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 | 1.770 | 1.780 | 1.750 | 1.770 | 1.770 | 384,000 |
| Dec 17, 2024 | 1.760 | 1.770 | 1.750 | 1.770 | 1.770 | 1,141,652 |
| Dec 16, 2024 | 1.770 | 1.780 | 1.760 | 1.770 | 1.770 | 1,093,248 |
| Dec 13, 2024 | 1.820 | 1.820 | 1.780 | 1.780 | 1.780 | 647,000 |
| Dec 12, 2024 | 1.810 | 1.830 | 1.800 | 1.820 | 1.820 | 1,071,441 |
| Dec 11, 2024 | 1.810 | 1.830 | 1.810 | 1.820 | 1.820 | 1,022,981 |
| Dec 10, 2024 | 1.830 | 1.850 | 1.800 | 1.810 | 1.810 | 2,247,846 |
| Dec 9, 2024 | 1.780 | 1.810 | 1.760 | 1.800 | 1.800 | 1,400,235 |
| Dec 6, 2024 | 1.740 | 1.780 | 1.730 | 1.770 | 1.770 | 1,342,421 |
| Dec 5, 2024 | 1.740 | 1.750 | 1.740 | 1.740 | 1.740 | 916,785 |
| Dec 4, 2024 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 666,003 |
| Dec 3, 2024 | 1.730 | 1.750 | 1.720 | 1.750 | 1.750 | 900,000 |
| Dec 2, 2024 | 1.730 | 1.750 | 1.730 | 1.730 | 1.730 | 1,445,000 |
| Nov 29, 2024 | 1.710 | 1.760 | 1.710 | 1.730 | 1.730 | 915,385 |
| Nov 28, 2024 | 1.730 | 1.730 | 1.710 | 1.720 | 1.720 | 511,271 |
| Nov 27, 2024 | 1.710 | 1.750 | 1.700 | 1.740 | 1.740 | 2,142,241 |
| Nov 26, 2024 | 1.740 | 1.750 | 1.720 | 1.720 | 1.720 | 1,582,970 |
| Nov 25, 2024 | 1.760 | 1.760 | 1.730 | 1.740 | 1.740 | 587,000 |
| Nov 22, 2024 | 1.780 | 1.780 | 1.740 | 1.740 | 1.740 | 1,414,714 |
| Nov 21, 2024 | 1.770 | 1.800 | 1.770 | 1.780 | 1.780 | 264,345 |
| Nov 20, 2024 | 1.830 | 1.800 | 1.770 | 1.800 | 1.800 | 757,000 |
| Nov 19, 2024 | 1.790 | 1.800 | 1.770 | 1.800 | 1.800 | 838,000 |
| Nov 18, 2024 | 1.790 | 1.810 | 1.770 | 1.780 | 1.780 | 1,437,000 |
| Nov 15, 2024 | 1.780 | 1.810 | 1.770 | 1.770 | 1.770 | 604,000 |
| Nov 14, 2024 | 1.840 | 1.840 | 1.780 | 1.780 | 1.780 | 1,142,000 |
| Nov 13, 2024 | 1.800 | 1.810 | 1.790 | 1.810 | 1.810 | 715,000 |
| Nov 12, 2024 | 1.880 | 1.950 | 1.810 | 1.810 | 1.810 | 2,693,664 |
| Nov 11, 2024 | 1.840 | 1.850 | 1.820 | 1.850 | 1.850 | 1,026,457 |
| Nov 8, 2024 | 1.890 | 1.900 | 1.830 | 1.870 | 1.870 | 2,311,000 |
| Nov 7, 2024 | 1.840 | 1.870 | 1.830 | 1.870 | 1.870 | 1,079,898 |
| Nov 6, 2024 | 1.820 | 1.840 | 1.800 | 1.830 | 1.830 | 1,023,996 |
| Nov 5, 2024 | 1.820 | 1.830 | 1.810 | 1.830 | 1.830 | 1,442,467 |
| Nov 4, 2024 | 1.830 | 1.830 | 1.800 | 1.820 | 1.820 | 301,002 |
| Nov 1, 2024 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 928,343 |
| Oct 31, 2024 | 1.780 | 1.850 | 1.780 | 1.800 | 1.800 | 877,121 |
| Oct 30, 2024 | 1.820 | 1.820 | 1.780 | 1.780 | 1.780 | 604,000 |
| Oct 29, 2024 | 1.820 | 1.820 | 1.810 | 1.810 | 1.810 | 209,169 |
| Oct 28, 2024 | 1.820 | 1.820 | 1.790 | 1.820 | 1.820 | 449,311 |
| Oct 25, 2024 | 1.820 | 1.820 | 1.790 | 1.790 | 1.790 | 210,000 |
| Oct 24, 2024 | 1.810 | 1.820 | 1.780 | 1.800 | 1.800 | 398,000 |
| Oct 23, 2024 | 1.820 | 1.840 | 1.820 | 1.820 | 1.820 | 422,061 |
| Oct 22, 2024 | 1.830 | 1.830 | 1.820 | 1.820 | 1.820 | 477,729 |
| Oct 21, 2024 | 1.880 | 1.880 | 1.820 | 1.820 | 1.820 | 627,846 |
| Oct 18, 2024 | 1.810 | 1.860 | 1.780 | 1.840 | 1.840 | 1,583,254 |
| Oct 17, 2024 | 1.850 | 1.870 | 1.790 | 1.800 | 1.800 | 1,197,235 |
| Oct 16, 2024 | 1.810 | 1.840 | 1.800 | 1.830 | 1.830 | 1,392,000 |
| Oct 15, 2024 | 1.870 | 1.870 | 1.820 | 1.830 | 1.830 | 911,081 |
| Oct 14, 2024 | 1.920 | 1.920 | 1.850 | 1.880 | 1.880 | 1,116,010 |
| Oct 10, 2024 | 1.880 | 1.920 | 1.860 | 1.880 | 1.880 | 1,672,181 |
| Oct 9, 2024 | 1.900 | 1.950 | 1.830 | 1.840 | 1.840 | 2,797,808 |
| Oct 8, 2024 | 2.120 | 2.120 | 1.910 | 1.930 | 1.930 | 8,073,017 |
| Oct 7, 2024 | 2.010 | 2.090 | 2.010 | 2.070 | 2.070 | 3,331,150 |
| Oct 4, 2024 | 2.020 | 2.050 | 1.990 | 1.990 | 1.990 | 2,763,395 |
| Oct 3, 2024 | 2.100 | 2.120 | 1.940 | 2.020 | 2.020 | 3,206,643 |
| Oct 2, 2024 | 1.940 | 2.050 | 1.940 | 2.020 | 2.020 | 3,975,416 |
| Sep 30, 2024 | 1.930 | 1.970 | 1.910 | 1.940 | 1.940 | 6,740,698 |
| Sep 27, 2024 | 1.780 | 1.860 | 1.780 | 1.850 | 1.850 | 3,665,400 |
| Sep 26, 2024 | 1.700 | 1.760 | 1.700 | 1.760 | 1.760 | 2,414,917 |
| Sep 25, 2024 | 1.730 | 1.770 | 1.690 | 1.730 | 1.730 | 1,348,237 |
| Sep 24, 2024 | 1.700 | 1.730 | 1.700 | 1.720 | 1.720 | 1,591,150 |
| Sep 23, 2024 | 1.690 | 1.710 | 1.680 | 1.700 | 1.700 | 607,734 |
| Sep 20, 2024 | 1.700 | 1.710 | 1.670 | 1.690 | 1.690 | 1,275,585 |
| Sep 19, 2024 | 1.680 | 1.710 | 1.660 | 1.700 | 1.700 | 1,278,000 |
| Sep 17, 2024 | 1.630 | 1.680 | 1.630 | 1.670 | 1.670 | 506,000 |
| Sep 16, 2024 | 1.660 | 1.670 | 1.650 | 1.650 | 1.650 | 260,000 |
| Sep 13, 2024 | 1.650 | 1.670 | 1.650 | 1.660 | 1.660 | 581,312 |
| Sep 12, 2024 | 1.660 | 1.660 | 1.630 | 1.640 | 1.640 | 1,084,000 |
| Sep 11, 2024 | 1.680 | 1.680 | 1.640 | 1.650 | 1.650 | 1,280,232 |
| Sep 10, 2024 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 1,614,679 |
| Sep 9, 2024 | 0.040 Dividend | |||||
| Sep 9, 2024 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 774,008 |
| Sep 5, 2024 | 1.720 | 1.740 | 1.710 | 1.740 | 1.700 | 368,103 |
| Sep 4, 2024 | 1.710 | 1.720 | 1.700 | 1.720 | 1.680 | 812,686 |
| Sep 3, 2024 | 1.720 | 1.730 | 1.700 | 1.730 | 1.690 | 692,598 |
| Sep 2, 2024 | 1.720 | 1.740 | 1.710 | 1.730 | 1.690 | 504,000 |
| Aug 30, 2024 | 1.700 | 1.750 | 1.700 | 1.720 | 1.680 | 943,664 |
| Aug 29, 2024 | 1.710 | 1.730 | 1.700 | 1.720 | 1.680 | 999,000 |
| Aug 28, 2024 | 1.740 | 1.740 | 1.720 | 1.720 | 1.680 | 221,111 |
| Aug 27, 2024 | 1.730 | 1.740 | 1.730 | 1.740 | 1.700 | 325,489 |
| Aug 26, 2024 | 1.710 | 1.750 | 1.710 | 1.750 | 1.710 | 1,303,039 |
| Aug 23, 2024 | 1.730 | 1.730 | 1.710 | 1.720 | 1.680 | 489,000 |
| Aug 22, 2024 | 1.800 | 1.790 | 1.720 | 1.720 | 1.680 | 1,444,703 |
| Aug 21, 2024 | 1.790 | 1.800 | 1.760 | 1.800 | 1.759 | 2,522,341 |
| Aug 20, 2024 | 1.780 | 1.790 | 1.760 | 1.790 | 1.749 | 413,000 |
| Aug 19, 2024 | 1.770 | 1.780 | 1.770 | 1.780 | 1.739 | 191,000 |
| Aug 16, 2024 | 1.760 | 1.770 | 1.720 | 1.770 | 1.729 | 460,782 |
| Aug 15, 2024 | 1.720 | 1.760 | 1.720 | 1.760 | 1.720 | 252,000 |
| Aug 14, 2024 | 1.730 | 1.740 | 1.710 | 1.720 | 1.680 | 411,000 |
| Aug 13, 2024 | 1.750 | 1.750 | 1.720 | 1.730 | 1.690 | 136,334 |
| Aug 12, 2024 | 1.750 | 1.760 | 1.720 | 1.740 | 1.700 | 369,400 |
| Aug 9, 2024 | 1.720 | 1.750 | 1.720 | 1.750 | 1.710 | 412,535 |
| Aug 8, 2024 | 1.730 | 1.730 | 1.700 | 1.720 | 1.680 | 382,079 |
| Aug 7, 2024 | 1.730 | 1.730 | 1.710 | 1.720 | 1.680 | 415,480 |
| Aug 6, 2024 | 1.690 | 1.720 | 1.690 | 1.720 | 1.680 | 342,519 |
| Aug 5, 2024 | 1.700 | 1.720 | 1.690 | 1.700 | 1.661 | 944,000 |
| Aug 2, 2024 | 1.720 | 1.740 | 1.710 | 1.730 | 1.690 | 252,016 |
| Aug 1, 2024 | 1.760 | 1.760 | 1.730 | 1.740 | 1.700 | 85,995 |
| Jul 31, 2024 | 1.760 | 1.760 | 1.730 | 1.750 | 1.710 | 1,032,003 |
| Jul 30, 2024 | 1.750 | 1.760 | 1.730 | 1.750 | 1.710 | 618,077 |
| Jul 29, 2024 | 1.730 | 1.770 | 1.730 | 1.760 | 1.720 | 1,195,092 |
| Jul 26, 2024 | 1.760 | 1.770 | 1.730 | 1.740 | 1.700 | 489,151 |
| Jul 25, 2024 | 1.760 | 1.770 | 1.730 | 1.740 | 1.700 | 492,259 |
| Jul 24, 2024 | 1.780 | 1.780 | 1.770 | 1.780 | 1.739 | 25,000 |
| Jul 23, 2024 | 1.820 | 1.820 | 1.750 | 1.780 | 1.739 | 711,500 |
| Jul 22, 2024 | 1.820 | 1.830 | 1.770 | 1.830 | 1.788 | 776,638 |
| Jul 19, 2024 | 1.820 | 1.820 | 1.800 | 1.810 | 1.768 | 236,066 |
| Jul 18, 2024 | 1.810 | 1.840 | 1.810 | 1.840 | 1.798 | 600,000 |
| Jul 17, 2024 | 1.850 | 1.860 | 1.800 | 1.820 | 1.778 | 1,787,000 |
| Jul 16, 2024 | 1.810 | 1.880 | 1.810 | 1.840 | 1.798 | 1,792,000 |
| Jul 15, 2024 | 1.800 | 1.840 | 1.780 | 1.830 | 1.788 | 1,736,004 |
| Jul 12, 2024 | 1.770 | 1.810 | 1.760 | 1.810 | 1.768 | 1,506,000 |
| Jul 11, 2024 | 1.700 | 1.750 | 1.700 | 1.750 | 1.710 | 482,811 |
| Jul 10, 2024 | 1.710 | 1.720 | 1.700 | 1.700 | 1.661 | 448,116 |
| Jul 9, 2024 | 1.700 | 1.710 | 1.700 | 1.700 | 1.661 | 313,000 |
| Jul 8, 2024 | 1.710 | 1.710 | 1.690 | 1.710 | 1.671 | 530,000 |
| Jul 5, 2024 | 1.710 | 1.710 | 1.700 | 1.710 | 1.671 | 469,000 |
| Jul 4, 2024 | 1.710 | 1.710 | 1.690 | 1.710 | 1.671 | 349,888 |
| Jul 3, 2024 | 1.700 | 1.720 | 1.680 | 1.710 | 1.671 | 1,614,914 |
| Jul 2, 2024 | 1.730 | 1.730 | 1.680 | 1.710 | 1.671 | 1,461,514 |
| Jun 28, 2024 | 1.710 | 1.730 | 1.710 | 1.730 | 1.690 | 509,000 |
| Jun 27, 2024 | 1.740 | 1.740 | 1.720 | 1.730 | 1.690 | 766,000 |
| Jun 26, 2024 | 1.750 | 1.770 | 1.740 | 1.740 | 1.700 | 603,820 |
| Jun 25, 2024 | 1.720 | 1.770 | 1.720 | 1.750 | 1.710 | 949,000 |
| Jun 24, 2024 | 1.770 | 1.770 | 1.710 | 1.710 | 1.671 | 3,570,525 |
| Jun 21, 2024 | 1.770 | 1.780 | 1.750 | 1.760 | 1.720 | 1,508,000 |
| Jun 20, 2024 | 1.770 | 1.780 | 1.770 | 1.770 | 1.729 | 519,000 |
| Jun 19, 2024 | 1.770 | 1.790 | 1.750 | 1.770 | 1.729 | 1,649,216 |
| Jun 18, 2024 | 1.790 | 1.790 | 1.770 | 1.770 | 1.729 | 514,000 |
| Jun 17, 2024 | 0.090 Dividend | |||||
| Jun 17, 2024 | 1.740 | 1.790 | 1.730 | 1.790 | 1.749 | 1,922,012 |
| Jun 14, 2024 | 1.800 | 1.820 | 1.780 | 1.810 | 1.680 | 958,000 |
| Jun 13, 2024 | 1.790 | 1.800 | 1.760 | 1.800 | 1.671 | 874,000 |
| Jun 12, 2024 | 1.780 | 1.830 | 1.760 | 1.770 | 1.643 | 840,486 |
| Jun 11, 2024 | 1.820 | 1.820 | 1.780 | 1.780 | 1.653 | 1,040,000 |
| Jun 7, 2024 | 1.820 | 1.840 | 1.810 | 1.830 | 1.699 | 541,000 |
| Jun 6, 2024 | 1.840 | 1.850 | 1.820 | 1.830 | 1.699 | 1,532,100 |
| Jun 5, 2024 | 1.890 | 1.890 | 1.850 | 1.850 | 1.718 | 977,122 |
| Jun 4, 2024 | 1.850 | 1.890 | 1.850 | 1.890 | 1.755 | 764,376 |
| Jun 3, 2024 | 1.840 | 1.880 | 1.840 | 1.860 | 1.727 | 802,000 |
| May 31, 2024 | 1.870 | 1.900 | 1.850 | 1.850 | 1.718 | 1,026,625 |
| May 30, 2024 | 1.900 | 1.910 | 1.880 | 1.880 | 1.745 | 652,000 |
| May 29, 2024 | 1.940 | 1.940 | 1.900 | 1.910 | 1.773 | 426,202 |
| May 28, 2024 | 1.930 | 1.950 | 1.910 | 1.950 | 1.810 | 1,100,000 |
| May 27, 2024 | 1.920 | 1.940 | 1.890 | 1.940 | 1.801 | 1,121,000 |
| May 24, 2024 | 1.920 | 1.930 | 1.900 | 1.910 | 1.773 | 268,000 |
| May 23, 2024 | 1.930 | 1.960 | 1.920 | 1.920 | 1.783 | 1,133,000 |
| May 22, 2024 | 1.940 | 1.960 | 1.940 | 1.960 | 1.820 | 944,000 |
| May 21, 2024 | 1.980 | 1.980 | 1.920 | 1.920 | 1.783 | 2,098,497 |
| May 20, 2024 | 1.960 | 2.010 | 1.960 | 1.990 | 1.848 | 1,641,000 |
| May 17, 2024 | 1.940 | 1.970 | 1.930 | 1.960 | 1.820 | 1,601,000 |
| May 16, 2024 | 1.920 | 1.960 | 1.920 | 1.940 | 1.801 | 1,516,000 |
| May 14, 2024 | 1.930 | 1.950 | 1.920 | 1.920 | 1.783 | 1,619,000 |
| May 13, 2024 | 1.910 | 1.940 | 1.910 | 1.940 | 1.801 | 1,562,000 |
| May 10, 2024 | 1.870 | 1.920 | 1.870 | 1.900 | 1.764 | 1,606,000 |
| May 9, 2024 | 1.870 | 1.880 | 1.860 | 1.870 | 1.736 | 434,456 |
| May 8, 2024 | 1.900 | 1.900 | 1.860 | 1.860 | 1.727 | 869,019 |
| May 7, 2024 | 1.880 | 1.900 | 1.870 | 1.890 | 1.755 | 416,468 |
| May 6, 2024 | 1.880 | 1.900 | 1.880 | 1.900 | 1.764 | 415,000 |
| May 3, 2024 | 1.870 | 1.880 | 1.840 | 1.880 | 1.745 | 1,022,751 |
| May 2, 2024 | 1.830 | 1.870 | 1.820 | 1.870 | 1.736 | 1,384,236 |
| Apr 30, 2024 | 1.820 | 1.830 | 1.800 | 1.830 | 1.699 | 361,000 |
| Apr 29, 2024 | 1.780 | 1.830 | 1.780 | 1.820 | 1.690 | 673,694 |
| Apr 26, 2024 | 1.760 | 1.800 | 1.750 | 1.780 | 1.653 | 726,471 |
| Apr 25, 2024 | 1.780 | 1.800 | 1.760 | 1.760 | 1.634 | 701,430 |
| Apr 24, 2024 | 1.740 | 1.800 | 1.740 | 1.780 | 1.653 | 558,334 |
| Apr 23, 2024 | 1.760 | 1.760 | 1.730 | 1.740 | 1.615 | 425,138 |
| Apr 22, 2024 | 1.730 | 1.760 | 1.730 | 1.750 | 1.625 | 455,000 |
| Apr 19, 2024 | 1.710 | 1.730 | 1.710 | 1.720 | 1.597 | 424,000 |
| Apr 18, 2024 | 1.720 | 1.720 | 1.700 | 1.720 | 1.597 | 500,000 |
| Apr 17, 2024 | 1.700 | 1.720 | 1.700 | 1.720 | 1.597 | 311,000 |
| Apr 16, 2024 | 1.720 | 1.730 | 1.700 | 1.710 | 1.588 | 862,000 |
| Apr 15, 2024 | 1.750 | 1.750 | 1.730 | 1.730 | 1.606 | 677,000 |
| Apr 12, 2024 | 1.790 | 1.790 | 1.760 | 1.770 | 1.643 | 982,273 |
| Apr 11, 2024 | 1.810 | 1.810 | 1.780 | 1.780 | 1.653 | 928,138 |
| Apr 10, 2024 | 1.830 | 1.840 | 1.800 | 1.820 | 1.690 | 595,368 |
| Apr 9, 2024 | 1.820 | 1.830 | 1.810 | 1.820 | 1.690 | 559,130 |
| Apr 8, 2024 | 1.820 | 1.820 | 1.800 | 1.800 | 1.671 | 736,368 |
| Apr 5, 2024 | 1.780 | 1.800 | 1.780 | 1.790 | 1.662 | 520,200 |
| Apr 3, 2024 | 1.750 | 1.800 | 1.750 | 1.790 | 1.662 | 883,474 |
| Apr 2, 2024 | 1.770 | 1.780 | 1.720 | 1.760 | 1.634 | 1,809,167 |
| Mar 28, 2024 | 1.940 | 1.960 | 1.750 | 1.790 | 1.662 | 6,186,000 |
| Mar 27, 2024 | 1.970 | 1.980 | 1.940 | 1.960 | 1.820 | 296,000 |
| Mar 26, 2024 | 1.980 | 2.000 | 1.950 | 1.950 | 1.810 | 1,277,000 |
| Mar 25, 2024 | 2.000 | 2.000 | 1.980 | 1.980 | 1.838 | 932,000 |
| Mar 22, 2024 | 2.030 | 2.040 | 2.000 | 2.000 | 1.857 | 704,000 |
| Mar 21, 2024 | 2.030 | 2.050 | 2.020 | 2.030 | 1.885 | 4,075,237 |
| Mar 20, 2024 | 2.010 | 2.040 | 2.010 | 2.030 | 1.885 | 526,000 |
| Mar 19, 2024 | 2.040 | 2.040 | 2.010 | 2.010 | 1.866 | 290,765 |
| Mar 18, 2024 | 2.020 | 2.040 | 2.020 | 2.040 | 1.894 | 312,517 |
| Mar 15, 2024 | 2.020 | 2.040 | 2.000 | 2.040 | 1.894 | 3,746,000 |
| Mar 14, 2024 | 2.120 | 2.120 | 2.010 | 2.010 | 1.866 | 2,072,745 |
| Mar 13, 2024 | 2.110 | 2.120 | 2.070 | 2.100 | 1.950 | 1,658,942 |
| Mar 12, 2024 | 2.070 | 2.100 | 2.050 | 2.090 | 1.940 | 1,298,000 |
| Mar 11, 2024 | 2.080 | 2.100 | 1.990 | 2.050 | 1.903 | 1,681,531 |
| Mar 8, 2024 | 2.060 | 2.090 | 2.040 | 2.080 | 1.931 | 653,000 |
| Mar 7, 2024 | 2.040 | 2.070 | 2.040 | 2.050 | 1.903 | 299,132 |
| Mar 6, 2024 | 2.050 | 2.070 | 2.010 | 2.040 | 1.894 | 555,000 |
| Mar 5, 2024 | 2.100 | 2.100 | 2.010 | 2.030 | 1.885 | 888,982 |
| Mar 4, 2024 | 2.050 | 2.100 | 2.050 | 2.100 | 1.950 | 697,081 |
| Mar 1, 2024 | 2.060 | 2.090 | 2.050 | 2.070 | 1.922 | 1,473,760 |
| Feb 29, 2024 | 2.030 | 2.080 | 2.030 | 2.080 | 1.931 | 680,000 |
| Feb 28, 2024 | 2.030 | 2.110 | 2.020 | 2.070 | 1.922 | 1,906,927 |
| Feb 27, 2024 | 2.040 | 2.080 | 2.020 | 2.080 | 1.931 | 1,113,215 |
| Feb 26, 2024 | 2.010 | 2.070 | 2.010 | 2.050 | 1.903 | 544,000 |
| Feb 23, 2024 | 2.010 | 2.060 | 2.010 | 2.060 | 1.913 | 653,932 |
| Feb 22, 2024 | 2.020 | 2.040 | 1.990 | 2.030 | 1.885 | 442,315 |
| Feb 21, 2024 | 1.940 | 2.020 | 1.940 | 2.020 | 1.875 | 1,342,708 |
| Feb 20, 2024 | 1.960 | 1.960 | 1.930 | 1.960 | 1.820 | 328,243 |
| Feb 19, 2024 | 1.970 | 1.990 | 1.920 | 1.950 | 1.810 | 387,000 |
| Feb 16, 2024 | 1.940 | 1.980 | 1.920 | 1.980 | 1.838 | 1,224,000 |
| Feb 15, 2024 | 1.910 | 1.940 | 1.900 | 1.940 | 1.801 | 247,800 |
| Feb 14, 2024 | 1.910 | 1.940 | 1.880 | 1.910 | 1.773 | 596,000 |
| Feb 9, 2024 | 1.930 | 1.930 | 1.900 | 1.910 | 1.773 | 339,000 |
| Feb 8, 2024 | 1.930 | 1.950 | 1.910 | 1.950 | 1.810 | 585,000 |
| Feb 7, 2024 | 1.920 | 1.950 | 1.900 | 1.910 | 1.773 | 1,136,389 |
| Feb 6, 2024 | 1.910 | 1.930 | 1.900 | 1.920 | 1.783 | 258,000 |
| Feb 5, 2024 | 1.910 | 1.910 | 1.880 | 1.900 | 1.764 | 1,288,911 |
| Feb 2, 2024 | 1.850 | 1.920 | 1.850 | 1.900 | 1.764 | 892,852 |
| Feb 1, 2024 | 1.890 | 1.900 | 1.870 | 1.870 | 1.736 | 353,415 |
| Jan 31, 2024 | 1.910 | 1.910 | 1.870 | 1.900 | 1.764 | 552,000 |
| Jan 30, 2024 | 1.920 | 1.920 | 1.890 | 1.900 | 1.764 | 625,000 |
| Jan 29, 2024 | 1.940 | 1.950 | 1.920 | 1.930 | 1.792 | 593,000 |
| Jan 26, 2024 | 1.900 | 1.960 | 1.900 | 1.940 | 1.801 | 599,000 |
| Jan 25, 2024 | 1.860 | 1.950 | 1.860 | 1.950 | 1.810 | 1,026,000 |
| Jan 24, 2024 | 1.860 | 1.920 | 1.860 | 1.910 | 1.773 | 957,000 |
| Jan 23, 2024 | 1.850 | 1.880 | 1.850 | 1.860 | 1.727 | 672,135 |
| Jan 22, 2024 | 1.870 | 1.870 | 1.810 | 1.850 | 1.718 | 1,601,936 |
| Jan 19, 2024 | 1.840 | 1.870 | 1.830 | 1.870 | 1.736 | 746,751 |
| Jan 18, 2024 | 1.810 | 1.830 | 1.800 | 1.820 | 1.690 | 909,901 |
| Jan 17, 2024 | 1.890 | 1.890 | 1.800 | 1.810 | 1.680 | 3,593,000 |
| Jan 16, 2024 | 1.910 | 1.920 | 1.900 | 1.900 | 1.764 | 648,954 |
| Jan 15, 2024 | 1.920 | 1.940 | 1.900 | 1.920 | 1.783 | 484,001 |
| Jan 12, 2024 | 1.910 | 1.950 | 1.910 | 1.920 | 1.783 | 300,000 |
| Jan 11, 2024 | 1.890 | 1.930 | 1.890 | 1.930 | 1.792 | 315,967 |
| Jan 10, 2024 | 1.900 | 1.920 | 1.890 | 1.890 | 1.755 | 543,298 |
| Jan 9, 2024 | 1.920 | 1.930 | 1.900 | 1.920 | 1.783 | 453,112 |
| Jan 8, 2024 | 1.920 | 1.940 | 1.890 | 1.910 | 1.773 | 482,140 |
| Jan 5, 2024 | 1.930 | 1.950 | 1.920 | 1.920 | 1.783 | 938,016 |
| Jan 4, 2024 | 1.930 | 1.960 | 1.920 | 1.930 | 1.792 | 711,000 |
| Jan 3, 2024 | 1.940 | 1.950 | 1.920 | 1.950 | 1.810 | 425,169 |
| Jan 2, 2024 | 1.950 | 1.950 | 1.920 | 1.940 | 1.801 | 634,000 |
| Dec 29, 2023 | 1.910 | 1.950 | 1.900 | 1.950 | 1.810 | 744,000 |
| Dec 28, 2023 | 1.890 | 1.930 | 1.890 | 1.910 | 1.773 | 963,464 |
| Dec 27, 2023 | 1.850 | 1.900 | 1.850 | 1.890 | 1.755 | 635,000 |
| Dec 22, 2023 | 1.860 | 1.880 | 1.850 | 1.860 | 1.727 | 1,602,293 |
| Dec 21, 2023 | 1.860 | 1.890 | 1.860 | 1.860 | 1.727 | 1,721,511 |
| Dec 20, 2023 | 1.890 | 1.900 | 1.870 | 1.870 | 1.736 | 1,262,000 |
| Dec 19, 2023 | 1.910 | 1.920 | 1.880 | 1.890 | 1.755 | 1,031,289 |
| Dec 18, 2023 | 1.930 | 1.930 | 1.900 | 1.910 | 1.773 | 256,005 |
Related Tickers
1628.HK YUZHOU GROUP
0.081
-1.22%
2777.HK Guangzhou R&F Properties Co., Ltd.
1.470
0.00%
0083.HK SINO LAND
7.700
-1.03%
600503.SS DELUXE FAMILY
3.2100
-4.18%
0672.HK ZHONGAN GROUP
0.118
0.00%
2608.HK Sunshine 100 China Holdings Ltd
0.022
-4.35%
0845.HK GLORIOUS PPT H
0.012
0.00%
1966.HK China SCE Group Holdings Limited
0.164
+2.50%
SIRI.BK Sansiri Public Company Limited
1.7600
+1.15%
3990.HK Midea Real Estate Holding Limited
2.930
+1.03%