820 | 1.820 | 1.650 | 1.820 | 1.820 | 40,000 |
| Nov 6, 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 22,000 |
| Nov 5, 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 2,000 |
| Nov 4, 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 26,000 |
| Nov 1, 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | - |
| Oct 31, 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | - |
| Oct 30, 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| Oct 29, 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| Oct 28, 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| Oct 25, 2024 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 76,000 |
| Oct 24, 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | - |
| Oct 23, 2024 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 128,000 |
| Oct 22, 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| Oct 21, 2024 | 1.920 | 1.920 | 1.900 | 1.920 | 1.920 | 38,000 |
| Oct 18, 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 92,000 |
| Oct 17, 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | - |
| Oct 16, 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 14,000 |
| Oct 15, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
| Oct 14, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
| Oct 10, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
| Oct 9, 2024 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 42,000 |
| Oct 8, 2024 | 2.000 | 2.010 | 2.000 | 2.000 | 2.000 | 44,000 |
| Oct 7, 2024 | 1.960 | 2.000 | 1.950 | 2.000 | 2.000 | 206,000 |
| Oct 4, 2024 | 1.950 | 1.960 | 1.940 | 1.960 | 1.960 | 114,000 |
| Oct 3, 2024 | 1.960 | 1.970 | 1.930 | 1.970 | 1.970 | 20,000 |
| Oct 2, 2024 | 1.950 | 1.970 | 1.930 | 1.970 | 1.970 | 142,000 |
| Sep 30, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
| Sep 27, 2024 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 102,000 |
| Sep 26, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 52,000 |
| Sep 25, 2024 | 2.000 | 2.000 | 1.970 | 1.970 | 1.970 | 6,000 |
| Sep 24, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| Sep 23, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| Sep 20, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| Sep 19, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 30,000 |
| Sep 17, 2024 | 1.950 | 1.960 | 1.950 | 1.960 | 1.960 | 330,000 |
| Sep 16, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
| Sep 13, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
| Sep 12, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 12,000 |
| Sep 11, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| Sep 10, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| Sep 9, 2024 | 1.960 | 1.960 | 1.950 | 1.960 | 1.960 | 302,000 |
| Sep 5, 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
| Sep 4, 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 60,000 |
| Sep 3, 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 92,000 |
| Sep 2, 2024 | 0.055 Dividend | |||||
| Sep 2, 2024 | 1.965 | 1.965 | 1.965 | 1.965 | 1.965 | - |
| Aug 30, 2024 | 2.000 | 2.020 | 2.000 | 2.020 | 1.965 | 92,000 |
| Aug 29, 2024 | 2.000 | 2.000 | 1.980 | 1.980 | 1.926 | 26,000 |
| Aug 28, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.897 | - |
| Aug 27, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.897 | 16,000 |
| Aug 26, 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.916 | - |
| Aug 23, 2024 | 1.950 | 1.970 | 1.950 | 1.970 | 1.916 | 24,000 |
| Aug 22, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.897 | 514,000 |
| Aug 21, 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.916 | - |
| Aug 20, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.897 | - |
| Aug 19, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.897 | - |
| Aug 16, 2024 | 2.000 | 2.000 | 1.950 | 1.950 | 1.897 | 4,000 |
| Aug 15, 2024 | 2.010 | 2.010 | 2.010 | 2.010 | 1.955 | - |
| Aug 14, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.897 | - |
| Aug 13, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.897 | - |
| Aug 12, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.897 | - |
| Aug 9, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.897 | - |
| Aug 8, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.897 | - |
| Aug 7, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.897 | - |
| Aug 6, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.897 | 42,000 |
| Aug 5, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.897 | 4,000 |
| Aug 2, 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.907 | 13,000 |
| Aug 1, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.897 | - |
| Jul 31, 2024 | 1.930 | 1.930 | 1.930 | 1.940 | 1.887 | 8,000 |
| Jul 30, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.897 | 18,000 |
| Jul 29, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.897 | 4,000 |
| Jul 26, 2024 | 2.010 | 2.010 | 2.010 | 2.010 | 1.955 | - |
| Jul 25, 2024 | 2.010 | 2.010 | 2.010 | 2.010 | 1.955 | - |
| Jul 24, 2024 | 2.010 | 2.010 | 2.010 | 2.010 | 1.955 | 6,000 |
| Jul 23, 2024 | 2.080 | 2.080 | 2.000 | 2.010 | 1.955 | 22,000 |
| Jul 22, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.043 | - |
| Jul 19, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.043 | - |
| Jul 18, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.043 | - |
| Jul 17, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.043 | - |
| Jul 16, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.043 | 28,000 |
| Jul 15, 2024 | 2.110 | 2.110 | 2.100 | 2.100 | 2.043 | 52,000 |
| Jul 12, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.043 | 10,000 |
| Jul 11, 2024 | 2.110 | 2.110 | 2.100 | 2.100 | 2.043 | 110,000 |
| Jul 10, 2024 | 2.110 | 2.110 | 2.110 | 2.110 | 2.053 | - |
| Jul 9, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.043 | - |
| Jul 8, 2024 | 2.100 | 2.110 | 2.100 | 2.100 | 2.043 | 108,000 |
| Jul 5, 2024 | 2.110 | 2.110 | 2.110 | 2.110 | 2.053 | 42,000 |
| Jul 4, 2024 | 2.120 | 2.120 | 2.110 | 2.110 | 2.053 | 34,000 |
| Jul 3, 2024 | 2.120 | 2.120 | 2.120 | 2.120 | 2.062 | 58,000 |
| Jul 2, 2024 | 2.120 | 2.120 | 2.120 | 2.120 | 2.062 | - |
| Jun 28, 2024 | 2.120 | 2.120 | 2.120 | 2.120 | 2.062 | - |
| Jun 27, 2024 | 2.120 | 2.120 | 2.120 | 2.120 | 2.062 | - |
| Jun 26, 2024 | 2.170 | 2.170 | 2.140 | 2.140 | 2.082 | 12,000 |
| Jun 25, 2024 | 2.160 | 2.160 | 2.160 | 2.160 | 2.101 | - |
| Jun 24, 2024 | 2.140 | 2.140 | 2.140 | 2.140 | 2.082 | - |
| Jun 21, 2024 | 2.160 | 2.160 | 2.160 | 2.140 | 2.082 | 30,000 |
| Jun 20, 2024 | 2.160 | 2.160 | 2.160 | 2.160 | 2.101 | - |
| Jun 19, 2024 | 2.160 | 2.160 | 2.100 | 2.160 | 2.101 | 42,000 |
| Jun 18, 2024 | 2.160 | 2.160 | 2.160 | 2.160 | 2.101 | - |
| Jun 17, 2024 | 2.160 | 2.160 | 2.160 | 2.160 | 2.101 | 56,000 |
| Jun 14, 2024 | 2.130 | 2.160 | 2.130 | 2.160 | 2.101 | 58,000 |
| Jun 13, 2024 | 2.140 | 2.140 | 2.140 | 2.140 | 2.082 | - |
| Jun 12, 2024 | 2.150 | 2.150 | 2.140 | 2.140 | 2.082 | 52,000 |
| Jun 11, 2024 | 2.120 | 2.120 | 2.120 | 2.120 | 2.062 | 18,000 |
| Jun 7, 2024 | 2.120 | 2.120 | 2.120 | 2.120 | 2.062 | - |
| Jun 6, 2024 | 2.200 | 2.200 | 2.100 | 2.100 | 2.043 | 204,000 |
| Jun 5, 2024 | 0.055 Dividend | |||||
| Jun 5, 2024 | 2.145 | 2.145 | 2.145 | 2.145 | 2.087 | - |
| Jun 4, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.087 | - |
| Jun 3, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.087 | - |
| May 31, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.087 | - |
| May 30, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.087 | - |
| May 29, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.087 | - |
| May 28, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.087 | 6,000 |
| May 27, 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.115 | - |
| May 24, 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.115 | 6,000 |
| May 23, 2024 | 2.260 | 2.260 | 2.260 | 2.260 | 2.144 | - |
| May 22, 2024 | 2.260 | 2.260 | 2.260 | 2.260 | 2.144 | - |
| May 21, 2024 | 2.260 | 2.260 | 2.260 | 2.260 | 2.144 | - |