At close: 4:08:06 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 |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 7.790 | 7.820 | 7.660 | 7.700 | 7.700 | 7,888,177 |
| Dec 17, 2024 | 7.940 | 7.940 | 7.750 | 7.780 | 7.780 | 8,648,864 |
| Dec 16, 2024 | 7.950 | 8.030 | 7.880 | 7.940 | 7.940 | 7,491,110 |
| Dec 13, 2024 | 8.000 | 8.020 | 7.900 | 8.000 | 8.000 | 9,250,356 |
| Dec 12, 2024 | 7.950 | 8.070 | 7.920 | 8.030 | 8.030 | 10,665,967 |
| Dec 11, 2024 | 7.980 | 8.040 | 7.910 | 8.000 | 8.000 | 7,016,257 |
| Dec 10, 2024 | 8.040 | 8.120 | 7.920 | 7.960 | 7.960 | 9,086,733 |
| Dec 9, 2024 | 7.960 | 8.030 | 7.830 | 8.000 | 8.000 | 6,353,907 |
| Dec 6, 2024 | 8.000 | 8.030 | 7.940 | 7.950 | 7.950 | 5,472,138 |
| Dec 5, 2024 | 7.850 | 7.980 | 7.850 | 7.980 | 7.980 | 3,625,044 |
| Dec 4, 2024 | 7.830 | 7.980 | 7.810 | 7.960 | 7.960 | 8,346,584 |
| Dec 3, 2024 | 7.730 | 7.860 | 7.650 | 7.850 | 7.850 | 6,795,778 |
| Dec 2, 2024 | 7.600 | 7.750 | 7.600 | 7.730 | 7.730 | 5,751,216 |
| Nov 29, 2024 | 7.580 | 7.670 | 7.570 | 7.620 | 7.620 | 4,042,938 |
| Nov 28, 2024 | 7.570 | 7.680 | 7.560 | 7.620 | 7.620 | 2,428,056 |
| Nov 27, 2024 | 7.520 | 7.660 | 7.500 | 7.630 | 7.630 | 5,087,349 |
| Nov 26, 2024 | 7.600 | 7.680 | 7.510 | 7.510 | 7.510 | 9,124,451 |
| Nov 25, 2024 | 7.750 | 7.790 | 7.600 | 7.600 | 7.600 | 31,604,526 |
| Nov 22, 2024 | 7.820 | 7.920 | 7.720 | 7.750 | 7.750 | 7,706,108 |
| Nov 21, 2024 | 7.790 | 7.880 | 7.790 | 7.820 | 7.820 | 3,887,917 |
| Nov 20, 2024 | 7.820 | 7.900 | 7.820 | 7.830 | 7.830 | 9,585,785 |
| Nov 19, 2024 | 7.800 | 7.910 | 7.780 | 7.820 | 7.820 | 4,397,970 |
| Nov 18, 2024 | 8.070 | 8.070 | 7.770 | 7.800 | 7.800 | 6,826,681 |
| Nov 15, 2024 | 7.740 | 7.920 | 7.740 | 7.790 | 7.790 | 8,604,898 |
| Nov 14, 2024 | 7.870 | 7.940 | 7.790 | 7.810 | 7.810 | 8,943,165 |
| Nov 13, 2024 | 7.990 | 7.990 | 7.780 | 7.880 | 7.880 | 7,514,546 |
| Nov 12, 2024 | 7.940 | 8.030 | 7.860 | 7.910 | 7.910 | 5,217,582 |
| Nov 11, 2024 | 7.930 | 8.010 | 7.780 | 7.990 | 7.990 | 7,174,658 |
| Nov 8, 2024 | 7.980 | 8.050 | 7.860 | 7.930 | 7.930 | 5,678,232 |
| Nov 7, 2024 | 7.790 | 7.990 | 7.790 | 7.940 | 7.940 | 6,520,794 |
| Nov 6, 2024 | 7.920 | 7.920 | 7.760 | 7.870 | 7.870 | 4,254,829 |
| Nov 5, 2024 | 7.800 | 7.940 | 7.800 | 7.920 | 7.920 | 5,371,668 |
| Nov 4, 2024 | 7.850 | 7.860 | 7.760 | 7.800 | 7.800 | 3,601,981 |
| Nov 1, 2024 | 7.790 | 7.900 | 7.790 | 7.810 | 7.810 | 4,483,972 |
| Oct 31, 2024 | 7.720 | 7.840 | 7.680 | 7.780 | 7.780 | 8,634,474 |
| Oct 30, 2024 | 7.830 | 7.880 | 7.660 | 7.730 | 7.730 | 8,754,419 |
| Oct 29, 2024 | 7.960 | 8.020 | 7.810 | 7.850 | 7.850 | 6,335,730 |
| Oct 28, 2024 | 7.860 | 7.950 | 7.820 | 7.940 | 7.940 | 5,347,683 |
| Oct 25, 2024 | 0.430 Dividend | |||||
| Oct 25, 2024 | 7.870 | 7.900 | 7.660 | 7.850 | 7.850 | 8,735,578 |
| Oct 24, 2024 | 8.390 | 8.390 | 8.240 | 8.300 | 7.870 | 9,245,991 |
| Oct 23, 2024 | 8.430 | 8.450 | 8.360 | 8.380 | 7.946 | 8,039,342 |
| Oct 22, 2024 | 8.500 | 8.520 | 8.430 | 8.450 | 8.012 | 5,716,029 |
| Oct 21, 2024 | 8.690 | 8.690 | 8.500 | 8.500 | 8.060 | 5,318,605 |
| Oct 18, 2024 | 8.570 | 8.640 | 8.440 | 8.630 | 8.183 | 5,116,568 |
| Oct 17, 2024 | 8.630 | 8.780 | 8.430 | 8.480 | 8.041 | 6,760,232 |
| Oct 16, 2024 | 8.400 | 8.620 | 8.310 | 8.570 | 8.126 | 8,695,815 |
| Oct 15, 2024 | 8.500 | 8.590 | 8.330 | 8.350 | 7.917 | 9,162,168 |
| Oct 14, 2024 | 8.500 | 8.640 | 8.410 | 8.530 | 8.088 | 5,575,252 |
| Oct 10, 2024 | 8.430 | 8.560 | 8.330 | 8.460 | 8.022 | 7,400,178 |
| Oct 9, 2024 | 8.500 | 8.670 | 8.200 | 8.350 | 7.917 | 10,429,049 |
| Oct 8, 2024 | 8.880 | 8.880 | 8.320 | 8.480 | 8.041 | 9,738,424 |
| Oct 7, 2024 | 8.900 | 8.930 | 8.750 | 8.870 | 8.410 | 6,010,254 |
| Oct 4, 2024 | 8.770 | 9.000 | 8.700 | 8.890 | 8.429 | 8,166,878 |
| Oct 3, 2024 | 8.780 | 8.850 | 8.510 | 8.720 | 8.268 | 10,692,454 |
| Oct 2, 2024 | 8.600 | 8.800 | 8.560 | 8.740 | 8.287 | 17,697,828 |
| Sep 30, 2024 | 8.600 | 8.780 | 8.500 | 8.530 | 8.088 | 15,878,933 |
| Sep 27, 2024 | 8.380 | 8.500 | 8.320 | 8.470 | 8.031 | 12,331,587 |
| Sep 26, 2024 | 8.100 | 8.360 | 8.060 | 8.360 | 7.927 | 12,927,349 |
| Sep 25, 2024 | 8.140 | 8.320 | 8.090 | 8.100 | 7.680 | 10,555,160 |
| Sep 24, 2024 | 8.000 | 8.130 | 8.000 | 8.040 | 7.623 | 10,654,335 |
| Sep 23, 2024 | 8.060 | 8.080 | 7.980 | 8.000 | 7.586 | 6,984,564 |
| Sep 20, 2024 | 8.090 | 8.140 | 7.970 | 8.060 | 7.642 | 24,938,080 |
| Sep 19, 2024 | 8.170 | 8.170 | 8.000 | 8.090 | 7.671 | 15,807,200 |
| Sep 17, 2024 | 8.040 | 8.190 | 8.000 | 8.170 | 7.747 | 7,536,573 |
| Sep 16, 2024 | 7.910 | 8.040 | 7.870 | 8.040 | 7.623 | 7,126,000 |
| Sep 13, 2024 | 7.950 | 7.960 | 7.850 | 7.900 | 7.491 | 8,642,897 |
| Sep 12, 2024 | 7.900 | 7.970 | 7.820 | 7.890 | 7.481 | 6,419,424 |
| Sep 11, 2024 | 8.030 | 8.030 | 7.880 | 7.890 | 7.481 | 5,291,815 |
| Sep 10, 2024 | 8.160 | 8.170 | 8.000 | 8.050 | 7.633 | 11,664,694 |
| Sep 9, 2024 | 8.270 | 8.310 | 8.120 | 8.160 | 7.737 | 6,116,602 |
| Sep 5, 2024 | 8.150 | 8.280 | 8.140 | 8.240 | 7.813 | 5,005,009 |
| Sep 4, 2024 | 8.190 | 8.190 | 8.020 | 8.090 | 7.671 | 5,375,604 |
| Sep 3, 2024 | 8.220 | 8.240 | 8.070 | 8.170 | 7.747 | 5,622,648 |
| Sep 2, 2024 | 8.400 | 8.400 | 8.140 | 8.220 | 7.794 | 9,494,633 |
| Aug 30, 2024 | 8.390 | 8.490 | 8.310 | 8.360 | 7.927 | 11,450,500 |
| Aug 29, 2024 | 8.160 | 8.380 | 8.150 | 8.370 | 7.936 | 3,655,051 |
| Aug 28, 2024 | 8.310 | 8.350 | 7.980 | 8.160 | 7.737 | 8,711,049 |
| Aug 27, 2024 | 8.540 | 8.600 | 8.230 | 8.330 | 7.898 | 5,470,687 |
| Aug 26, 2024 | 8.410 | 8.600 | 8.410 | 8.560 | 8.117 | 2,793,480 |
| Aug 23, 2024 | 8.550 | 8.560 | 8.410 | 8.480 | 8.041 | 2,843,221 |
| Aug 22, 2024 | 8.510 | 8.550 | 8.390 | 8.550 | 8.107 | 4,027,600 |
| Aug 21, 2024 | 8.450 | 8.550 | 8.360 | 8.500 | 8.060 | 3,361,837 |
| Aug 20, 2024 | 8.510 | 8.550 | 8.420 | 8.440 | 8.003 | 3,156,133 |
| Aug 19, 2024 | 8.440 | 8.680 | 8.440 | 8.500 | 8.060 | 2,341,852 |
| Aug 16, 2024 | 8.290 | 8.450 | 8.290 | 8.440 | 8.003 | 4,094,514 |
| Aug 15, 2024 | 8.320 | 8.360 | 8.230 | 8.320 | 7.889 | 2,748,316 |
| Aug 14, 2024 | 8.220 | 8.340 | 8.170 | 8.320 | 7.889 | 3,161,347 |
| Aug 13, 2024 | 8.330 | 8.330 | 8.160 | 8.210 | 7.785 | 3,412,734 |
| Aug 12, 2024 | 8.310 | 8.360 | 8.220 | 8.300 | 7.870 | 1,265,969 |
| Aug 9, 2024 | 8.140 | 8.390 | 8.140 | 8.330 | 7.898 | 3,072,516 |
| Aug 8, 2024 | 8.150 | 8.250 | 7.970 | 8.180 | 7.756 | 3,218,074 |
| Aug 7, 2024 | 8.120 | 8.170 | 8.050 | 8.130 | 7.709 | 5,129,113 |
| Aug 6, 2024 | 8.100 | 8.100 | 7.900 | 8.060 | 7.642 | 3,249,229 |
| Aug 5, 2024 | 8.080 | 8.130 | 7.930 | 8.000 | 7.586 | 3,343,242 |
| Aug 2, 2024 | 8.050 | 8.090 | 7.990 | 8.080 | 7.661 | 3,672,064 |
| Aug 1, 2024 | 8.090 | 8.100 | 7.990 | 8.100 | 7.680 | 4,816,148 |
| Jul 31, 2024 | 8.030 | 8.100 | 7.980 | 8.080 | 7.661 | 4,809,338 |
| Jul 30, 2024 | 8.070 | 8.070 | 7.960 | 7.980 | 7.567 | 2,937,957 |
| Jul 29, 2024 | 7.930 | 8.080 | 7.930 | 8.000 | 7.586 | 2,404,019 |
| Jul 26, 2024 | 7.900 | 7.980 | 7.850 | 7.940 | 7.529 | 2,251,778 |
| Jul 25, 2024 | 8.100 | 8.100 | 7.910 | 7.910 | 7.500 | 4,381,896 |
| Jul 24, 2024 | 8.120 | 8.120 | 8.000 | 8.020 | 7.605 | 903,539 |
| Jul 23, 2024 | 8.120 | 8.180 | 8.020 | 8.070 | 7.652 | 1,260,674 |
| Jul 22, 2024 | 8.130 | 8.130 | 7.980 | 8.120 | 7.699 | 2,702,652 |
| Jul 19, 2024 | 8.150 | 8.240 | 8.050 | 8.120 | 7.699 | 4,157,967 |
| Jul 18, 2024 | 8.130 | 8.320 | 8.110 | 8.260 | 7.832 | 2,851,533 |
| Jul 17, 2024 | 8.100 | 8.270 | 8.110 | 8.190 | 7.766 | 3,556,095 |
| Jul 16, 2024 | 8.150 | 8.290 | 8.070 | 8.110 | 7.690 | 4,220,054 |
| Jul 15, 2024 | 8.370 | 8.380 | 8.130 | 8.240 | 7.813 | 4,867,572 |
| Jul 12, 2024 | 8.260 | 8.420 | 8.240 | 8.370 | 7.936 | 4,302,864 |
| Jul 11, 2024 | 8.100 | 8.260 | 8.050 | 8.220 | 7.794 | 1,915,652 |
| Jul 10, 2024 | 7.970 | 8.070 | 7.910 | 8.020 | 7.605 | 2,337,072 |
| Jul 9, 2024 | 8.070 | 8.140 | 7.900 | 7.970 | 7.557 | 2,673,348 |
| Jul 8, 2024 | 8.160 | 8.170 | 7.970 | 7.970 | 7.557 | 5,953,925 |
| Jul 5, 2024 | 8.170 | 8.190 | 8.100 | 8.150 | 7.728 | 2,844,610 |
| Jul 4, 2024 | 8.200 | 8.220 | 8.140 | 8.170 | 7.747 | 2,022,305 |
| Jul 3, 2024 | 8.200 | 8.240 | 8.100 | 8.210 | 7.785 | 4,338,043 |
| Jul 2, 2024 | 8.100 | 8.300 | 8.100 | 8.100 | 7.680 | 4,626,631 |
| Jun 28, 2024 | 8.060 | 8.170 | 7.990 | 8.050 | 7.633 | 7,541,837 |
| Jun 27, 2024 | 8.010 | 8.080 | 7.970 | 8.060 | 7.642 | 6,965,002 |
| Jun 26, 2024 | 8.040 | 8.080 | 8.000 | 8.040 | 7.623 | 4,372,356 |
| Jun 25, 2024 | 8.120 | 8.150 | 8.050 | 8.090 | 7.671 | 2,986,056 |
| Jun 24, 2024 | 8.050 | 8.110 | 7.960 | 8.050 | 7.633 | 4,873,617 |
| Jun 21, 2024 | 8.160 | 8.180 | 8.060 | 8.100 | 7.680 | 10,371,913 |
| Jun 20, 2024 | 8.220 | 8.270 | 8.150 | 8.180 | 7.756 | 4,669,364 |
| Jun 19, 2024 | 8.130 | 8.300 | 8.110 | 8.240 | 7.813 | 2,603,984 |
| Jun 18, 2024 | 8.310 | 8.310 | 8.060 | 8.130 | 7.709 | 3,962,642 |
| Jun 17, 2024 | 8.220 | 8.270 | 8.150 | 8.220 | 7.794 | 3,236,706 |
| Jun 14, 2024 | 8.230 | 8.340 | 8.170 | 8.220 | 7.794 | 2,413,917 |
| Jun 13, 2024 | 8.270 | 8.300 | 8.100 | 8.240 | 7.813 | 4,198,818 |
| Jun 12, 2024 | 8.180 | 8.250 | 8.110 | 8.170 | 7.747 | 3,161,699 |
| Jun 11, 2024 | 8.500 | 8.500 | 8.110 | 8.140 | 7.718 | 4,839,334 |
| Jun 7, 2024 | 8.450 | 8.510 | 8.330 | 8.480 | 8.041 | 4,841,977 |
| Jun 6, 2024 | 8.460 | 8.510 | 8.300 | 8.370 | 7.936 | 3,875,913 |
| Jun 5, 2024 | 8.500 | 8.590 | 8.410 | 8.430 | 7.993 | 2,550,697 |
| Jun 4, 2024 | 8.600 | 8.630 | 8.420 | 8.490 | 8.050 | 4,235,791 |
| Jun 3, 2024 | 8.390 | 8.610 | 8.330 | 8.570 | 8.126 | 12,993,130 |
| May 31, 2024 | 8.520 | 8.570 | 8.290 | 8.300 | 7.870 | 37,102,797 |
| May 30, 2024 | 8.810 | 8.810 | 8.450 | 8.460 | 8.022 | 2,819,811 |
| May 29, 2024 | 8.770 | 8.820 | 8.650 | 8.710 | 8.259 | 4,180,611 |
| May 28, 2024 | 8.980 | 8.980 | 8.720 | 8.770 | 8.316 | 5,974,438 |
| May 27, 2024 | 8.770 | 8.910 | 8.710 | 8.910 | 8.448 | 1,835,263 |
| May 24, 2024 | 8.900 | 8.930 | 8.720 | 8.730 | 8.278 | 4,286,463 |
| May 23, 2024 | 8.930 | 8.970 | 8.880 | 8.890 | 8.429 | 3,856,924 |
| May 22, 2024 | 8.990 | 9.060 | 8.900 | 8.930 | 8.467 | 7,344,074 |
| May 21, 2024 | 9.160 | 9.200 | 8.940 | 8.990 | 8.524 | 3,570,766 |
| May 20, 2024 | 9.120 | 9.180 | 9.020 | 9.160 | 8.685 | 3,427,926 |
| May 17, 2024 | 9.060 | 9.100 | 8.870 | 9.100 | 8.629 | 4,287,224 |
| May 16, 2024 | 8.700 | 9.050 | 8.700 | 8.980 | 8.515 | 15,679,383 |
| May 14, 2024 | 8.650 | 8.760 | 8.570 | 8.760 | 8.306 | 4,102,478 |
| May 13, 2024 | 8.580 | 8.690 | 8.500 | 8.670 | 8.221 | 3,418,552 |
| May 10, 2024 | 8.490 | 8.670 | 8.450 | 8.580 | 8.135 | 5,897,717 |
| May 9, 2024 | 8.490 | 8.530 | 8.320 | 8.430 | 7.993 | 3,697,047 |
| May 8, 2024 | 8.620 | 8.790 | 8.480 | 8.490 | 8.050 | 5,995,155 |
| May 7, 2024 | 8.560 | 8.770 | 8.490 | 8.620 | 8.173 | 3,747,690 |
| May 6, 2024 | 8.600 | 8.620 | 8.480 | 8.600 | 8.154 | 3,734,219 |
| May 3, 2024 | 8.600 | 8.680 | 8.470 | 8.560 | 8.117 | 2,869,342 |
| May 2, 2024 | 8.380 | 8.550 | 8.300 | 8.550 | 8.107 | 6,753,455 |
| Apr 30, 2024 | 8.110 | 8.410 | 8.110 | 8.410 | 7.974 | 10,473,414 |
| Apr 29, 2024 | 8.280 | 8.300 | 8.100 | 8.100 | 7.680 | 5,988,844 |
| Apr 26, 2024 | 8.120 | 8.250 | 8.060 | 8.220 | 7.794 | 4,344,983 |
| Apr 25, 2024 | 8.100 | 8.160 | 8.060 | 8.120 | 7.699 | 3,183,529 |
| Apr 24, 2024 | 8.130 | 8.150 | 8.000 | 8.050 | 7.633 | 4,624,623 |
| Apr 23, 2024 | 7.930 | 8.130 | 7.850 | 8.050 | 7.633 | 4,612,253 |
| Apr 22, 2024 | 7.870 | 8.000 | 7.870 | 7.930 | 7.519 | 2,168,810 |
| Apr 19, 2024 | 7.880 | 7.910 | 7.790 | 7.830 | 7.424 | 4,464,063 |
| Apr 18, 2024 | 7.860 | 7.940 | 7.770 | 7.880 | 7.472 | 3,390,013 |
| Apr 17, 2024 | 7.700 | 7.880 | 7.690 | 7.850 | 7.443 | 3,590,470 |
| Apr 16, 2024 | 7.800 | 7.820 | 7.620 | 7.690 | 7.292 | 4,761,125 |
| Apr 15, 2024 | 7.900 | 7.900 | 7.790 | 7.830 | 7.424 | 2,877,381 |
| Apr 12, 2024 | 8.040 | 8.080 | 7.900 | 7.970 | 7.557 | 5,653,914 |
| Apr 11, 2024 | 8.100 | 8.140 | 7.930 | 8.010 | 7.595 | 3,730,614 |
| Apr 10, 2024 | 8.080 | 8.160 | 8.060 | 8.100 | 7.680 | 2,255,976 |
| Apr 9, 2024 | 7.990 | 8.090 | 7.970 | 8.030 | 7.614 | 2,065,639 |
| Apr 8, 2024 | 8.080 | 8.080 | 7.940 | 7.990 | 7.576 | 2,379,564 |
| Apr 5, 2024 | 8.040 | 8.080 | 7.920 | 8.000 | 7.586 | 5,585,699 |
| Apr 3, 2024 | 8.160 | 8.240 | 8.030 | 8.080 | 7.661 | 4,055,880 |
| Apr 2, 2024 | 8.200 | 8.310 | 8.130 | 8.160 | 7.737 | 6,119,632 |
| Mar 28, 2024 | 8.090 | 8.160 | 8.050 | 8.130 | 7.709 | 4,701,091 |
| Mar 27, 2024 | 8.120 | 8.170 | 7.990 | 8.000 | 7.586 | 3,608,062 |
| Mar 26, 2024 | 8.130 | 8.180 | 8.050 | 8.120 | 7.699 | 3,803,484 |
| Mar 25, 2024 | 8.230 | 8.230 | 8.110 | 8.130 | 7.709 | 2,150,435 |
| Mar 22, 2024 | 8.280 | 8.340 | 8.140 | 8.240 | 7.813 | 3,001,752 |
| Mar 21, 2024 | 8.120 | 8.300 | 8.060 | 8.280 | 7.851 | 3,684,418 |
| Mar 20, 2024 | 8.050 | 8.230 | 8.030 | 8.120 | 7.699 | 2,165,679 |
| Mar 19, 2024 | 8.200 | 8.250 | 8.040 | 8.100 | 7.680 | 6,325,213 |
| Mar 18, 2024 | 8.320 | 8.470 | 8.170 | 8.200 | 7.775 | 13,764,281 |
| Mar 15, 2024 | 8.270 | 8.420 | 8.220 | 8.330 | 7.898 | 19,290,182 |
| Mar 14, 2024 | 8.310 | 8.320 | 8.210 | 8.270 | 7.842 | 2,130,100 |
| Mar 13, 2024 | 8.390 | 8.410 | 8.260 | 8.310 | 7.879 | 4,561,924 |
| Mar 12, 2024 | 8.230 | 8.390 | 8.230 | 8.350 | 7.917 | 5,755,139 |
| Mar 11, 2024 | 8.310 | 8.400 | 8.250 | 8.250 | 7.823 | 4,015,662 |
| Mar 8, 2024 | 8.330 | 8.440 | 8.300 | 8.300 | 7.870 | 3,226,313 |
| Mar 7, 2024 | 8.280 | 8.430 | 8.270 | 8.320 | 7.889 | 7,702,221 |
| Mar 6, 2024 | 0.150 Dividend | |||||
| Mar 6, 2024 | 8.220 | 8.370 | 8.160 | 8.310 | 7.879 | 6,605,880 |
| Mar 5, 2024 | 8.690 | 8.760 | 8.400 | 8.410 | 7.832 | 7,807,311 |
| Mar 4, 2024 | 8.710 | 8.850 | 8.650 | 8.770 | 8.167 | 11,800,815 |
| Mar 1, 2024 | 8.460 | 8.640 | 8.340 | 8.620 | 8.028 | 15,227,947 |
| Feb 29, 2024 | 8.500 | 8.620 | 8.450 | 8.450 | 7.869 | 19,874,338 |
| Feb 28, 2024 | 8.380 | 8.700 | 8.290 | 8.470 | 7.888 | 12,047,949 |
| Feb 27, 2024 | 8.450 | 8.450 | 8.250 | 8.350 | 7.776 | 8,254,709 |
| Feb 26, 2024 | 8.490 | 8.530 | 8.400 | 8.410 | 7.832 | 5,061,296 |
| Feb 23, 2024 | 8.330 | 8.510 | 8.280 | 8.500 | 7.916 | 5,618,360 |
| Feb 22, 2024 | 8.270 | 8.330 | 8.120 | 8.310 | 7.739 | 7,567,954 |
| Feb 21, 2024 | 8.040 | 8.300 | 7.990 | 8.250 | 7.683 | 4,128,251 |
| Feb 20, 2024 | 8.090 | 8.140 | 8.000 | 8.010 | 7.460 | 4,038,904 |
| Feb 19, 2024 | 8.100 | 8.170 | 8.060 | 8.090 | 7.534 | 2,567,011 |
| Feb 16, 2024 | 7.910 | 8.150 | 7.910 | 8.100 | 7.543 | 5,556,809 |
| Feb 15, 2024 | 7.890 | 7.970 | 7.840 | 7.840 | 7.301 | 4,340,316 |
| Feb 14, 2024 | 7.890 | 7.980 | 7.740 | 7.960 | 7.413 | 8,005,319 |
| Feb 9, 2024 | 7.930 | 7.970 | 7.790 | 7.890 | 7.348 | 2,142,700 |
| Feb 8, 2024 | 8.000 | 8.120 | 7.750 | 7.930 | 7.385 | 5,519,619 |
| Feb 7, 2024 | 8.100 | 8.130 | 8.010 | 8.030 | 7.478 | 4,333,420 |
| Feb 6, 2024 | 7.890 | 8.090 | 7.810 | 8.040 | 7.487 | 6,836,376 |
| Feb 5, 2024 | 8.070 | 8.070 | 7.850 | 7.900 | 7.357 | 5,380,103 |
| Feb 2, 2024 | 8.160 | 8.220 | 8.030 | 8.070 | 7.515 | 3,422,272 |
| Feb 1, 2024 | 8.130 | 8.150 | 8.020 | 8.080 | 7.525 | 9,616,059 |
| Jan 31, 2024 | 8.130 | 8.210 | 8.090 | 8.160 | 7.599 | 10,244,105 |
| Jan 30, 2024 | 8.300 | 8.300 | 8.070 | 8.170 | 7.609 | 4,890,000 |
| Jan 29, 2024 | 8.190 | 8.300 | 8.120 | 8.280 | 7.711 | 4,662,785 |
| Jan 26, 2024 | 8.120 | 8.240 | 8.080 | 8.100 | 7.543 | 2,499,002 |
| Jan 25, 2024 | 8.130 | 8.150 | 7.970 | 8.130 | 7.571 | 2,740,104 |
| Jan 24, 2024 | 7.900 | 8.100 | 7.870 | 8.040 | 7.487 | 3,917,702 |
| Jan 23, 2024 | 7.900 | 7.980 | 7.780 | 7.890 | 7.348 | 3,159,955 |
| Jan 22, 2024 | 7.950 | 7.950 | 7.680 | 7.780 | 7.245 | 5,165,772 |
| Jan 19, 2024 | 7.800 | 7.960 | 7.800 | 7.860 | 7.320 | 3,331,454 |
| Jan 18, 2024 | 7.730 | 7.780 | 7.600 | 7.710 | 7.180 | 7,774,303 |
| Jan 17, 2024 | 8.200 | 8.200 | 7.760 | 7.800 | 7.264 | 4,599,207 |
| Jan 16, 2024 | 8.170 | 8.290 | 8.090 | 8.120 | 7.562 | 4,980,269 |
| Jan 15, 2024 | 8.180 | 8.250 | 8.090 | 8.160 | 7.599 | 1,357,974 |
| Jan 12, 2024 | 8.310 | 8.340 | 8.210 | 8.220 | 7.655 | 1,755,059 |
| Jan 11, 2024 | 8.150 | 8.300 | 8.100 | 8.250 | 7.683 | 3,969,854 |
| Jan 10, 2024 | 8.260 | 8.260 | 8.030 | 8.190 | 7.627 | 3,301,501 |
| Jan 9, 2024 | 8.280 | 8.400 | 8.210 | 8.260 | 7.692 | 5,221,517 |
| Jan 8, 2024 | 8.450 | 8.490 | 8.220 | 8.260 | 7.692 | 2,238,586 |
| Jan 5, 2024 | 8.350 | 8.520 | 8.240 | 8.420 | 7.841 | 3,727,119 |
| Jan 4, 2024 | 8.300 | 8.330 | 8.160 | 8.260 | 7.692 | 3,936,500 |
| Jan 3, 2024 | 8.350 | 8.350 | 8.220 | 8.280 | 7.711 | 2,022,117 |
| Jan 2, 2024 | 8.520 | 8.570 | 8.270 | 8.350 | 7.776 | 1,978,015 |
| Dec 29, 2023 | 8.460 | 8.510 | 8.400 | 8.490 | 7.907 | 3,451,299 |
| Dec 28, 2023 | 8.410 | 8.500 | 8.360 | 8.490 | 7.907 | 3,230,979 |
| Dec 27, 2023 | 8.260 | 8.450 | 8.220 | 8.390 | 7.813 | 2,401,613 |
| Dec 22, 2023 | 8.220 | 8.340 | 8.180 | 8.240 | 7.674 | 4,136,246 |
| Dec 21, 2023 | 8.130 | 8.230 | 8.130 | 8.190 | 7.627 | 2,968,649 |
| Dec 20, 2023 | 8.130 | 8.200 | 8.060 | 8.160 | 7.599 | 5,301,845 |
| Dec 19, 2023 | 8.150 | 8.160 | 7.990 | 8.070 | 7.515 | 3,120,913 |
| Dec 18, 2023 | 7.980 | 8.130 | 7.860 | 8.110 | 7.553 | 8,160,223 |
Related Tickers
0016.HK SHK PPT
73.950
-0.07%
0123.HK YUEXIU PROPERTY
5.250
+0.77%
0004.HK WHARF HOLDINGS
22.250
-0.67%
0173.HK K. WAH INT'L
1.770
0.00%
0088.HK TAI CHEUNG HOLD
2.890
-0.34%
2007.HK Country Garden Holdings Company Limited
0.485
0.00%
1113.HK CK ASSET
30.750
-0.32%
2777.HK Guangzhou R&F Properties Co., Ltd.
1.470
0.00%
2202.HK China Vanke Co., Ltd.
5.950
-0.67%
0813.HK SHIMAO GROUP
1.140
-0.87%