4.490
-0.030
(-0.66%)
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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 4.590 | 4.590 | 4.460 | 4.490 | 4.490 | 5,296,157 |
| Jan 14, 2025 | 4.480 | 4.550 | 4.420 | 4.520 | 4.520 | 7,270,560 |
| Jan 13, 2025 | 4.420 | 4.530 | 4.390 | 4.470 | 4.470 | 9,258,554 |
| Jan 10, 2025 | 4.530 | 4.530 | 4.420 | 4.440 | 4.440 | 7,837,168 |
| Jan 9, 2025 | 4.470 | 4.530 | 4.470 | 4.510 | 4.510 | 3,988,000 |
| Jan 8, 2025 | 4.470 | 4.470 | 4.410 | 4.470 | 4.470 | 6,836,973 |
| Jan 7, 2025 | 4.420 | 4.480 | 4.400 | 4.470 | 4.470 | 6,108,474 |
| Jan 6, 2025 | 4.530 | 4.550 | 4.420 | 4.430 | 4.430 | 3,403,100 |
| Jan 3, 2025 | 4.590 | 4.590 | 4.500 | 4.530 | 4.530 | 3,628,220 |
| Jan 2, 2025 | 4.560 | 4.580 | 4.480 | 4.540 | 4.540 | 4,497,300 |
| Dec 31, 2024 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | - |
| Dec 30, 2024 | 4.560 | 4.600 | 4.520 | 4.550 | 4.550 | 4,095,294 |
| Dec 27, 2024 | 4.510 | 4.610 | 4.470 | 4.560 | 4.560 | 5,855,022 |
| Dec 24, 2024 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | - |
| Dec 23, 2024 | 4.530 | 4.590 | 4.460 | 4.490 | 4.490 | 20,293,000 |
| Dec 20, 2024 | 4.380 | 4.570 | 4.370 | 4.510 | 4.510 | 13,431,015 |
| Dec 19, 2024 | 4.400 | 4.430 | 4.340 | 4.380 | 4.380 | 6,793,445 |
| Dec 18, 2024 | 4.390 | 4.460 | 4.390 | 4.440 | 4.440 | 3,402,000 |
| Dec 17, 2024 | 4.440 | 4.460 | 4.390 | 4.410 | 4.410 | 4,876,100 |
| Dec 16, 2024 | 4.480 | 4.510 | 4.400 | 4.440 | 4.440 | 3,619,998 |
| Dec 13, 2024 | 4.520 | 4.570 | 4.450 | 4.480 | 4.480 | 5,040,900 |
| Dec 12, 2024 | 4.600 | 4.700 | 4.520 | 4.610 | 4.610 | 11,915,694 |
| Dec 11, 2024 | 4.490 | 4.590 | 4.490 | 4.550 | 4.550 | 5,005,664 |
| Dec 10, 2024 | 4.770 | 4.780 | 4.490 | 4.500 | 4.500 | 6,626,000 |
| Dec 9, 2024 | 4.400 | 4.530 | 4.400 | 4.510 | 4.510 | 6,501,410 |
| Dec 6, 2024 | 4.400 | 4.450 | 4.360 | 4.410 | 4.410 | 4,052,000 |
| Dec 5, 2024 | 4.530 | 4.530 | 4.390 | 4.400 | 4.400 | 5,756,305 |
| Dec 4, 2024 | 4.480 | 4.550 | 4.470 | 4.500 | 4.500 | 5,754,760 |
| Dec 3, 2024 | 4.380 | 4.490 | 4.380 | 4.440 | 4.440 | 7,813,963 |
| Dec 2, 2024 | 4.400 | 4.470 | 4.360 | 4.410 | 4.410 | 4,438,844 |
| Nov 29, 2024 | 4.390 | 4.420 | 4.340 | 4.380 | 4.380 | 5,315,000 |
| Nov 28, 2024 | 4.440 | 4.510 | 4.400 | 4.400 | 4.400 | 3,081,173 |
| Nov 27, 2024 | 4.460 | 4.470 | 4.390 | 4.460 | 4.460 | 5,398,463 |
| Nov 26, 2024 | 4.570 | 4.590 | 4.360 | 4.480 | 4.480 | 11,153,024 |
| Nov 25, 2024 | 4.590 | 4.650 | 4.520 | 4.570 | 4.570 | 19,556,177 |
| Nov 22, 2024 | 4.870 | 4.870 | 4.540 | 4.550 | 4.550 | 7,468,380 |
| Nov 21, 2024 | 4.840 | 4.880 | 4.820 | 4.850 | 4.850 | 4,153,418 |
| Nov 20, 2024 | 4.770 | 4.870 | 4.730 | 4.820 | 4.820 | 3,833,624 |
| Nov 19, 2024 | 4.700 | 4.790 | 4.700 | 4.760 | 4.760 | 3,409,968 |
| Nov 18, 2024 | 4.590 | 4.730 | 4.570 | 4.690 | 4.690 | 3,418,604 |
| Nov 15, 2024 | 4.610 | 4.650 | 4.500 | 4.570 | 4.570 | 8,063,050 |
| Nov 14, 2024 | 4.880 | 4.880 | 4.600 | 4.600 | 4.600 | 12,514,000 |
| Nov 13, 2024 | 4.890 | 4.950 | 4.820 | 4.940 | 4.940 | 5,966,000 |
| Nov 12, 2024 | 5.070 | 5.070 | 4.830 | 4.890 | 4.890 | 4,281,720 |
| Nov 11, 2024 | 5.010 | 5.050 | 4.920 | 5.000 | 5.000 | 2,177,851 |
| Nov 8, 2024 | 5.180 | 5.180 | 5.000 | 5.050 | 5.050 | 1,825,400 |
| Nov 7, 2024 | 5.100 | 5.150 | 5.030 | 5.080 | 5.080 | 5,204,000 |
| Nov 6, 2024 | 5.050 | 5.090 | 4.970 | 5.080 | 5.080 | 3,633,663 |
| Nov 5, 2024 | 4.940 | 5.050 | 4.890 | 5.050 | 5.050 | 3,746,378 |
| Nov 4, 2024 | 4.940 | 4.990 | 4.880 | 4.960 | 4.960 | 2,944,264 |
| Nov 1, 2024 | 4.840 | 4.920 | 4.810 | 4.920 | 4.920 | 7,033,300 |
| Oct 31, 2024 | 5.050 | 5.050 | 4.830 | 4.840 | 4.840 | 9,012,547 |
| Oct 30, 2024 | 5.070 | 5.070 | 4.950 | 5.020 | 5.020 | 5,366,858 |
| Oct 29, 2024 | 5.090 | 5.090 | 4.950 | 5.040 | 5.040 | 2,708,000 |
| Oct 28, 2024 | 5.030 | 5.110 | 5.030 | 5.100 | 5.100 | 3,386,246 |
| Oct 25, 2024 | 5.000 | 5.070 | 4.990 | 5.030 | 5.030 | 4,861,000 |
| Oct 24, 2024 | 4.990 | 5.020 | 4.940 | 5.000 | 5.000 | 2,849,000 |
| Oct 23, 2024 | 5.030 | 5.100 | 5.010 | 5.090 | 5.090 | 2,572,400 |
| Oct 22, 2024 | 5.160 | 5.160 | 4.960 | 5.030 | 5.030 | 4,437,476 |
| Oct 21, 2024 | 5.030 | 5.170 | 5.030 | 5.090 | 5.090 | 3,525,000 |
| Oct 18, 2024 | 5.010 | 5.150 | 4.980 | 5.060 | 5.060 | 7,520,945 |
| Oct 17, 2024 | 4.930 | 5.090 | 4.920 | 5.010 | 5.010 | 4,017,000 |
| Oct 16, 2024 | 4.970 | 5.000 | 4.910 | 4.930 | 4.930 | 3,555,619 |
| Oct 15, 2024 | 5.230 | 5.290 | 4.920 | 4.980 | 4.980 | 16,429,181 |
| Oct 14, 2024 | 5.530 | 5.530 | 5.150 | 5.320 | 5.320 | 10,489,771 |
| Oct 10, 2024 | 5.270 | 5.550 | 5.230 | 5.550 | 5.550 | 12,323,713 |
| Oct 9, 2024 | 5.350 | 5.350 | 5.110 | 5.200 | 5.200 | 9,144,859 |
| Oct 8, 2024 | 5.480 | 5.680 | 5.230 | 5.230 | 5.230 | 10,951,289 |
| Oct 7, 2024 | 5.290 | 5.460 | 5.290 | 5.450 | 5.450 | 4,824,208 |
| Oct 4, 2024 | 5.670 | 5.670 | 5.140 | 5.290 | 5.290 | 14,041,394 |
| Oct 3, 2024 | 5.600 | 5.770 | 5.460 | 5.670 | 5.670 | 8,830,266 |
| Oct 2, 2024 | 5.390 | 5.550 | 5.320 | 5.500 | 5.500 | 6,509,068 |
| Sep 30, 2024 | 5.240 | 5.400 | 5.160 | 5.340 | 5.340 | 14,944,091 |
| Sep 27, 2024 | 5.150 | 5.290 | 5.100 | 5.220 | 5.220 | 5,745,217 |
| Sep 26, 2024 | 4.810 | 5.140 | 4.800 | 5.120 | 5.120 | 13,804,945 |
| Sep 25, 2024 | 4.940 | 4.940 | 4.720 | 4.810 | 4.810 | 5,599,174 |
| Sep 24, 2024 | 4.850 | 4.930 | 4.810 | 4.890 | 4.890 | 5,854,769 |
| Sep 23, 2024 | 4.800 | 4.840 | 4.770 | 4.810 | 4.810 | 4,183,570 |
| Sep 20, 2024 | 4.780 | 4.830 | 4.700 | 4.770 | 4.770 | 11,833,574 |
| Sep 19, 2024 | 4.670 | 4.740 | 4.590 | 4.730 | 4.730 | 3,946,312 |
| Sep 17, 2024 | 4.630 | 4.750 | 4.610 | 4.660 | 4.660 | 2,598,063 |
| Sep 16, 2024 | 4.670 | 4.710 | 4.600 | 4.700 | 4.700 | 1,404,000 |
| Sep 13, 2024 | 4.600 | 4.660 | 4.590 | 4.630 | 4.630 | 1,772,029 |
| Sep 12, 2024 | 5.020 | 5.020 | 4.540 | 4.620 | 4.620 | 3,227,500 |
| Sep 11, 2024 | 4.700 | 4.840 | 4.650 | 4.650 | 4.650 | 9,888,808 |
| Sep 10, 2024 | 4.670 | 4.770 | 4.650 | 4.700 | 4.700 | 4,489,800 |
| Sep 9, 2024 | 4.500 | 4.680 | 4.490 | 4.670 | 4.670 | 7,610,216 |
| Sep 5, 2024 | 4.540 | 4.600 | 4.490 | 4.540 | 4.540 | 3,023,000 |
| Sep 4, 2024 | 4.570 | 4.570 | 4.440 | 4.530 | 4.530 | 2,005,499 |
| Sep 3, 2024 | 4.450 | 4.530 | 4.410 | 4.490 | 4.490 | 3,090,487 |
| Sep 2, 2024 | 4.510 | 4.590 | 4.430 | 4.480 | 4.480 | 7,006,589 |
| Aug 30, 2024 | 4.450 | 4.600 | 4.400 | 4.510 | 4.510 | 14,231,036 |
| Aug 29, 2024 | 0.257 Dividend | |||||
| Aug 29, 2024 | 4.480 | 4.570 | 4.380 | 4.400 | 4.400 | 5,661,642 |
| Aug 28, 2024 | 4.770 | 4.770 | 4.620 | 4.730 | 4.473 | 3,448,630 |
| Aug 27, 2024 | 4.800 | 4.830 | 4.750 | 4.790 | 4.529 | 2,185,200 |
| Aug 26, 2024 | 4.790 | 4.790 | 4.720 | 4.770 | 4.511 | 2,168,032 |
| Aug 23, 2024 | 4.750 | 4.800 | 4.730 | 4.790 | 4.529 | 4,108,000 |
| Aug 22, 2024 | 4.890 | 4.890 | 4.750 | 4.750 | 4.492 | 4,364,600 |
| Aug 21, 2024 | 4.720 | 4.820 | 4.720 | 4.800 | 4.539 | 5,071,368 |
| Aug 20, 2024 | 4.800 | 4.820 | 4.760 | 4.820 | 4.558 | 5,803,000 |
| Aug 19, 2024 | 4.940 | 4.950 | 4.800 | 4.860 | 4.596 | 3,112,000 |
| Aug 16, 2024 | 4.910 | 4.990 | 4.870 | 4.940 | 4.671 | 2,842,088 |
| Aug 15, 2024 | 4.840 | 4.980 | 4.820 | 4.930 | 4.662 | 5,927,000 |
| Aug 14, 2024 | 4.880 | 4.920 | 4.820 | 4.890 | 4.624 | 3,192,142 |
| Aug 13, 2024 | 4.840 | 4.930 | 4.840 | 4.890 | 4.624 | 3,513,429 |
| Aug 12, 2024 | 4.840 | 4.890 | 4.820 | 4.840 | 4.577 | 2,755,656 |
| Aug 9, 2024 | 4.860 | 4.870 | 4.790 | 4.870 | 4.605 | 3,205,000 |
| Aug 8, 2024 | 4.710 | 4.880 | 4.690 | 4.800 | 4.539 | 8,429,515 |
| Aug 7, 2024 | 4.700 | 4.710 | 4.550 | 4.710 | 4.454 | 6,027,617 |
| Aug 6, 2024 | 4.580 | 4.580 | 4.450 | 4.510 | 4.265 | 4,888,660 |
| Aug 5, 2024 | 4.610 | 4.610 | 4.450 | 4.510 | 4.265 | 4,894,208 |
| Aug 2, 2024 | 4.740 | 4.740 | 4.570 | 4.610 | 4.359 | 4,708,463 |
| Aug 1, 2024 | 4.600 | 4.840 | 4.600 | 4.740 | 4.482 | 4,688,534 |
| Jul 31, 2024 | 4.500 | 4.710 | 4.500 | 4.690 | 4.435 | 6,713,300 |
| Jul 30, 2024 | 4.490 | 4.550 | 4.460 | 4.500 | 4.255 | 4,198,759 |
| Jul 29, 2024 | 4.620 | 4.620 | 4.490 | 4.490 | 4.246 | 5,051,691 |
| Jul 26, 2024 | 4.690 | 4.690 | 4.540 | 4.620 | 4.369 | 5,798,518 |
| Jul 25, 2024 | 4.600 | 4.620 | 4.560 | 4.590 | 4.340 | 2,471,485 |
| Jul 24, 2024 | 4.680 | 4.710 | 4.550 | 4.600 | 4.350 | 3,450,492 |
| Jul 23, 2024 | 4.750 | 4.780 | 4.680 | 4.680 | 4.425 | 5,696,400 |
| Jul 22, 2024 | 4.710 | 4.740 | 4.650 | 4.710 | 4.454 | 4,906,701 |
| Jul 19, 2024 | 4.660 | 4.710 | 4.600 | 4.680 | 4.425 | 5,128,800 |
| Jul 18, 2024 | 4.660 | 4.720 | 4.630 | 4.660 | 4.407 | 6,993,000 |
| Jul 17, 2024 | 4.670 | 4.750 | 4.590 | 4.630 | 4.378 | 6,674,556 |
| Jul 16, 2024 | 4.800 | 4.800 | 4.690 | 4.750 | 4.492 | 2,172,748 |
| Jul 15, 2024 | 4.790 | 4.790 | 4.680 | 4.750 | 4.492 | 2,167,817 |
| Jul 12, 2024 | 4.690 | 4.790 | 4.660 | 4.770 | 4.511 | 2,236,000 |
| Jul 11, 2024 | 4.780 | 4.790 | 4.740 | 4.780 | 4.520 | 2,735,038 |
| Jul 10, 2024 | 4.620 | 4.720 | 4.620 | 4.710 | 4.454 | 2,277,452 |
| Jul 9, 2024 | 4.680 | 4.760 | 4.680 | 4.700 | 4.444 | 2,938,576 |
| Jul 8, 2024 | 4.670 | 4.740 | 4.600 | 4.730 | 4.473 | 2,738,163 |
| Jul 5, 2024 | 4.700 | 4.760 | 4.660 | 4.680 | 4.425 | 2,404,500 |
| Jul 4, 2024 | 4.620 | 4.720 | 4.580 | 4.700 | 4.444 | 8,454,460 |
| Jul 3, 2024 | 4.700 | 4.700 | 4.580 | 4.610 | 4.359 | 7,638,329 |
| Jul 2, 2024 | 4.780 | 4.840 | 4.620 | 4.650 | 4.397 | 8,633,300 |
| Jun 28, 2024 | 4.800 | 4.810 | 4.650 | 4.720 | 4.463 | 9,745,000 |
| Jun 27, 2024 | 4.930 | 4.930 | 4.730 | 4.800 | 4.539 | 8,269,000 |
| Jun 26, 2024 | 4.410 | 4.900 | 4.400 | 4.900 | 4.633 | 21,050,288 |
| Jun 25, 2024 | 4.200 | 4.420 | 4.120 | 4.410 | 4.170 | 13,460,114 |
| Jun 24, 2024 | 4.150 | 4.180 | 4.120 | 4.180 | 3.953 | 7,329,000 |
| Jun 21, 2024 | 4.250 | 4.250 | 4.130 | 4.140 | 3.915 | 12,301,463 |
| Jun 20, 2024 | 4.370 | 4.380 | 4.230 | 4.260 | 4.028 | 5,487,000 |
| Jun 19, 2024 | 4.370 | 4.420 | 4.320 | 4.390 | 4.151 | 3,956,064 |
| Jun 18, 2024 | 4.420 | 4.450 | 4.380 | 4.400 | 4.161 | 2,490,250 |
| Jun 17, 2024 | 4.300 | 4.430 | 4.220 | 4.400 | 4.161 | 5,174,000 |
| Jun 14, 2024 | 4.330 | 4.360 | 4.230 | 4.250 | 4.019 | 8,827,600 |
| Jun 13, 2024 | 4.420 | 4.420 | 4.310 | 4.340 | 4.104 | 4,962,000 |
| Jun 12, 2024 | 4.480 | 4.480 | 4.380 | 4.380 | 4.142 | 7,187,259 |
| Jun 11, 2024 | 4.700 | 4.700 | 4.460 | 4.470 | 4.227 | 6,702,799 |
| Jun 7, 2024 | 4.690 | 4.730 | 4.680 | 4.720 | 4.463 | 1,663,035 |
| Jun 6, 2024 | 4.800 | 4.850 | 4.660 | 4.690 | 4.435 | 2,770,100 |
| Jun 5, 2024 | 4.680 | 4.780 | 4.680 | 4.770 | 4.511 | 6,739,726 |
| Jun 4, 2024 | 4.790 | 4.800 | 4.650 | 4.680 | 4.425 | 6,334,867 |
| Jun 3, 2024 | 4.710 | 4.810 | 4.670 | 4.780 | 4.520 | 24,994,100 |
| May 31, 2024 | 4.710 | 4.740 | 4.630 | 4.710 | 4.454 | 45,995,435 |
| May 30, 2024 | 4.630 | 4.690 | 4.590 | 4.670 | 4.416 | 10,473,813 |
| May 29, 2024 | 4.760 | 4.770 | 4.610 | 4.640 | 4.388 | 11,143,000 |
| May 28, 2024 | 4.700 | 4.780 | 4.700 | 4.760 | 4.501 | 9,996,000 |
| May 27, 2024 | 4.580 | 4.710 | 4.570 | 4.690 | 4.435 | 13,917,396 |
| May 24, 2024 | 4.630 | 4.630 | 4.450 | 4.560 | 4.312 | 22,760,635 |
| May 23, 2024 | 4.510 | 4.630 | 4.490 | 4.630 | 4.378 | 15,833,618 |
| May 22, 2024 | 4.610 | 4.610 | 4.500 | 4.510 | 4.265 | 6,984,197 |
| May 21, 2024 | 4.750 | 4.750 | 4.600 | 4.610 | 4.359 | 4,905,214 |
| May 20, 2024 | 4.700 | 4.810 | 4.690 | 4.750 | 4.492 | 13,244,176 |
| May 17, 2024 | 4.680 | 4.700 | 4.630 | 4.700 | 4.444 | 13,154,233 |
| May 16, 2024 | 4.730 | 4.880 | 4.580 | 4.680 | 4.425 | 17,205,634 |
| May 14, 2024 | 4.710 | 4.770 | 4.660 | 4.750 | 4.492 | 6,455,955 |
| May 13, 2024 | 4.590 | 4.710 | 4.590 | 4.710 | 4.454 | 5,304,241 |
| May 10, 2024 | 4.480 | 4.610 | 4.480 | 4.590 | 4.340 | 6,391,264 |
| May 9, 2024 | 4.540 | 4.560 | 4.430 | 4.460 | 4.217 | 3,827,226 |
| May 8, 2024 | 4.580 | 4.600 | 4.520 | 4.520 | 4.274 | 4,315,658 |
| May 7, 2024 | 4.580 | 4.590 | 4.530 | 4.580 | 4.331 | 17,155,700 |
| May 6, 2024 | 4.500 | 4.570 | 4.480 | 4.570 | 4.321 | 4,617,571 |
| May 3, 2024 | 4.470 | 4.540 | 4.470 | 4.520 | 4.274 | 3,211,210 |
| May 2, 2024 | 4.470 | 4.500 | 4.410 | 4.470 | 4.227 | 7,742,695 |
| Apr 30, 2024 | 4.500 | 4.560 | 4.450 | 4.470 | 4.227 | 8,130,662 |
| Apr 29, 2024 | 4.560 | 4.560 | 4.480 | 4.510 | 4.265 | 3,952,000 |
| Apr 26, 2024 | 4.550 | 4.550 | 4.460 | 4.520 | 4.274 | 5,376,100 |
| Apr 25, 2024 | 4.500 | 4.550 | 4.490 | 4.510 | 4.265 | 3,756,280 |
| Apr 24, 2024 | 4.480 | 4.530 | 4.420 | 4.480 | 4.236 | 9,393,461 |
| Apr 23, 2024 | 4.480 | 4.540 | 4.460 | 4.480 | 4.236 | 5,870,445 |
| Apr 22, 2024 | 4.460 | 4.570 | 4.410 | 4.430 | 4.189 | 2,927,977 |
| Apr 19, 2024 | 4.360 | 4.440 | 4.340 | 4.420 | 4.180 | 7,165,375 |
| Apr 18, 2024 | 4.420 | 4.460 | 4.340 | 4.360 | 4.123 | 8,837,155 |
| Apr 17, 2024 | 4.400 | 4.450 | 4.370 | 4.410 | 4.170 | 8,167,000 |
| Apr 16, 2024 | 4.400 | 4.460 | 4.350 | 4.390 | 4.151 | 8,456,130 |
| Apr 15, 2024 | 4.450 | 4.490 | 4.400 | 4.410 | 4.170 | 5,304,688 |
| Apr 12, 2024 | 4.570 | 4.570 | 4.460 | 4.480 | 4.236 | 6,687,626 |
| Apr 11, 2024 | 4.590 | 4.590 | 4.500 | 4.570 | 4.321 | 3,067,294 |
| Apr 10, 2024 | 4.600 | 4.650 | 4.560 | 4.610 | 4.359 | 3,710,014 |
| Apr 9, 2024 | 4.630 | 4.670 | 4.590 | 4.630 | 4.378 | 2,451,046 |
| Apr 8, 2024 | 4.700 | 4.700 | 4.580 | 4.610 | 4.359 | 2,547,000 |
| Apr 5, 2024 | 4.590 | 4.720 | 4.590 | 4.700 | 4.444 | 3,265,337 |
| Apr 3, 2024 | 4.610 | 4.630 | 4.530 | 4.600 | 4.350 | 4,322,207 |
| Apr 2, 2024 | 4.550 | 4.680 | 4.550 | 4.600 | 4.350 | 5,119,115 |
| Mar 28, 2024 | 4.590 | 4.680 | 4.580 | 4.620 | 4.369 | 5,132,512 |
| Mar 27, 2024 | 4.610 | 4.700 | 4.600 | 4.700 | 4.444 | 4,446,000 |
| Mar 26, 2024 | 4.660 | 4.670 | 4.580 | 4.630 | 4.378 | 5,662,000 |
| Mar 25, 2024 | 4.550 | 4.650 | 4.530 | 4.650 | 4.397 | 3,874,051 |
| Mar 22, 2024 | 4.610 | 4.630 | 4.570 | 4.630 | 4.378 | 4,036,000 |
| Mar 21, 2024 | 4.550 | 4.660 | 4.530 | 4.610 | 4.359 | 5,533,203 |
| Mar 20, 2024 | 4.590 | 4.610 | 4.530 | 4.590 | 4.340 | 4,068,762 |
| Mar 19, 2024 | 4.600 | 4.700 | 4.560 | 4.580 | 4.331 | 7,062,308 |
| Mar 18, 2024 | 4.600 | 4.620 | 4.560 | 4.600 | 4.350 | 3,141,715 |
| Mar 15, 2024 | 4.550 | 4.600 | 4.500 | 4.590 | 4.340 | 7,503,431 |
| Mar 14, 2024 | 4.450 | 4.550 | 4.450 | 4.550 | 4.302 | 2,948,000 |
| Mar 13, 2024 | 4.530 | 4.530 | 4.450 | 4.500 | 4.255 | 4,797,000 |
| Mar 12, 2024 | 4.440 | 4.580 | 4.360 | 4.530 | 4.284 | 5,835,149 |
| Mar 11, 2024 | 4.420 | 4.450 | 4.350 | 4.440 | 4.198 | 3,384,243 |
| Mar 8, 2024 | 4.250 | 4.420 | 4.250 | 4.420 | 4.180 | 8,521,032 |
| Mar 7, 2024 | 4.220 | 4.260 | 4.160 | 4.250 | 4.019 | 3,383,104 |
| Mar 6, 2024 | 4.170 | 4.230 | 4.140 | 4.220 | 3.990 | 3,113,993 |
| Mar 5, 2024 | 4.220 | 4.220 | 4.140 | 4.170 | 3.943 | 2,238,669 |
| Mar 4, 2024 | 4.260 | 4.260 | 4.170 | 4.220 | 3.990 | 2,894,000 |
| Mar 1, 2024 | 4.320 | 4.320 | 4.220 | 4.260 | 4.028 | 4,600,685 |
| Feb 29, 2024 | 4.260 | 4.320 | 4.180 | 4.320 | 4.085 | 12,509,312 |
| Feb 28, 2024 | 4.350 | 4.350 | 4.260 | 4.270 | 4.038 | 1,946,000 |
| Feb 27, 2024 | 4.400 | 4.400 | 4.320 | 4.350 | 4.113 | 2,689,782 |
| Feb 26, 2024 | 4.350 | 4.390 | 4.320 | 4.380 | 4.142 | 5,132,617 |
| Feb 23, 2024 | 4.420 | 4.420 | 4.310 | 4.350 | 4.113 | 3,949,000 |
| Feb 22, 2024 | 4.460 | 4.460 | 4.380 | 4.430 | 4.189 | 4,261,000 |
| Feb 21, 2024 | 4.450 | 4.450 | 4.380 | 4.440 | 4.198 | 3,317,243 |
| Feb 20, 2024 | 4.450 | 4.450 | 4.360 | 4.450 | 4.208 | 3,939,900 |
| Feb 19, 2024 | 4.480 | 4.490 | 4.380 | 4.390 | 4.151 | 1,856,000 |
| Feb 16, 2024 | 4.450 | 4.500 | 4.390 | 4.470 | 4.227 | 2,196,140 |
| Feb 15, 2024 | 4.380 | 4.430 | 4.330 | 4.390 | 4.151 | 1,528,234 |
| Feb 14, 2024 | 4.300 | 4.400 | 4.270 | 4.380 | 4.142 | 2,376,627 |
| Feb 9, 2024 | 4.400 | 4.400 | 4.260 | 4.330 | 4.094 | 1,238,404 |
| Feb 8, 2024 | 4.400 | 4.400 | 4.310 | 4.330 | 4.094 | 1,536,822 |
| Feb 7, 2024 | 4.360 | 4.430 | 4.330 | 4.370 | 4.132 | 3,940,800 |
| Feb 6, 2024 | 4.330 | 4.350 | 4.300 | 4.300 | 4.066 | 3,438,000 |
| Feb 5, 2024 | 4.340 | 4.340 | 4.180 | 4.300 | 4.066 | 4,430,068 |
| Feb 2, 2024 | 4.330 | 4.360 | 4.290 | 4.340 | 4.104 | 3,448,930 |
| Feb 1, 2024 | 4.290 | 4.320 | 4.150 | 4.300 | 4.066 | 7,802,000 |
| Jan 31, 2024 | 4.310 | 4.360 | 4.240 | 4.310 | 4.076 | 6,209,750 |
| Jan 30, 2024 | 4.320 | 4.370 | 4.320 | 4.350 | 4.113 | 3,441,895 |
| Jan 29, 2024 | 4.310 | 4.390 | 4.290 | 4.360 | 4.123 | 3,827,667 |
| Jan 26, 2024 | 4.390 | 4.400 | 4.290 | 4.330 | 4.094 | 5,536,451 |
| Jan 25, 2024 | 4.320 | 4.440 | 4.320 | 4.410 | 4.170 | 6,049,005 |
| Jan 24, 2024 | 4.390 | 4.420 | 4.290 | 4.370 | 4.132 | 10,360,318 |
| Jan 23, 2024 | 4.180 | 4.360 | 4.180 | 4.350 | 4.113 | 4,293,481 |
| Jan 22, 2024 | 4.310 | 4.330 | 4.160 | 4.300 | 4.066 | 6,175,000 |
| Jan 19, 2024 | 4.400 | 4.410 | 4.280 | 4.310 | 4.076 | 2,993,408 |
| Jan 18, 2024 | 4.420 | 4.430 | 4.330 | 4.400 | 4.161 | 2,448,000 |
| Jan 17, 2024 | 4.510 | 4.510 | 4.350 | 4.380 | 4.142 | 8,474,427 |
| Jan 16, 2024 | 4.650 | 4.650 | 4.520 | 4.530 | 4.284 | 4,520,476 |
| Jan 15, 2024 | 4.670 | 4.670 | 4.630 | 4.640 | 4.388 | 1,408,486 |
Related Tickers
0288.HK WH GROUP
5.990
+0.67%
0322.HK TINGYI
11.100
+1.65%
2319.HK China Mengniu Dairy Company Limited
14.880
-2.11%
VTSYF Vitasoy International Holdings Limited
1.1000
0.00%
1068.HK YURUN FOOD
0.150
0.00%
1717.HK AUSNUTRIA
1.900
-1.55%
6886.TWO Far East Bio-Tec Co., Ltd.
49.95
+5.16%
SZU.DE Südzucker AG
10.31
+1.38%
BOF BranchOut Food Inc.
1.9000
+12.43%
6578.TWO DaBomb Protein Biotech Corp.
17.75
+0.28%