HKSE - Delayed Quote HKD
DICKSON CONCEPT (0113.HK)
4.750
+0.020
+(0.42%)
As of 1:44:24 PM GMT+8. Market Open.
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 23, 2025 | 4.780 | 4.780 | 4.750 | 4.750 | 4.750 | 11,500 |
| Apr 22, 2025 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | - |
| Apr 17, 2025 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | - |
| Apr 16, 2025 | 4.830 | 4.830 | 4.720 | 4.730 | 4.730 | 10,000 |
| Apr 15, 2025 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 40,500 |
| Apr 14, 2025 | 4.780 | 4.820 | 4.690 | 4.800 | 4.800 | 107,000 |
| Apr 11, 2025 | 4.690 | 4.750 | 4.700 | 4.750 | 4.750 | 82,000 |
| Apr 10, 2025 | 4.700 | 4.750 | 4.650 | 4.700 | 4.700 | 20,000 |
| Apr 9, 2025 | 4.460 | 4.650 | 4.450 | 4.650 | 4.650 | 34,501 |
| Apr 8, 2025 | 4.540 | 4.680 | 4.540 | 4.580 | 4.580 | 23,000 |
| Apr 7, 2025 | 4.800 | 4.800 | 4.390 | 4.450 | 4.450 | 387,500 |
| Apr 3, 2025 | 4.860 | 4.890 | 4.820 | 4.820 | 4.820 | 68,000 |
| Apr 2, 2025 | 4.830 | 4.960 | 4.830 | 4.950 | 4.950 | 69,500 |
| Apr 1, 2025 | 4.880 | 4.880 | 4.830 | 4.860 | 4.860 | 24,000 |
| Mar 31, 2025 | 4.850 | 4.870 | 4.810 | 4.820 | 4.820 | 14,500 |
| Mar 28, 2025 | 4.860 | 4.870 | 4.800 | 4.820 | 4.820 | 137,237 |
| Mar 27, 2025 | 4.860 | 4.900 | 4.850 | 4.860 | 4.860 | 66,501 |
| Mar 26, 2025 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | - |
| Mar 25, 2025 | 4.900 | 4.910 | 4.860 | 4.910 | 4.910 | 61,000 |
| Mar 24, 2025 | 4.860 | 4.900 | 4.860 | 4.880 | 4.880 | 201,500 |
| Mar 21, 2025 | 4.900 | 4.900 | 4.860 | 4.860 | 4.860 | 34,000 |
| Mar 20, 2025 | 4.900 | 4.900 | 4.860 | 4.900 | 4.900 | 82,000 |
| Mar 19, 2025 | 4.900 | 4.900 | 4.860 | 4.860 | 4.860 | 183,000 |
| Mar 18, 2025 | 4.900 | 4.920 | 4.880 | 4.880 | 4.880 | 59,000 |
| Mar 17, 2025 | 4.860 | 4.940 | 4.840 | 4.860 | 4.860 | 88,500 |
| Mar 14, 2025 | 4.880 | 4.900 | 4.830 | 4.880 | 4.880 | 229,000 |
| Mar 13, 2025 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | - |
| Mar 12, 2025 | 4.900 | 4.900 | 4.870 | 4.880 | 4.880 | 8,500 |
| Mar 11, 2025 | 4.900 | 4.920 | 4.880 | 4.890 | 4.890 | 136,500 |
| Mar 10, 2025 | 4.890 | 4.940 | 4.860 | 4.940 | 4.940 | 52,500 |
| Mar 7, 2025 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | - |
| Mar 6, 2025 | 4.860 | 4.900 | 4.860 | 4.880 | 4.880 | 43,500 |
| Mar 5, 2025 | 4.850 | 4.850 | 4.850 | 4.860 | 4.860 | 7,000 |
| Mar 4, 2025 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 1,519,500 |
| Mar 3, 2025 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 39,500 |
| Feb 28, 2025 | 4.900 | 4.910 | 4.860 | 4.890 | 4.890 | 339,500 |
| Feb 27, 2025 | 4.950 | 4.950 | 4.900 | 4.930 | 4.930 | 54,500 |
| Feb 26, 2025 | 4.960 | 4.970 | 4.900 | 4.900 | 4.900 | 107,000 |
| Feb 25, 2025 | 4.950 | 4.950 | 4.910 | 4.930 | 4.930 | 28,000 |
| Feb 24, 2025 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | - |
| Feb 21, 2025 | 4.850 | 4.950 | 4.850 | 4.900 | 4.900 | 55,000 |
| Feb 20, 2025 | 4.850 | 4.880 | 4.820 | 4.850 | 4.850 | 56,500 |
| Feb 19, 2025 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | - |
| Feb 18, 2025 | 4.850 | 4.870 | 4.850 | 4.850 | 4.850 | 50,000 |
| Feb 17, 2025 | 4.830 | 4.870 | 4.830 | 4.870 | 4.870 | 11,500 |
| Feb 14, 2025 | 4.880 | 4.880 | 4.810 | 4.820 | 4.820 | 7,500 |
| Feb 13, 2025 | 4.900 | 4.900 | 4.800 | 4.850 | 4.850 | 2,048,000 |
| Feb 12, 2025 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| Feb 11, 2025 | 4.930 | 4.940 | 4.910 | 4.910 | 4.910 | 73,500 |
| Feb 10, 2025 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 8,500 |
| Feb 7, 2025 | 4.940 | 4.940 | 4.930 | 4.940 | 4.940 | 33,500 |
| Feb 6, 2025 | 5.000 | 5.000 | 4.930 | 4.940 | 4.940 | 30,500 |
| Feb 5, 2025 | 4.950 | 4.960 | 4.910 | 4.960 | 4.960 | 51,500 |
| Feb 4, 2025 | 4.900 | 4.940 | 4.900 | 4.920 | 4.920 | 554,000 |
| Feb 3, 2025 | 4.920 | 4.920 | 4.900 | 4.900 | 4.900 | 19,500 |
| Jan 28, 2025 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | - |
| Jan 27, 2025 | 4.950 | 4.950 | 4.920 | 4.940 | 4.940 | 22,500 |
| Jan 24, 2025 | 4.920 | 4.920 | 4.910 | 4.920 | 4.920 | 26,500 |
| Jan 23, 2025 | 4.900 | 4.920 | 4.900 | 4.910 | 4.910 | 22,000 |
| Jan 22, 2025 | 4.900 | 4.900 | 4.900 | 4.910 | 4.910 | 237,000 |
| Jan 21, 2025 | 4.970 | 4.980 | 4.900 | 4.900 | 4.900 | 453,500 |
| Jan 20, 2025 | 4.930 | 4.960 | 4.910 | 4.920 | 4.920 | 60,000 |
| Jan 17, 2025 | 4.920 | 4.980 | 4.920 | 4.960 | 4.960 | 4,500 |
| Jan 16, 2025 | 4.910 | 4.980 | 4.910 | 4.930 | 4.930 | 126,000 |
| Jan 15, 2025 | 4.900 | 4.910 | 4.890 | 4.910 | 4.910 | 3,574,500 |
| Jan 14, 2025 | 4.960 | 4.950 | 4.910 | 4.920 | 4.920 | 17,500 |
| Jan 13, 2025 | 4.950 | 5.090 | 4.920 | 4.920 | 4.920 | 28,000 |
| Jan 10, 2025 | 4.960 | 4.980 | 4.950 | 4.950 | 4.950 | 166,000 |
| Jan 9, 2025 | 4.990 | 4.990 | 4.930 | 4.960 | 4.960 | 28,100 |
| Jan 8, 2025 | 4.990 | 5.000 | 4.920 | 4.930 | 4.930 | 27,000 |
| Jan 7, 2025 | 4.930 | 4.930 | 4.920 | 4.920 | 4.920 | 33,000 |
| Jan 6, 2025 | 4.900 | 4.960 | 4.900 | 4.920 | 4.920 | 82,500 |
| Jan 3, 2025 | 4.910 | 4.920 | 4.890 | 4.890 | 4.890 | 469,500 |
| Jan 2, 2025 | 0.1 Dividend | |||||
| Jan 2, 2025 | 4.960 | 4.960 | 4.900 | 4.920 | 4.920 | 432,500 |
| Dec 31, 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 4.870 | - |
| Dec 30, 2024 | 4.960 | 4.970 | 4.960 | 4.970 | 4.870 | 105,244 |
| Dec 27, 2024 | 4.950 | 4.950 | 4.940 | 4.960 | 4.860 | 51,000 |
| Dec 24, 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 4.841 | - |
| Dec 23, 2024 | 4.950 | 5.000 | 4.900 | 4.910 | 4.811 | 538,000 |
| Dec 20, 2024 | 4.940 | 4.940 | 4.900 | 4.930 | 4.831 | 41,000 |
| Dec 19, 2024 | 4.950 | 4.950 | 4.930 | 4.940 | 4.841 | 21,500 |
| Dec 18, 2024 | 4.920 | 4.960 | 4.920 | 4.960 | 4.860 | 5,000 |
| Dec 17, 2024 | 5.000 | 4.990 | 4.900 | 4.920 | 4.821 | 36,000 |
| Dec 16, 2024 | 5.040 | 5.040 | 5.000 | 5.000 | 4.899 | 76,000 |
| Dec 13, 2024 | 4.930 | 5.050 | 4.930 | 5.050 | 4.948 | 68,000 |
| Dec 12, 2024 | 4.970 | 5.000 | 4.930 | 4.930 | 4.831 | 205,500 |
| Dec 11, 2024 | 4.920 | 4.970 | 4.900 | 4.910 | 4.811 | 146,500 |
| Dec 10, 2024 | 4.900 | 4.980 | 4.900 | 4.920 | 4.821 | 38,000 |
| Dec 9, 2024 | 4.950 | 4.980 | 4.900 | 4.920 | 4.821 | 32,500 |
| Dec 6, 2024 | 4.890 | 4.980 | 4.890 | 4.950 | 4.850 | 105,500 |
| Dec 5, 2024 | 4.900 | 4.900 | 4.890 | 4.890 | 4.792 | 34,500 |
| Dec 4, 2024 | 4.890 | 4.960 | 4.890 | 4.920 | 4.821 | 130,500 |
| Dec 3, 2024 | 4.800 | 4.920 | 4.790 | 4.890 | 4.792 | 266,500 |
| Dec 2, 2024 | 4.800 | 4.840 | 4.710 | 4.790 | 4.694 | 166,500 |
| Nov 29, 2024 | 4.570 | 4.800 | 4.570 | 4.670 | 4.576 | 212,000 |
| Nov 28, 2024 | 4.460 | 4.470 | 4.450 | 4.450 | 4.360 | 148,500 |
| Nov 27, 2024 | 4.510 | 4.690 | 4.410 | 4.450 | 4.360 | 78,100 |
| Nov 26, 2024 | 4.400 | 4.510 | 4.300 | 4.510 | 4.419 | 177,500 |
| Nov 25, 2024 | 4.300 | 4.350 | 4.300 | 4.350 | 4.262 | 73,500 |
| Nov 22, 2024 | 4.410 | 4.410 | 4.260 | 4.300 | 4.213 | 713,500 |
| Nov 21, 2024 | 4.500 | 4.500 | 4.300 | 4.370 | 4.282 | 550,000 |
| Nov 20, 2024 | 4.740 | 4.740 | 4.740 | 4.740 | 4.645 | - |
| Nov 19, 2024 | 4.840 | 4.840 | 4.700 | 4.720 | 4.625 | 16,000 |
| Nov 18, 2024 | 4.620 | 4.870 | 4.620 | 4.840 | 4.743 | 189,000 |
| Nov 15, 2024 | 4.670 | 4.700 | 4.670 | 4.700 | 4.605 | 44,000 |
| Nov 14, 2024 | 4.620 | 4.680 | 4.600 | 4.660 | 4.566 | 39,000 |
| Nov 13, 2024 | 4.650 | 4.670 | 4.600 | 4.620 | 4.527 | 23,000 |
| Nov 12, 2024 | 4.710 | 4.750 | 4.680 | 4.730 | 4.635 | 76,500 |
| Nov 11, 2024 | 4.880 | 4.880 | 4.610 | 4.790 | 4.694 | 97,000 |
| Nov 8, 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 4.703 | - |
| Nov 7, 2024 | 4.880 | 4.890 | 4.800 | 4.810 | 4.713 | 95,000 |
| Nov 6, 2024 | 4.920 | 4.920 | 4.790 | 4.800 | 4.703 | 45,000 |
| Nov 5, 2024 | 5.100 | 5.100 | 4.940 | 4.940 | 4.841 | 46,000 |
| Nov 4, 2024 | 4.920 | 4.990 | 4.910 | 4.990 | 4.890 | 193,000 |
| Nov 1, 2024 | 4.710 | 4.920 | 4.700 | 4.900 | 4.801 | 51,500 |
| Oct 31, 2024 | 4.890 | 4.890 | 4.710 | 4.820 | 4.723 | 66,500 |
| Oct 30, 2024 | 4.800 | 4.820 | 4.780 | 4.820 | 4.723 | 13,500 |
| Oct 29, 2024 | 4.890 | 4.890 | 4.800 | 4.820 | 4.723 | 213,000 |
| Oct 28, 2024 | 4.810 | 4.850 | 4.800 | 4.820 | 4.723 | 41,000 |
| Oct 25, 2024 | 4.980 | 5.000 | 4.810 | 4.870 | 4.772 | 103,000 |
| Oct 24, 2024 | 4.910 | 4.910 | 4.810 | 4.840 | 4.743 | 126,501 |
| Oct 23, 2024 | 4.850 | 4.900 | 4.850 | 4.900 | 4.801 | 48,000 |
| Oct 22, 2024 | 4.890 | 4.910 | 4.850 | 4.850 | 4.752 | 34,000 |
| Oct 21, 2024 | 4.940 | 4.960 | 4.880 | 4.890 | 4.792 | 179,000 |
| Oct 18, 2024 | 4.940 | 4.940 | 4.860 | 4.880 | 4.782 | 6,500 |
| Oct 17, 2024 | 4.980 | 4.980 | 4.840 | 4.880 | 4.782 | 16,000 |
| Oct 16, 2024 | 4.920 | 4.950 | 4.750 | 4.940 | 4.841 | 158,000 |
| Oct 15, 2024 | 4.980 | 4.980 | 4.930 | 4.970 | 4.870 | 70,500 |
| Oct 14, 2024 | 4.970 | 4.970 | 4.930 | 4.930 | 4.831 | 22,000 |
| Oct 10, 2024 | 5.000 | 5.000 | 4.950 | 4.970 | 4.870 | 427,000 |
| Oct 9, 2024 | 5.110 | 5.110 | 4.940 | 5.100 | 4.997 | 209,500 |
| Oct 8, 2024 | 5.160 | 5.200 | 5.050 | 5.060 | 4.958 | 1,486,000 |
| Oct 7, 2024 | 5.100 | 5.100 | 5.080 | 5.110 | 5.007 | 455,500 |
| Oct 4, 2024 | 5.080 | 5.150 | 5.080 | 5.080 | 4.978 | 234,000 |
| Oct 3, 2024 | 4.950 | 5.080 | 4.900 | 5.030 | 4.929 | 273,000 |
| Oct 2, 2024 | 4.780 | 4.920 | 4.780 | 4.920 | 4.821 | 568,500 |
| Sep 30, 2024 | 4.800 | 4.800 | 4.700 | 4.780 | 4.684 | 150,000 |
| Sep 27, 2024 | 4.730 | 4.850 | 4.720 | 4.800 | 4.703 | 228,000 |
| Sep 26, 2024 | 4.820 | 4.820 | 4.700 | 4.720 | 4.625 | 6,500 |
| Sep 25, 2024 | 4.690 | 4.710 | 4.690 | 4.700 | 4.605 | 54,000 |
| Sep 24, 2024 | 4.600 | 4.680 | 4.620 | 4.680 | 4.586 | 53,000 |
| Sep 23, 2024 | 4.650 | 4.680 | 4.560 | 4.600 | 4.507 | 5,000 |
| Sep 20, 2024 | 4.630 | 4.630 | 4.570 | 4.630 | 4.537 | 36,000 |
| Sep 19, 2024 | 4.680 | 4.700 | 4.650 | 4.650 | 4.556 | 24,000 |
| Sep 17, 2024 | 4.650 | 4.650 | 4.620 | 4.630 | 4.537 | 9,000 |
| Sep 16, 2024 | 4.770 | 4.770 | 4.620 | 4.620 | 4.527 | 30,000 |
| Sep 13, 2024 | 4.710 | 4.710 | 4.650 | 4.690 | 4.596 | 97,500 |
| Sep 12, 2024 | 4.710 | 4.740 | 4.700 | 4.700 | 4.605 | 53,000 |
| Sep 11, 2024 | 4.770 | 4.770 | 4.740 | 4.740 | 4.645 | 19,100 |
| Sep 10, 2024 | 4.790 | 4.800 | 4.770 | 4.790 | 4.694 | 74,500 |
| Sep 9, 2024 | 4.800 | 4.800 | 4.710 | 4.790 | 4.694 | 40,500 |
| Sep 5, 2024 | 4.770 | 4.770 | 4.770 | 4.770 | 4.674 | - |
| Sep 4, 2024 | 4.770 | 4.770 | 4.770 | 4.770 | 4.674 | - |
| Sep 3, 2024 | 4.750 | 4.770 | 4.740 | 4.770 | 4.674 | 53,500 |
| Sep 2, 2024 | 4.790 | 4.790 | 4.750 | 4.770 | 4.674 | 68,500 |
| Aug 30, 2024 | 4.770 | 4.840 | 4.770 | 4.770 | 4.674 | 14,000 |
| Aug 29, 2024 | 4.780 | 4.780 | 4.770 | 4.770 | 4.674 | 30,000 |
| Aug 28, 2024 | 4.830 | 4.830 | 4.780 | 4.780 | 4.684 | 29,500 |
| Aug 27, 2024 | 4.830 | 4.830 | 4.830 | 4.830 | 4.733 | 63,100 |
| Aug 26, 2024 | 4.820 | 4.850 | 4.810 | 4.840 | 4.743 | 111,500 |
| Aug 23, 2024 | 4.810 | 4.810 | 4.800 | 4.810 | 4.713 | 14,500 |
| Aug 22, 2024 | 4.880 | 4.880 | 4.800 | 4.800 | 4.703 | 93,000 |
| Aug 21, 2024 | 4.880 | 4.930 | 4.850 | 4.890 | 4.792 | 28,000 |
| Aug 20, 2024 | 4.850 | 4.900 | 4.850 | 4.890 | 4.792 | 14,000 |
| Aug 19, 2024 | 4.800 | 4.840 | 4.750 | 4.840 | 4.743 | 13,500 |
| Aug 16, 2024 | 4.870 | 4.870 | 4.730 | 4.850 | 4.752 | 20,500 |
| Aug 15, 2024 | 4.870 | 4.870 | 4.870 | 4.870 | 4.772 | - |
| Aug 14, 2024 | 4.780 | 4.820 | 4.710 | 4.820 | 4.723 | 36,000 |
| Aug 13, 2024 | 0.35 Dividend | |||||
| Aug 13, 2024 | 4.990 | 4.990 | 4.770 | 4.880 | 4.782 | 87,000 |
| Aug 12, 2024 | 5.100 | 5.130 | 5.070 | 5.100 | 4.654 | 215,420 |
| Aug 9, 2024 | 5.180 | 5.180 | 5.090 | 5.120 | 4.673 | 170,200 |
| Aug 8, 2024 | 5.140 | 5.200 | 5.100 | 5.160 | 4.709 | 15,000 |
| Aug 7, 2024 | 5.180 | 5.200 | 5.170 | 5.200 | 4.746 | 73,500 |
| Aug 6, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 4.673 | - |
| Aug 5, 2024 | 5.150 | 5.150 | 5.120 | 5.120 | 4.673 | 95,500 |
| Aug 2, 2024 | 5.250 | 5.250 | 5.210 | 5.210 | 4.755 | 7,500 |
| Aug 1, 2024 | 5.270 | 5.270 | 5.220 | 5.270 | 4.810 | 46,000 |
| Jul 31, 2024 | 5.290 | 5.320 | 5.210 | 5.310 | 4.846 | 108,000 |
| Jul 30, 2024 | 5.330 | 5.340 | 5.040 | 5.300 | 4.837 | 118,000 |
| Jul 29, 2024 | 5.340 | 5.360 | 5.340 | 5.340 | 4.873 | 4,500 |
| Jul 26, 2024 | 5.340 | 5.340 | 5.300 | 5.340 | 4.873 | 64,000 |
| Jul 25, 2024 | 5.190 | 5.360 | 5.190 | 5.330 | 4.864 | 25,000 |
| Jul 24, 2024 | 5.230 | 5.270 | 5.180 | 5.270 | 4.810 | 14,800 |
| Jul 23, 2024 | 5.200 | 5.240 | 5.180 | 5.200 | 4.746 | 47,500 |
| Jul 22, 2024 | 5.350 | 5.350 | 5.160 | 5.250 | 4.791 | 165,000 |
| Jul 19, 2024 | 5.430 | 5.430 | 5.390 | 5.390 | 4.919 | 30,500 |
| Jul 18, 2024 | 5.460 | 5.460 | 5.430 | 5.430 | 4.956 | 9,000 |
| Jul 17, 2024 | 5.450 | 5.470 | 5.440 | 5.470 | 4.992 | 80,500 |
| Jul 16, 2024 | 5.480 | 5.490 | 5.420 | 5.470 | 4.992 | 121,000 |
| Jul 15, 2024 | 5.510 | 5.510 | 5.460 | 5.460 | 4.983 | 35,448 |
| Jul 12, 2024 | 5.460 | 5.510 | 5.460 | 5.510 | 5.029 | 102,000 |
| Jul 11, 2024 | 5.490 | 5.500 | 5.450 | 5.460 | 4.983 | 56,000 |
| Jul 10, 2024 | 5.650 | 5.710 | 5.460 | 5.470 | 4.992 | 501,000 |
| Jul 9, 2024 | 5.700 | 5.750 | 5.690 | 5.750 | 5.248 | 123,500 |
| Jul 8, 2024 | 5.750 | 5.820 | 5.750 | 5.780 | 5.275 | 17,500 |
| Jul 5, 2024 | 5.700 | 5.750 | 5.700 | 5.750 | 5.248 | 151,000 |
| Jul 4, 2024 | 5.750 | 5.750 | 5.700 | 5.750 | 5.248 | 33,000 |
| Jul 3, 2024 | 5.600 | 5.750 | 5.600 | 5.750 | 5.248 | 84,000 |
| Jul 2, 2024 | 5.710 | 5.710 | 5.600 | 5.610 | 5.120 | 59,000 |
| Jun 28, 2024 | 5.800 | 5.800 | 5.710 | 5.750 | 5.248 | 74,500 |
| Jun 27, 2024 | 5.950 | 5.950 | 5.820 | 5.840 | 5.330 | 66,912 |
| Jun 26, 2024 | 5.930 | 5.950 | 5.930 | 5.950 | 5.430 | 2,500 |
| Jun 25, 2024 | 5.950 | 5.950 | 5.900 | 5.900 | 5.385 | 20,500 |
| Jun 24, 2024 | 5.890 | 5.970 | 5.850 | 5.900 | 5.385 | 41,000 |
| Jun 21, 2024 | 6.000 | 5.990 | 5.900 | 5.920 | 5.403 | 18,500 |
| Jun 20, 2024 | 5.970 | 6.000 | 5.950 | 6.000 | 5.476 | 63,000 |
| Jun 19, 2024 | 6.160 | 6.160 | 5.820 | 5.880 | 5.366 | 251,000 |
| Jun 18, 2024 | 5.950 | 6.330 | 5.920 | 6.140 | 5.604 | 538,500 |
| Jun 17, 2024 | 5.450 | 5.920 | 5.450 | 5.900 | 5.385 | 459,000 |
| Jun 14, 2024 | 5.300 | 5.500 | 5.260 | 5.420 | 4.946 | 485,500 |
| Jun 13, 2024 | 5.200 | 5.200 | 5.140 | 5.190 | 4.737 | 56,500 |
| Jun 12, 2024 | 5.150 | 5.150 | 5.140 | 5.140 | 4.691 | 12,500 |
| Jun 11, 2024 | 5.150 | 5.160 | 5.110 | 5.140 | 4.691 | 60,500 |
| Jun 7, 2024 | 5.050 | 5.090 | 5.040 | 5.090 | 4.645 | 20,000 |
| Jun 6, 2024 | 4.910 | 5.070 | 4.910 | 5.000 | 4.563 | 212,000 |
| Jun 5, 2024 | 4.820 | 4.900 | 4.800 | 4.800 | 4.381 | 70,000 |
| Jun 4, 2024 | 4.790 | 4.800 | 4.750 | 4.800 | 4.381 | 68,000 |
| Jun 3, 2024 | 4.850 | 4.900 | 4.750 | 4.750 | 4.335 | 86,500 |
| May 31, 2024 | 4.980 | 4.980 | 4.880 | 4.880 | 4.454 | 145,000 |
| May 30, 2024 | 4.990 | 4.990 | 4.990 | 4.990 | 4.554 | - |
| May 29, 2024 | 4.960 | 5.020 | 4.950 | 4.990 | 4.554 | 27,000 |
| May 28, 2024 | 5.020 | 5.020 | 4.950 | 5.020 | 4.581 | 36,000 |
| May 27, 2024 | 4.960 | 5.010 | 4.930 | 4.960 | 4.527 | 38,500 |
| May 24, 2024 | 5.040 | 5.050 | 4.970 | 5.050 | 4.609 | 41,000 |
| May 23, 2024 | 5.030 | 5.030 | 4.960 | 5.020 | 4.581 | 26,000 |
| May 22, 2024 | 5.000 | 5.050 | 4.990 | 5.050 | 4.609 | 37,500 |
| May 21, 2024 | 5.000 | 5.000 | 4.940 | 5.000 | 4.563 | 12,500 |
| May 20, 2024 | 5.050 | 5.010 | 4.950 | 5.010 | 4.572 | 17,000 |
| May 17, 2024 | 4.960 | 5.000 | 4.840 | 5.000 | 4.563 | 38,500 |
| May 16, 2024 | 4.990 | 4.990 | 4.950 | 4.990 | 4.554 | 23,000 |
| May 14, 2024 | 4.930 | 4.990 | 4.840 | 4.980 | 4.545 | 38,000 |
| May 13, 2024 | 4.970 | 4.970 | 4.940 | 4.940 | 4.508 | 23,711 |
| May 10, 2024 | 4.990 | 5.020 | 4.950 | 4.990 | 4.554 | 35,500 |
| May 9, 2024 | 4.980 | 5.010 | 4.900 | 5.010 | 4.572 | 57,000 |
| May 8, 2024 | 5.020 | 5.020 | 4.960 | 4.980 | 4.545 | 7,500 |
| May 7, 2024 | 4.950 | 5.000 | 4.950 | 5.000 | 4.563 | 23,000 |
| May 6, 2024 | 4.970 | 5.040 | 4.960 | 4.960 | 4.527 | 9,000 |
| May 3, 2024 | 4.960 | 5.050 | 4.960 | 5.050 | 4.609 | 11,210 |
| May 2, 2024 | 5.030 | 5.050 | 4.970 | 5.000 | 4.563 | 41,000 |
| Apr 30, 2024 | 5.060 | 5.090 | 5.060 | 5.080 | 4.636 | 11,500 |
| Apr 29, 2024 | 5.080 | 5.080 | 5.070 | 5.090 | 4.645 | 33,500 |
| Apr 26, 2024 | 5.020 | 5.090 | 5.020 | 5.080 | 4.636 | 28,000 |
| Apr 25, 2024 | 5.000 | 5.030 | 4.950 | 5.020 | 4.581 | 42,500 |
| Apr 24, 2024 | 5.000 | 5.080 | 5.000 | 5.000 | 4.563 | 79,000 |
| Apr 23, 2024 | 5.040 | 5.040 | 4.920 | 4.930 | 4.499 | 51,915 |
Related Tickers
0398.HK ORIENTAL WATCH
3.500
+1.45%
0116.HK CHOW SANG SANG
7.380
-3.53%
SFER.MI Salvatore Ferragamo S.p.A.
5.13
+7.10%
CFR.SW Compagnie Financière Richemont SA
140.45
+2.59%
BRBY.L Burberry Group plc
679.60
+3.88%
KER.PA Kering SA
169.92
+3.31%
MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne
487.30
+0.35%