4.690
+0.020
+(0.43%)
At close: 4:08:28 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 16, 2025 | 4.720 | 4.720 | 4.630 | 4.690 | 4.690 | 4,348,000 |
| Apr 15, 2025 | 4.700 | 4.750 | 4.660 | 4.670 | 4.670 | 4,336,000 |
| Apr 14, 2025 | 4.700 | 4.740 | 4.680 | 4.700 | 4.700 | 2,642,000 |
| Apr 11, 2025 | 4.650 | 4.700 | 4.640 | 4.660 | 4.660 | 2,858,511 |
| Apr 10, 2025 | 4.630 | 4.740 | 4.620 | 4.680 | 4.680 | 7,596,472 |
| Apr 9, 2025 | 4.430 | 4.550 | 4.360 | 4.480 | 4.480 | 10,898,000 |
| Apr 8, 2025 | 4.380 | 4.580 | 4.380 | 4.480 | 4.480 | 10,071,151 |
| Apr 7, 2025 | 4.520 | 4.650 | 4.240 | 4.360 | 4.360 | 17,565,820 |
| Apr 3, 2025 | 4.760 | 4.840 | 4.700 | 4.770 | 4.770 | 6,526,000 |
| Apr 2, 2025 | 4.890 | 4.890 | 4.810 | 4.840 | 4.840 | 4,344,600 |
| Apr 1, 2025 | 4.750 | 4.910 | 4.750 | 4.890 | 4.890 | 7,135,564 |
| Mar 31, 2025 | 5.100 | 5.120 | 4.600 | 4.710 | 4.710 | 23,231,976 |
| Mar 28, 2025 | 5.000 | 5.190 | 4.980 | 5.150 | 5.150 | 11,083,125 |
| Mar 27, 2025 | 5.020 | 5.040 | 4.960 | 5.000 | 5.000 | 1,954,309 |
| Mar 26, 2025 | 4.970 | 5.070 | 4.970 | 5.030 | 5.030 | 5,577,119 |
| Mar 25, 2025 | 5.090 | 5.090 | 4.960 | 4.990 | 4.990 | 5,437,000 |
| Mar 24, 2025 | 5.070 | 5.110 | 5.020 | 5.100 | 5.100 | 4,428,038 |
| Mar 21, 2025 | 5.160 | 5.170 | 5.010 | 5.060 | 5.060 | 11,687,491 |
| Mar 20, 2025 | 5.280 | 5.300 | 5.140 | 5.160 | 5.160 | 6,044,300 |
| Mar 19, 2025 | 5.190 | 5.300 | 5.190 | 5.300 | 5.300 | 5,444,045 |
| Mar 18, 2025 | 5.030 | 5.270 | 5.030 | 5.250 | 5.250 | 14,235,450 |
| Mar 17, 2025 | 4.910 | 5.000 | 4.840 | 5.000 | 5.000 | 7,936,905 |
| Mar 14, 2025 | 4.800 | 4.880 | 4.770 | 4.820 | 4.820 | 6,998,865 |
| Mar 13, 2025 | 4.950 | 5.010 | 4.750 | 4.820 | 4.820 | 8,740,751 |
| Mar 12, 2025 | 4.900 | 4.980 | 4.890 | 4.950 | 4.950 | 11,830,009 |
| Mar 11, 2025 | 4.700 | 4.900 | 4.630 | 4.890 | 4.890 | 11,444,662 |
| Mar 10, 2025 | 4.630 | 4.720 | 4.590 | 4.690 | 4.690 | 8,126,000 |
| Mar 7, 2025 | 4.560 | 4.690 | 4.550 | 4.630 | 4.630 | 6,666,999 |
| Mar 6, 2025 | 4.610 | 4.630 | 4.550 | 4.580 | 4.580 | 4,399,095 |
| Mar 5, 2025 | 4.500 | 4.610 | 4.500 | 4.610 | 4.610 | 8,420,485 |
| Mar 4, 2025 | 4.530 | 4.570 | 4.510 | 4.520 | 4.520 | 3,746,122 |
| Mar 3, 2025 | 4.560 | 4.610 | 4.530 | 4.570 | 4.570 | 3,932,000 |
| Feb 28, 2025 | 4.550 | 4.630 | 4.530 | 4.550 | 4.550 | 4,418,270 |
| Feb 27, 2025 | 4.520 | 4.610 | 4.520 | 4.590 | 4.590 | 3,914,000 |
| Feb 26, 2025 | 4.600 | 4.650 | 4.540 | 4.560 | 4.560 | 6,250,696 |
| Feb 25, 2025 | 4.540 | 4.650 | 4.470 | 4.610 | 4.610 | 5,000,700 |
| Feb 24, 2025 | 4.400 | 4.590 | 4.400 | 4.550 | 4.550 | 6,242,128 |
| Feb 21, 2025 | 4.400 | 4.410 | 4.310 | 4.380 | 4.380 | 3,603,474 |
| Feb 20, 2025 | 4.330 | 4.410 | 4.330 | 4.370 | 4.370 | 3,515,450 |
| Feb 19, 2025 | 4.340 | 4.340 | 4.270 | 4.300 | 4.300 | 1,820,000 |
| Feb 18, 2025 | 4.290 | 4.350 | 4.250 | 4.340 | 4.340 | 2,372,482 |
| Feb 17, 2025 | 4.310 | 4.340 | 4.260 | 4.290 | 4.290 | 3,168,000 |
| Feb 14, 2025 | 4.400 | 4.430 | 4.260 | 4.300 | 4.300 | 3,636,000 |
| Feb 13, 2025 | 4.460 | 4.480 | 4.360 | 4.370 | 4.370 | 5,688,000 |
| Feb 12, 2025 | 4.320 | 4.450 | 4.320 | 4.430 | 4.430 | 13,819,945 |
| Feb 11, 2025 | 4.300 | 4.350 | 4.280 | 4.300 | 4.300 | 4,154,135 |
| Feb 10, 2025 | 4.250 | 4.300 | 4.200 | 4.230 | 4.230 | 2,698,000 |
| Feb 7, 2025 | 4.290 | 4.310 | 4.190 | 4.230 | 4.230 | 10,627,498 |
| Feb 6, 2025 | 4.330 | 4.340 | 4.170 | 4.300 | 4.300 | 4,038,991 |
| Feb 5, 2025 | 4.370 | 4.380 | 4.300 | 4.350 | 4.350 | 1,521,986 |
| Feb 4, 2025 | 4.420 | 4.450 | 4.300 | 4.340 | 4.340 | 2,559,320 |
| Feb 3, 2025 | 4.290 | 4.410 | 4.260 | 4.410 | 4.410 | 3,897,100 |
| Jan 28, 2025 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | - |
| Jan 27, 2025 | 4.310 | 4.350 | 4.310 | 4.340 | 4.340 | 1,458,000 |
| Jan 24, 2025 | 4.300 | 4.330 | 4.300 | 4.310 | 4.310 | 1,493,009 |
| Jan 23, 2025 | 4.320 | 4.370 | 4.290 | 4.320 | 4.320 | 5,381,000 |
| Jan 22, 2025 | 4.430 | 4.430 | 4.300 | 4.320 | 4.320 | 2,278,782 |
| Jan 21, 2025 | 4.330 | 4.430 | 4.330 | 4.430 | 4.430 | 4,057,307 |
| Jan 20, 2025 | 4.410 | 4.410 | 4.300 | 4.310 | 4.310 | 4,100,000 |
| Jan 17, 2025 | 4.330 | 4.460 | 4.300 | 4.420 | 4.420 | 6,980,000 |
| Jan 16, 2025 | 4.310 | 4.380 | 4.280 | 4.300 | 4.300 | 1,622,000 |
| Jan 15, 2025 | 4.260 | 4.310 | 4.220 | 4.310 | 4.310 | 1,883,162 |
| Jan 14, 2025 | 4.200 | 4.290 | 4.200 | 4.270 | 4.270 | 2,812,000 |
| Jan 13, 2025 | 4.350 | 4.350 | 4.170 | 4.210 | 4.210 | 6,844,000 |
| Jan 10, 2025 | 4.350 | 4.400 | 4.290 | 4.330 | 4.330 | 3,077,247 |
| Jan 9, 2025 | 4.390 | 4.420 | 4.360 | 4.380 | 4.380 | 2,218,000 |
| Jan 8, 2025 | 4.290 | 4.440 | 4.290 | 4.400 | 4.400 | 5,931,253 |
| Jan 7, 2025 | 4.280 | 4.330 | 4.250 | 4.330 | 4.330 | 4,318,000 |
| Jan 6, 2025 | 4.410 | 4.410 | 4.280 | 4.300 | 4.300 | 2,868,000 |
| Jan 3, 2025 | 4.390 | 4.430 | 4.280 | 4.350 | 4.350 | 3,473,000 |
| Jan 2, 2025 | 4.500 | 4.500 | 4.360 | 4.400 | 4.400 | 3,578,000 |
| Dec 31, 2024 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | - |
| Dec 30, 2024 | 4.510 | 4.560 | 4.460 | 4.520 | 4.520 | 4,016,963 |
| Dec 27, 2024 | 4.500 | 4.510 | 4.420 | 4.490 | 4.490 | 4,805,000 |
| Dec 24, 2024 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | - |
| Dec 23, 2024 | 4.610 | 4.610 | 4.510 | 4.510 | 4.510 | 2,314,000 |
| Dec 20, 2024 | 4.510 | 4.620 | 4.500 | 4.610 | 4.610 | 7,979,428 |
| Dec 19, 2024 | 4.600 | 4.650 | 4.500 | 4.540 | 4.540 | 7,045,325 |
| Dec 18, 2024 | 4.760 | 4.760 | 4.610 | 4.670 | 4.670 | 5,723,000 |
| Dec 17, 2024 | 4.720 | 4.790 | 4.700 | 4.750 | 4.750 | 2,325,409 |
| Dec 16, 2024 | 4.800 | 4.800 | 4.720 | 4.740 | 4.740 | 3,022,000 |
| Dec 13, 2024 | 4.760 | 4.870 | 4.730 | 4.830 | 4.830 | 5,358,482 |
| Dec 12, 2024 | 4.720 | 4.830 | 4.720 | 4.770 | 4.770 | 4,060,000 |
| Dec 11, 2024 | 4.720 | 4.730 | 4.670 | 4.720 | 4.720 | 3,686,000 |
| Dec 10, 2024 | 4.770 | 4.840 | 4.650 | 4.660 | 4.660 | 3,540,000 |
| Dec 9, 2024 | 4.770 | 4.780 | 4.630 | 4.770 | 4.770 | 5,220,244 |
| Dec 6, 2024 | 4.700 | 4.790 | 4.660 | 4.750 | 4.750 | 4,007,050 |
| Dec 5, 2024 | 4.650 | 4.680 | 4.570 | 4.680 | 4.680 | 4,632,000 |
| Dec 4, 2024 | 4.540 | 4.830 | 4.500 | 4.710 | 4.710 | 11,452,108 |
| Dec 3, 2024 | 4.400 | 4.480 | 4.400 | 4.450 | 4.450 | 5,360,349 |
| Dec 2, 2024 | 4.530 | 4.580 | 4.330 | 4.380 | 4.380 | 4,266,109 |
| Nov 29, 2024 | 4.410 | 4.480 | 4.410 | 4.470 | 4.470 | 2,108,371 |
| Nov 28, 2024 | 4.460 | 4.510 | 4.400 | 4.430 | 4.430 | 1,768,000 |
| Nov 27, 2024 | 4.520 | 4.520 | 4.400 | 4.460 | 4.460 | 3,681,884 |
| Nov 26, 2024 | 4.480 | 4.530 | 4.420 | 4.450 | 4.450 | 2,700,878 |
| Nov 25, 2024 | 4.470 | 4.580 | 4.470 | 4.510 | 4.510 | 5,240,271 |
| Nov 22, 2024 | 4.630 | 4.650 | 4.480 | 4.510 | 4.510 | 3,216,102 |
| Nov 21, 2024 | 4.600 | 4.670 | 4.550 | 4.590 | 4.590 | 2,739,395 |
| Nov 20, 2024 | 4.640 | 4.680 | 4.590 | 4.600 | 4.600 | 6,563,500 |
| Nov 19, 2024 | 4.580 | 4.670 | 4.580 | 4.630 | 4.630 | 5,528,000 |
| Nov 18, 2024 | 4.550 | 4.580 | 4.520 | 4.570 | 4.570 | 2,828,500 |
| Nov 15, 2024 | 4.460 | 4.600 | 4.460 | 4.550 | 4.550 | 4,466,000 |
| Nov 14, 2024 | 4.550 | 4.600 | 4.440 | 4.480 | 4.480 | 5,938,041 |
| Nov 13, 2024 | 4.370 | 4.610 | 4.370 | 4.580 | 4.580 | 7,590,750 |
| Nov 12, 2024 | 4.350 | 4.470 | 4.350 | 4.370 | 4.370 | 4,558,000 |
| Nov 11, 2024 | 4.410 | 4.410 | 4.330 | 4.390 | 4.390 | 2,615,462 |
| Nov 8, 2024 | 4.450 | 4.470 | 4.390 | 4.410 | 4.410 | 5,466,131 |
| Nov 7, 2024 | 4.340 | 4.470 | 4.320 | 4.410 | 4.410 | 5,836,034 |
| Nov 6, 2024 | 4.370 | 4.420 | 4.250 | 4.340 | 4.340 | 5,475,601 |
| Nov 5, 2024 | 4.350 | 4.430 | 4.330 | 4.410 | 4.410 | 5,196,498 |
| Nov 4, 2024 | 4.390 | 4.390 | 4.320 | 4.340 | 4.340 | 5,697,107 |
| Nov 1, 2024 | 4.450 | 4.470 | 4.360 | 4.390 | 4.390 | 7,123,000 |
| Oct 31, 2024 | 4.400 | 4.480 | 4.310 | 4.370 | 4.370 | 9,034,905 |
| Oct 30, 2024 | 4.600 | 4.600 | 4.400 | 4.470 | 4.470 | 15,366,000 |
| Oct 29, 2024 | 4.660 | 4.700 | 4.550 | 4.560 | 4.560 | 6,413,921 |
| Oct 28, 2024 | 4.610 | 4.680 | 4.610 | 4.640 | 4.640 | 4,679,560 |
| Oct 25, 2024 | 4.620 | 4.720 | 4.570 | 4.630 | 4.630 | 6,930,000 |
| Oct 24, 2024 | 4.680 | 4.700 | 4.540 | 4.560 | 4.560 | 8,354,000 |
| Oct 23, 2024 | 4.470 | 4.720 | 4.470 | 4.720 | 4.720 | 10,235,385 |
| Oct 22, 2024 | 4.390 | 4.490 | 4.390 | 4.480 | 4.480 | 4,612,250 |
| Oct 21, 2024 | 4.320 | 4.520 | 4.280 | 4.430 | 4.430 | 10,386,452 |
| Oct 18, 2024 | 4.170 | 4.340 | 4.170 | 4.340 | 4.340 | 5,864,000 |
| Oct 17, 2024 | 4.150 | 4.230 | 4.140 | 4.170 | 4.170 | 3,344,599 |
| Oct 16, 2024 | 4.200 | 4.210 | 4.150 | 4.190 | 4.190 | 3,868,800 |
| Oct 15, 2024 | 4.150 | 4.290 | 4.150 | 4.200 | 4.200 | 5,318,000 |
| Oct 14, 2024 | 4.180 | 4.230 | 4.120 | 4.160 | 4.160 | 6,104,000 |
| Oct 10, 2024 | 4.090 | 4.190 | 4.030 | 4.180 | 4.180 | 9,076,000 |
| Oct 9, 2024 | 4.130 | 4.190 | 3.990 | 4.010 | 4.010 | 8,129,674 |
| Oct 8, 2024 | 4.300 | 4.330 | 4.120 | 4.150 | 4.150 | 19,841,791 |
| Oct 7, 2024 | 4.320 | 4.380 | 4.210 | 4.240 | 4.240 | 7,722,000 |
| Oct 4, 2024 | 4.280 | 4.370 | 4.240 | 4.320 | 4.320 | 3,450,774 |
| Oct 3, 2024 | 4.350 | 4.460 | 4.270 | 4.290 | 4.290 | 4,742,000 |
| Oct 2, 2024 | 4.270 | 4.380 | 4.230 | 4.300 | 4.300 | 10,542,500 |
| Sep 30, 2024 | 4.220 | 4.380 | 4.200 | 4.300 | 4.300 | 15,082,856 |
| Sep 27, 2024 | 4.290 | 4.350 | 4.160 | 4.200 | 4.200 | 21,366,000 |
| Sep 26, 2024 | 4.300 | 4.380 | 4.240 | 4.290 | 4.290 | 5,980,970 |
| Sep 25, 2024 | 4.320 | 4.380 | 4.250 | 4.300 | 4.300 | 10,646,815 |
| Sep 24, 2024 | 4.370 | 4.410 | 4.280 | 4.320 | 4.320 | 6,960,000 |
| Sep 23, 2024 | 4.390 | 4.450 | 4.360 | 4.390 | 4.390 | 2,689,135 |
| Sep 20, 2024 | 4.390 | 4.440 | 4.330 | 4.400 | 4.400 | 9,728,000 |
| Sep 19, 2024 | 4.300 | 4.470 | 4.300 | 4.400 | 4.400 | 7,562,000 |
| Sep 17, 2024 | 4.260 | 4.350 | 4.250 | 4.320 | 4.320 | 6,084,755 |
| Sep 16, 2024 | 4.290 | 4.300 | 4.240 | 4.280 | 4.280 | 3,243,323 |
| Sep 13, 2024 | 4.260 | 4.380 | 4.260 | 4.330 | 4.330 | 7,919,679 |
| Sep 12, 2024 | 4.160 | 4.310 | 4.160 | 4.280 | 4.280 | 4,600,000 |
| Sep 11, 2024 | 4.220 | 4.220 | 4.120 | 4.190 | 4.190 | 6,581,250 |
| Sep 10, 2024 | 4.200 | 4.230 | 4.150 | 4.220 | 4.220 | 9,773,926 |
| Sep 9, 2024 | 4.150 | 4.240 | 4.130 | 4.220 | 4.220 | 10,582,000 |
| Sep 5, 2024 | 0.120 Dividend | |||||
| Sep 5, 2024 | 4.040 | 4.170 | 4.010 | 4.160 | 4.160 | 5,864,199 |
| Sep 4, 2024 | 4.180 | 4.180 | 4.100 | 4.150 | 4.030 | 4,434,711 |
| Sep 3, 2024 | 4.190 | 4.200 | 4.100 | 4.180 | 4.059 | 5,225,000 |
| Sep 2, 2024 | 4.170 | 4.240 | 4.130 | 4.180 | 4.059 | 7,534,000 |
| Aug 30, 2024 | 4.130 | 4.170 | 4.100 | 4.170 | 4.049 | 8,393,432 |
| Aug 29, 2024 | 4.140 | 4.150 | 4.080 | 4.130 | 4.011 | 6,046,153 |
| Aug 28, 2024 | 4.120 | 4.150 | 4.080 | 4.150 | 4.030 | 5,095,912 |
| Aug 27, 2024 | 4.050 | 4.170 | 4.040 | 4.130 | 4.011 | 10,030,057 |
| Aug 26, 2024 | 3.980 | 4.120 | 3.970 | 4.060 | 3.943 | 11,281,000 |
| Aug 23, 2024 | 3.950 | 4.010 | 3.840 | 3.960 | 3.845 | 12,218,000 |
| Aug 22, 2024 | 4.060 | 4.060 | 3.950 | 3.990 | 3.875 | 9,382,000 |
| Aug 21, 2024 | 3.890 | 4.100 | 3.850 | 4.060 | 3.943 | 12,024,918 |
| Aug 20, 2024 | 3.850 | 3.890 | 3.800 | 3.890 | 3.778 | 2,574,000 |
| Aug 19, 2024 | 3.850 | 3.880 | 3.810 | 3.850 | 3.739 | 3,347,097 |
| Aug 16, 2024 | 3.730 | 3.880 | 3.730 | 3.850 | 3.739 | 3,176,034 |
| Aug 15, 2024 | 3.700 | 3.780 | 3.690 | 3.730 | 3.622 | 2,094,321 |
| Aug 14, 2024 | 3.600 | 3.740 | 3.600 | 3.730 | 3.622 | 4,156,000 |
| Aug 13, 2024 | 3.560 | 3.620 | 3.550 | 3.610 | 3.506 | 3,474,449 |
| Aug 12, 2024 | 3.570 | 3.620 | 3.530 | 3.560 | 3.457 | 2,414,000 |
| Aug 9, 2024 | 3.500 | 3.580 | 3.500 | 3.530 | 3.428 | 1,796,901 |
| Aug 8, 2024 | 3.500 | 3.520 | 3.450 | 3.500 | 3.399 | 1,815,531 |
| Aug 7, 2024 | 3.410 | 3.520 | 3.410 | 3.500 | 3.399 | 2,666,353 |
| Aug 6, 2024 | 3.400 | 3.480 | 3.400 | 3.430 | 3.331 | 2,300,000 |
| Aug 5, 2024 | 3.390 | 3.440 | 3.330 | 3.380 | 3.282 | 5,680,117 |
| Aug 2, 2024 | 3.400 | 3.460 | 3.380 | 3.420 | 3.321 | 2,638,000 |
| Aug 1, 2024 | 3.470 | 3.490 | 3.420 | 3.430 | 3.331 | 2,055,099 |
| Jul 31, 2024 | 3.390 | 3.510 | 3.390 | 3.480 | 3.379 | 2,098,000 |
| Jul 30, 2024 | 3.470 | 3.470 | 3.380 | 3.390 | 3.292 | 2,738,858 |
| Jul 29, 2024 | 3.440 | 3.460 | 3.400 | 3.430 | 3.331 | 858,000 |
| Jul 26, 2024 | 3.400 | 3.430 | 3.380 | 3.390 | 3.292 | 2,172,000 |
| Jul 25, 2024 | 3.450 | 3.460 | 3.380 | 3.400 | 3.302 | 3,647,102 |
| Jul 24, 2024 | 3.460 | 3.490 | 3.430 | 3.440 | 3.341 | 2,446,000 |
| Jul 23, 2024 | 3.410 | 3.470 | 3.410 | 3.430 | 3.331 | 1,981,968 |
| Jul 22, 2024 | 3.450 | 3.450 | 3.380 | 3.440 | 3.341 | 3,419,461 |
| Jul 19, 2024 | 3.520 | 3.520 | 3.420 | 3.420 | 3.321 | 8,360,953 |
| Jul 18, 2024 | 3.500 | 3.590 | 3.500 | 3.570 | 3.467 | 4,452,000 |
| Jul 17, 2024 | 3.500 | 3.550 | 3.470 | 3.490 | 3.389 | 3,106,000 |
| Jul 16, 2024 | 3.620 | 3.630 | 3.500 | 3.500 | 3.399 | 2,923,000 |
| Jul 15, 2024 | 3.580 | 3.700 | 3.570 | 3.620 | 3.515 | 4,411,000 |
| Jul 12, 2024 | 3.430 | 3.590 | 3.430 | 3.580 | 3.476 | 7,696,000 |
| Jul 11, 2024 | 3.400 | 3.420 | 3.360 | 3.410 | 3.311 | 4,007,262 |
| Jul 10, 2024 | 3.380 | 3.430 | 3.350 | 3.380 | 3.282 | 7,079,974 |
| Jul 9, 2024 | 3.520 | 3.520 | 3.350 | 3.360 | 3.263 | 12,648,000 |
| Jul 8, 2024 | 3.560 | 3.570 | 3.490 | 3.500 | 3.399 | 4,147,408 |
| Jul 5, 2024 | 3.550 | 3.580 | 3.520 | 3.540 | 3.438 | 2,958,584 |
| Jul 4, 2024 | 3.600 | 3.620 | 3.530 | 3.540 | 3.438 | 2,825,974 |
| Jul 3, 2024 | 3.690 | 3.690 | 3.550 | 3.570 | 3.467 | 4,830,000 |
| Jul 2, 2024 | 3.640 | 3.730 | 3.640 | 3.700 | 3.593 | 2,044,000 |
| Jun 28, 2024 | 3.610 | 3.690 | 3.600 | 3.630 | 3.525 | 2,810,000 |
| Jun 27, 2024 | 3.590 | 3.650 | 3.570 | 3.630 | 3.525 | 2,789,405 |
| Jun 26, 2024 | 3.640 | 3.640 | 3.540 | 3.610 | 3.506 | 3,282,000 |
| Jun 25, 2024 | 3.550 | 3.670 | 3.550 | 3.650 | 3.544 | 3,574,060 |
| Jun 24, 2024 | 3.560 | 3.560 | 3.490 | 3.530 | 3.428 | 3,040,162 |
| Jun 21, 2024 | 3.560 | 3.560 | 3.500 | 3.560 | 3.457 | 7,701,618 |
| Jun 20, 2024 | 3.630 | 3.630 | 3.550 | 3.550 | 3.447 | 2,388,600 |
| Jun 19, 2024 | 3.620 | 3.650 | 3.600 | 3.640 | 3.535 | 3,614,000 |
| Jun 18, 2024 | 0.125 Dividend | |||||
| Jun 18, 2024 | 3.590 | 3.640 | 3.540 | 3.570 | 3.467 | 6,790,000 |
| Jun 17, 2024 | 3.660 | 3.730 | 3.640 | 3.690 | 3.462 | 4,282,100 |
| Jun 14, 2024 | 3.700 | 3.700 | 3.640 | 3.660 | 3.434 | 2,980,000 |
| Jun 13, 2024 | 3.700 | 3.730 | 3.640 | 3.700 | 3.471 | 1,929,816 |
| Jun 12, 2024 | 3.680 | 3.690 | 3.630 | 3.660 | 3.434 | 5,552,000 |
| Jun 11, 2024 | 3.780 | 3.800 | 3.660 | 3.700 | 3.471 | 6,985,090 |
| Jun 7, 2024 | 3.800 | 3.840 | 3.720 | 3.780 | 3.546 | 2,572,638 |
| Jun 6, 2024 | 3.780 | 3.850 | 3.770 | 3.800 | 3.565 | 3,666,000 |
| Jun 5, 2024 | 3.800 | 3.800 | 3.740 | 3.750 | 3.518 | 2,944,000 |
| Jun 4, 2024 | 3.800 | 3.830 | 3.760 | 3.790 | 3.556 | 2,541,213 |
| Jun 3, 2024 | 3.790 | 3.880 | 3.770 | 3.820 | 3.584 | 4,108,000 |
| May 31, 2024 | 3.750 | 3.780 | 3.710 | 3.750 | 3.518 | 3,774,080 |
| May 30, 2024 | 3.800 | 3.820 | 3.710 | 3.730 | 3.499 | 10,543,025 |
| May 29, 2024 | 3.900 | 3.910 | 3.800 | 3.810 | 3.574 | 3,230,260 |
| May 28, 2024 | 3.800 | 3.900 | 3.800 | 3.900 | 3.659 | 2,868,000 |
| May 27, 2024 | 3.740 | 3.810 | 3.710 | 3.790 | 3.556 | 2,324,000 |
| May 24, 2024 | 3.670 | 3.750 | 3.670 | 3.730 | 3.499 | 3,189,080 |
| May 23, 2024 | 3.700 | 3.740 | 3.670 | 3.690 | 3.462 | 6,121,769 |
| May 22, 2024 | 3.700 | 3.720 | 3.680 | 3.700 | 3.471 | 3,510,000 |
| May 21, 2024 | 3.720 | 3.760 | 3.650 | 3.660 | 3.434 | 3,916,252 |
| May 20, 2024 | 3.720 | 3.770 | 3.680 | 3.720 | 3.490 | 6,866,000 |
| May 17, 2024 | 3.700 | 3.730 | 3.680 | 3.710 | 3.481 | 3,455,632 |
| May 16, 2024 | 3.800 | 3.810 | 3.680 | 3.700 | 3.471 | 7,213,000 |
| May 14, 2024 | 3.850 | 3.850 | 3.750 | 3.790 | 3.556 | 3,760,000 |
| May 13, 2024 | 3.810 | 3.890 | 3.790 | 3.820 | 3.584 | 6,096,058 |
| May 10, 2024 | 3.730 | 3.820 | 3.700 | 3.810 | 3.574 | 5,346,000 |
| May 9, 2024 | 3.660 | 3.750 | 3.620 | 3.720 | 3.490 | 5,572,000 |
| May 8, 2024 | 3.640 | 3.680 | 3.620 | 3.660 | 3.434 | 4,446,288 |
| May 7, 2024 | 3.640 | 3.680 | 3.600 | 3.630 | 3.406 | 8,586,000 |
| May 6, 2024 | 3.600 | 3.710 | 3.600 | 3.640 | 3.415 | 4,691,657 |
| May 3, 2024 | 3.530 | 3.620 | 3.500 | 3.600 | 3.377 | 5,442,000 |
| May 2, 2024 | 3.680 | 3.690 | 3.400 | 3.520 | 3.302 | 12,622,000 |
| Apr 30, 2024 | 3.700 | 3.810 | 3.630 | 3.670 | 3.443 | 8,596,482 |
| Apr 29, 2024 | 3.610 | 3.670 | 3.600 | 3.670 | 3.443 | 3,919,866 |
| Apr 26, 2024 | 3.600 | 3.620 | 3.560 | 3.580 | 3.359 | 6,290,000 |
| Apr 25, 2024 | 3.660 | 3.690 | 3.560 | 3.580 | 3.359 | 9,400,000 |
| Apr 24, 2024 | 3.650 | 3.690 | 3.630 | 3.650 | 3.424 | 5,358,000 |
| Apr 23, 2024 | 3.610 | 3.720 | 3.600 | 3.650 | 3.424 | 11,000,837 |
| Apr 22, 2024 | 3.610 | 3.650 | 3.600 | 3.620 | 3.396 | 2,072,751 |
| Apr 19, 2024 | 3.700 | 3.750 | 3.580 | 3.620 | 3.396 | 11,255,888 |
| Apr 18, 2024 | 3.600 | 3.640 | 3.540 | 3.580 | 3.359 | 3,252,000 |
| Apr 17, 2024 | 3.620 | 3.680 | 3.590 | 3.630 | 3.406 | 4,546,250 |
| Apr 16, 2024 | 3.780 | 3.800 | 3.620 | 3.640 | 3.415 | 5,478,114 |
Related Tickers
BLDI.TA Baladi Ltd
2,550.00
-0.35%
WHGRF WH Group Limited
0.8419
0.00%
PIFMY PT Indofood Sukses Makmur Tbk
21.25
-8.76%
GCG.F Greencore Group plc
2.0400
+0.99%
2809.T Kewpie Corporation
3,090.00
+0.52%
TFMAMA.BK Thai President Foods Public Company Limited
199.00
0.00%
MSON-B.ST Midsona AB (publ)
9.00
+0.90%
ITC.BK i-Tail Corporation Public Company Limited
13.50
0.00%
2875.T Toyo Suisan Kaisha, Ltd.
8,844.00
+1.77%
GOOD.JK PT Garudafood Putra Putri Jaya Tbk
362.00
+2.26%