Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
5.750
-0.290
(-4.80%)
As of 1:45:23 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 |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 6.050 | 6.050 | 5.610 | 5.750 | 5.750 | 240,455,981 |
| Feb 21, 2025 | 6.100 | 6.290 | 5.800 | 6.040 | 6.040 | 748,680,864 |
| Feb 20, 2025 | 5.770 | 6.000 | 5.600 | 5.760 | 5.760 | 379,504,428 |
| Feb 19, 2025 | 5.800 | 6.100 | 5.560 | 5.740 | 5.740 | 362,948,211 |
| Feb 18, 2025 | 5.690 | 6.120 | 5.630 | 5.810 | 5.810 | 609,782,023 |
| Feb 17, 2025 | 6.300 | 6.700 | 5.340 | 5.620 | 5.620 | 1,321,395,259 |
| Feb 14, 2025 | 4.680 | 5.920 | 4.660 | 5.900 | 5.900 | 1,075,628,027 |
| Feb 13, 2025 | 4.440 | 5.340 | 4.340 | 4.570 | 4.570 | 805,074,865 |
| Feb 12, 2025 | 4.070 | 4.420 | 4.020 | 4.400 | 4.400 | 275,327,145 |
| Feb 11, 2025 | 4.270 | 4.280 | 3.950 | 3.970 | 3.970 | 151,216,898 |
| Feb 10, 2025 | 3.900 | 4.220 | 3.820 | 4.170 | 4.170 | 222,656,680 |
| Feb 7, 2025 | 3.780 | 3.940 | 3.740 | 3.820 | 3.820 | 113,795,415 |
| Feb 6, 2025 | 3.680 | 3.760 | 3.580 | 3.760 | 3.760 | 66,271,029 |
| Feb 5, 2025 | 3.790 | 3.790 | 3.620 | 3.700 | 3.700 | 88,680,792 |
| Feb 4, 2025 | 3.660 | 3.800 | 3.590 | 3.760 | 3.760 | 60,024,591 |
| Feb 3, 2025 | 3.570 | 3.660 | 3.360 | 3.540 | 3.540 | 39,983,160 |
| Jan 28, 2025 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | - |
| Jan 27, 2025 | 3.460 | 3.500 | 3.420 | 3.460 | 3.460 | 38,548,669 |
| Jan 24, 2025 | 3.340 | 3.470 | 3.340 | 3.420 | 3.420 | 36,621,097 |
| Jan 23, 2025 | 3.390 | 3.430 | 3.320 | 3.340 | 3.340 | 30,210,252 |
| Jan 22, 2025 | 3.450 | 3.460 | 3.310 | 3.330 | 3.330 | 38,695,936 |
| Jan 21, 2025 | 3.400 | 3.520 | 3.400 | 3.480 | 3.480 | 56,431,904 |
| Jan 20, 2025 | 3.400 | 3.440 | 3.350 | 3.380 | 3.380 | 44,366,607 |
| Jan 17, 2025 | 3.290 | 3.350 | 3.270 | 3.310 | 3.310 | 22,512,616 |
| Jan 16, 2025 | 3.280 | 3.370 | 3.270 | 3.290 | 3.290 | 27,746,003 |
| Jan 15, 2025 | 3.320 | 3.340 | 3.260 | 3.280 | 3.280 | 22,792,017 |
| Jan 14, 2025 | 3.250 | 3.360 | 3.220 | 3.340 | 3.340 | 40,328,280 |
| Jan 13, 2025 | 3.110 | 3.250 | 3.090 | 3.250 | 3.250 | 32,989,237 |
| Jan 10, 2025 | 3.280 | 3.290 | 3.140 | 3.160 | 3.160 | 35,525,554 |
| Jan 9, 2025 | 3.230 | 3.270 | 3.160 | 3.250 | 3.250 | 38,512,281 |
| Jan 8, 2025 | 3.230 | 3.300 | 3.160 | 3.220 | 3.220 | 47,674,511 |
| Jan 7, 2025 | 3.160 | 3.240 | 3.120 | 3.230 | 3.230 | 43,750,560 |
| Jan 6, 2025 | 3.190 | 3.220 | 3.160 | 3.190 | 3.190 | 31,217,200 |
| Jan 3, 2025 | 3.220 | 3.270 | 3.160 | 3.190 | 3.190 | 55,981,183 |
| Jan 2, 2025 | 3.320 | 3.320 | 3.210 | 3.220 | 3.220 | 46,211,843 |
| Dec 31, 2024 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | - |
| Dec 30, 2024 | 3.420 | 3.470 | 3.340 | 3.360 | 3.360 | 48,124,294 |
| Dec 27, 2024 | 3.510 | 3.540 | 3.400 | 3.410 | 3.410 | 46,253,632 |
| Dec 24, 2024 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | - |
| Dec 23, 2024 | 3.450 | 3.500 | 3.430 | 3.460 | 3.460 | 27,888,341 |
| Dec 20, 2024 | 3.420 | 3.480 | 3.400 | 3.410 | 3.410 | 33,641,430 |
| Dec 19, 2024 | 3.370 | 3.460 | 3.360 | 3.430 | 3.430 | 35,099,894 |
| Dec 18, 2024 | 3.450 | 3.520 | 3.440 | 3.460 | 3.460 | 28,256,509 |
| Dec 17, 2024 | 3.520 | 3.540 | 3.360 | 3.440 | 3.440 | 55,498,990 |
| Dec 16, 2024 | 3.590 | 3.640 | 3.490 | 3.520 | 3.520 | 46,498,343 |
| Dec 13, 2024 | 3.720 | 3.750 | 3.590 | 3.620 | 3.620 | 63,402,252 |
| Dec 12, 2024 | 3.710 | 3.840 | 3.630 | 3.770 | 3.770 | 56,888,150 |
| Dec 11, 2024 | 3.770 | 3.880 | 3.680 | 3.710 | 3.710 | 52,902,920 |
| Dec 10, 2024 | 4.050 | 4.080 | 3.730 | 3.750 | 3.750 | 133,558,340 |
| Dec 9, 2024 | 3.620 | 3.830 | 3.540 | 3.820 | 3.820 | 74,234,108 |
| Dec 6, 2024 | 3.540 | 3.650 | 3.500 | 3.610 | 3.610 | 52,557,887 |
| Dec 5, 2024 | 3.620 | 3.630 | 3.500 | 3.540 | 3.540 | 62,832,621 |
| Dec 4, 2024 | 3.670 | 3.690 | 3.600 | 3.660 | 3.660 | 38,066,317 |
| Dec 3, 2024 | 3.660 | 3.690 | 3.600 | 3.680 | 3.680 | 41,703,167 |
| Dec 2, 2024 | 3.650 | 3.680 | 3.560 | 3.670 | 3.670 | 39,468,000 |
| Nov 29, 2024 | 3.600 | 3.720 | 3.550 | 3.650 | 3.650 | 47,157,178 |
| Nov 28, 2024 | 3.680 | 3.680 | 3.560 | 3.570 | 3.570 | 46,121,500 |
| Nov 27, 2024 | 3.620 | 3.720 | 3.540 | 3.680 | 3.680 | 37,267,924 |
| Nov 26, 2024 | 3.530 | 3.680 | 3.520 | 3.600 | 3.600 | 63,793,096 |
| Nov 25, 2024 | 3.580 | 3.600 | 3.480 | 3.520 | 3.520 | 57,723,178 |
| Nov 22, 2024 | 3.760 | 3.760 | 3.510 | 3.550 | 3.550 | 83,035,577 |
| Nov 21, 2024 | 3.830 | 3.830 | 3.730 | 3.760 | 3.760 | 42,421,331 |
| Nov 20, 2024 | 3.800 | 3.910 | 3.740 | 3.830 | 3.830 | 61,055,724 |
| Nov 19, 2024 | 3.850 | 3.860 | 3.720 | 3.810 | 3.810 | 45,677,737 |
| Nov 18, 2024 | 3.800 | 3.920 | 3.750 | 3.790 | 3.790 | 63,960,538 |
| Nov 15, 2024 | 4.150 | 4.170 | 3.790 | 3.800 | 3.800 | 107,384,692 |
| Nov 14, 2024 | 4.160 | 4.270 | 4.010 | 4.040 | 4.040 | 86,216,433 |
| Nov 13, 2024 | 4.170 | 4.180 | 4.050 | 4.170 | 4.170 | 60,985,534 |
| Nov 12, 2024 | 4.340 | 4.490 | 4.140 | 4.170 | 4.170 | 74,024,060 |
| Nov 11, 2024 | 4.070 | 4.410 | 4.070 | 4.360 | 4.360 | 70,373,170 |
| Nov 8, 2024 | 4.540 | 4.600 | 4.320 | 4.320 | 4.320 | 68,319,392 |
| Nov 7, 2024 | 4.220 | 4.460 | 4.130 | 4.440 | 4.440 | 81,364,362 |
| Nov 6, 2024 | 4.230 | 4.280 | 4.100 | 4.220 | 4.220 | 74,620,806 |
| Nov 5, 2024 | 4.000 | 4.230 | 3.970 | 4.230 | 4.230 | 78,498,781 |
| Nov 4, 2024 | 3.930 | 4.010 | 3.870 | 4.000 | 4.000 | 34,717,474 |
| Nov 1, 2024 | 3.950 | 3.990 | 3.880 | 3.890 | 3.890 | 33,965,987 |
| Oct 31, 2024 | 3.920 | 4.010 | 3.920 | 3.930 | 3.930 | 37,139,750 |
| Oct 30, 2024 | 4.010 | 4.040 | 3.900 | 3.950 | 3.950 | 49,837,754 |
| Oct 29, 2024 | 4.050 | 4.140 | 3.950 | 4.010 | 4.010 | 57,227,212 |
| Oct 28, 2024 | 3.960 | 4.110 | 3.900 | 3.990 | 3.990 | 55,785,820 |
| Oct 25, 2024 | 3.820 | 3.970 | 3.800 | 3.930 | 3.930 | 48,765,880 |
| Oct 24, 2024 | 3.970 | 3.990 | 3.810 | 3.830 | 3.830 | 58,690,210 |
| Oct 23, 2024 | 3.980 | 4.110 | 3.890 | 4.020 | 4.020 | 72,870,845 |
| Oct 22, 2024 | 3.940 | 4.030 | 3.900 | 3.930 | 3.930 | 55,410,032 |
| Oct 21, 2024 | 4.040 | 4.120 | 3.920 | 3.940 | 3.940 | 74,232,117 |
| Oct 18, 2024 | 3.730 | 4.160 | 3.650 | 4.050 | 4.050 | 168,321,252 |
| Oct 17, 2024 | 3.950 | 4.070 | 3.660 | 3.710 | 3.710 | 129,684,037 |
| Oct 16, 2024 | 3.990 | 4.040 | 3.870 | 3.900 | 3.900 | 88,065,950 |
| Oct 15, 2024 | 4.160 | 4.270 | 3.920 | 3.990 | 3.990 | 116,611,217 |
| Oct 14, 2024 | 4.380 | 4.420 | 4.020 | 4.190 | 4.190 | 126,307,751 |
| Oct 10, 2024 | 4.470 | 4.570 | 4.320 | 4.380 | 4.380 | 150,000,075 |
| Oct 9, 2024 | 4.710 | 4.830 | 4.120 | 4.330 | 4.330 | 315,515,963 |
| Oct 8, 2024 | 5.810 | 5.810 | 4.520 | 4.660 | 4.660 | 289,398,862 |
| Oct 7, 2024 | 5.750 | 5.880 | 5.370 | 5.730 | 5.730 | 98,483,159 |
| Oct 4, 2024 | 5.390 | 5.960 | 5.340 | 5.600 | 5.600 | 124,490,356 |
| Oct 3, 2024 | 6.150 | 6.300 | 5.150 | 5.470 | 5.470 | 189,583,060 |
| Oct 2, 2024 | 5.350 | 6.280 | 5.300 | 6.150 | 6.150 | 194,799,796 |
| Sep 30, 2024 | 4.380 | 5.570 | 4.310 | 5.350 | 5.350 | 374,273,090 |
| Sep 27, 2024 | 4.050 | 4.150 | 3.920 | 4.120 | 4.120 | 158,776,891 |
| Sep 26, 2024 | 3.580 | 3.940 | 3.520 | 3.900 | 3.900 | 153,327,950 |
| Sep 25, 2024 | 3.450 | 3.620 | 3.430 | 3.550 | 3.550 | 131,807,435 |
| Sep 24, 2024 | 3.180 | 3.360 | 3.150 | 3.360 | 3.360 | 81,475,893 |
| Sep 23, 2024 | 3.150 | 3.200 | 3.110 | 3.140 | 3.140 | 32,990,177 |
| Sep 20, 2024 | 2.960 | 3.140 | 2.960 | 3.140 | 3.140 | 68,701,390 |
| Sep 19, 2024 | 2.850 | 3.070 | 2.820 | 2.990 | 2.990 | 59,872,056 |
| Sep 17, 2024 | 2.750 | 2.860 | 2.730 | 2.850 | 2.850 | 15,552,155 |
| Sep 16, 2024 | 2.790 | 2.790 | 2.660 | 2.750 | 2.750 | 14,910,115 |
| Sep 13, 2024 | 2.800 | 2.880 | 2.780 | 2.790 | 2.790 | 19,383,973 |
| Sep 12, 2024 | 2.810 | 2.850 | 2.780 | 2.830 | 2.830 | 18,736,166 |
| Sep 11, 2024 | 2.760 | 2.820 | 2.760 | 2.800 | 2.800 | 14,252,478 |
| Sep 10, 2024 | 2.860 | 2.890 | 2.790 | 2.820 | 2.820 | 22,329,757 |
| Sep 9, 2024 | 2.870 | 2.890 | 2.810 | 2.860 | 2.860 | 41,338,030 |
| Sep 5, 2024 | 2.870 | 2.920 | 2.860 | 2.900 | 2.900 | 24,562,709 |
| Sep 4, 2024 | 2.910 | 2.920 | 2.830 | 2.870 | 2.870 | 34,564,800 |
| Sep 3, 2024 | 2.920 | 3.000 | 2.900 | 2.930 | 2.930 | 24,385,973 |
| Sep 2, 2024 | 3.030 | 3.030 | 2.920 | 2.960 | 2.960 | 22,261,148 |
| Aug 30, 2024 | 2.920 | 3.050 | 2.890 | 3.010 | 3.010 | 44,125,371 |
| Aug 29, 2024 | 2.840 | 2.930 | 2.810 | 2.920 | 2.920 | 30,186,782 |
| Aug 28, 2024 | 2.940 | 2.940 | 2.830 | 2.850 | 2.850 | 27,313,326 |
| Aug 27, 2024 | 2.910 | 2.930 | 2.840 | 2.920 | 2.920 | 32,987,726 |
| Aug 26, 2024 | 2.920 | 2.980 | 2.830 | 2.910 | 2.910 | 46,713,935 |
| Aug 23, 2024 | 3.010 | 3.010 | 2.900 | 2.920 | 2.920 | 29,496,153 |
| Aug 22, 2024 | 3.040 | 3.060 | 2.950 | 3.040 | 3.040 | 40,501,176 |
| Aug 21, 2024 | 3.000 | 3.030 | 2.950 | 3.010 | 3.010 | 19,958,149 |
| Aug 20, 2024 | 3.060 | 3.070 | 2.980 | 3.010 | 3.010 | 41,489,668 |
| Aug 19, 2024 | 2.950 | 3.080 | 2.950 | 3.030 | 3.030 | 55,093,822 |
| Aug 16, 2024 | 2.940 | 2.970 | 2.890 | 2.920 | 2.920 | 38,291,713 |
| Aug 15, 2024 | 2.980 | 2.980 | 2.740 | 2.890 | 2.890 | 118,660,097 |
| Aug 14, 2024 | 3.090 | 3.140 | 2.990 | 3.000 | 3.000 | 50,076,946 |
| Aug 13, 2024 | 3.240 | 3.240 | 3.060 | 3.080 | 3.080 | 53,550,772 |
| Aug 12, 2024 | 3.260 | 3.280 | 3.190 | 3.240 | 3.240 | 15,122,110 |
| Aug 9, 2024 | 3.260 | 3.290 | 3.210 | 3.260 | 3.260 | 20,829,319 |
| Aug 8, 2024 | 3.260 | 3.290 | 3.180 | 3.220 | 3.220 | 22,552,102 |
| Aug 7, 2024 | 3.300 | 3.330 | 3.220 | 3.260 | 3.260 | 21,039,225 |
| Aug 6, 2024 | 3.300 | 3.320 | 3.210 | 3.300 | 3.300 | 36,104,627 |
| Aug 5, 2024 | 3.140 | 3.290 | 3.120 | 3.220 | 3.220 | 36,153,869 |
| Aug 2, 2024 | 3.210 | 3.290 | 3.150 | 3.180 | 3.180 | 22,234,526 |
| Aug 1, 2024 | 3.330 | 3.340 | 3.210 | 3.260 | 3.260 | 17,586,813 |
| Jul 31, 2024 | 3.170 | 3.320 | 3.150 | 3.310 | 3.310 | 32,565,263 |
| Jul 30, 2024 | 3.230 | 3.280 | 3.110 | 3.140 | 3.140 | 25,804,730 |
| Jul 29, 2024 | 3.260 | 3.330 | 3.220 | 3.220 | 3.220 | 18,036,898 |
| Jul 26, 2024 | 3.180 | 3.290 | 3.150 | 3.260 | 3.260 | 39,121,477 |
| Jul 25, 2024 | 3.180 | 3.210 | 3.130 | 3.150 | 3.150 | 20,155,960 |
| Jul 24, 2024 | 3.250 | 3.310 | 3.140 | 3.190 | 3.190 | 22,157,657 |
| Jul 23, 2024 | 3.330 | 3.360 | 3.200 | 3.240 | 3.240 | 22,295,742 |
| Jul 22, 2024 | 3.340 | 3.360 | 3.260 | 3.330 | 3.330 | 24,569,130 |
| Jul 19, 2024 | 3.350 | 3.380 | 3.270 | 3.300 | 3.300 | 30,949,317 |
| Jul 18, 2024 | 3.380 | 3.470 | 3.360 | 3.390 | 3.390 | 23,935,035 |
| Jul 17, 2024 | 3.220 | 3.460 | 3.170 | 3.420 | 3.420 | 74,899,292 |
| Jul 16, 2024 | 3.210 | 3.210 | 3.110 | 3.150 | 3.150 | 29,626,318 |
| Jul 15, 2024 | 3.310 | 3.320 | 3.210 | 3.230 | 3.230 | 24,930,519 |
| Jul 12, 2024 | 3.210 | 3.330 | 3.210 | 3.310 | 3.310 | 34,914,558 |
| Jul 11, 2024 | 3.120 | 3.200 | 3.120 | 3.180 | 3.180 | 28,711,874 |
| Jul 10, 2024 | 3.120 | 3.190 | 3.100 | 3.120 | 3.120 | 20,907,716 |
| Jul 9, 2024 | 3.080 | 3.130 | 3.040 | 3.090 | 3.090 | 25,888,241 |
| Jul 8, 2024 | 3.150 | 3.170 | 3.080 | 3.120 | 3.120 | 21,447,786 |
| Jul 5, 2024 | 3.190 | 3.230 | 3.130 | 3.190 | 3.190 | 18,739,769 |
| Jul 4, 2024 | 3.200 | 3.270 | 3.200 | 3.220 | 3.220 | 30,881,910 |
| Jul 3, 2024 | 3.100 | 3.230 | 3.100 | 3.200 | 3.200 | 25,940,138 |
| Jul 2, 2024 | 3.100 | 3.160 | 3.040 | 3.100 | 3.100 | 32,792,814 |
| Jun 28, 2024 | 3.150 | 3.240 | 3.110 | 3.130 | 3.130 | 52,990,986 |
| Jun 27, 2024 | 3.360 | 3.360 | 3.160 | 3.180 | 3.180 | 48,824,302 |
| Jun 26, 2024 | 3.270 | 3.380 | 3.250 | 3.350 | 3.350 | 23,644,580 |
| Jun 25, 2024 | 3.470 | 3.470 | 3.270 | 3.320 | 3.320 | 51,386,862 |
| Jun 24, 2024 | 3.490 | 3.490 | 3.370 | 3.450 | 3.450 | 27,476,073 |
| Jun 21, 2024 | 3.490 | 3.510 | 3.390 | 3.500 | 3.500 | 25,929,163 |
| Jun 20, 2024 | 3.570 | 3.600 | 3.460 | 3.490 | 3.490 | 22,232,535 |
| Jun 19, 2024 | 3.420 | 3.570 | 3.410 | 3.570 | 3.570 | 37,509,405 |
| Jun 18, 2024 | 3.450 | 3.480 | 3.350 | 3.390 | 3.390 | 34,201,924 |
| Jun 17, 2024 | 3.490 | 3.490 | 3.360 | 3.450 | 3.450 | 40,157,481 |
| Jun 14, 2024 | 3.570 | 3.570 | 3.410 | 3.500 | 3.500 | 116,096,066 |
| Jun 13, 2024 | 3.590 | 3.660 | 3.550 | 3.610 | 3.610 | 38,939,364 |
| Jun 12, 2024 | 3.790 | 3.790 | 3.480 | 3.550 | 3.550 | 81,163,209 |
| Jun 11, 2024 | 3.800 | 3.840 | 3.690 | 3.800 | 3.800 | 102,160,081 |
| Jun 7, 2024 | 3.800 | 3.870 | 3.720 | 3.860 | 3.860 | 117,056,534 |
| Jun 6, 2024 | 3.590 | 3.820 | 3.580 | 3.780 | 3.780 | 115,133,028 |
| Jun 5, 2024 | 3.450 | 3.560 | 3.420 | 3.550 | 3.550 | 69,111,344 |
| Jun 4, 2024 | 3.310 | 3.500 | 3.310 | 3.460 | 3.460 | 56,878,419 |
| Jun 3, 2024 | 3.330 | 3.450 | 3.290 | 3.370 | 3.370 | 68,915,834 |
| May 31, 2024 | 3.640 | 3.650 | 3.270 | 3.280 | 3.280 | 120,438,063 |
| May 30, 2024 | 3.540 | 3.640 | 3.480 | 3.590 | 3.590 | 91,951,176 |
| May 29, 2024 | 3.380 | 3.600 | 3.340 | 3.550 | 3.550 | 135,124,498 |
| May 28, 2024 | 3.200 | 3.550 | 3.200 | 3.380 | 3.380 | 218,269,920 |
| May 27, 2024 | 2.960 | 3.070 | 2.900 | 3.070 | 3.070 | 45,377,352 |
| May 24, 2024 | 3.050 | 3.090 | 2.910 | 2.940 | 2.940 | 72,468,758 |
| May 23, 2024 | 3.120 | 3.150 | 3.050 | 3.070 | 3.070 | 37,906,048 |
| May 22, 2024 | 3.120 | 3.220 | 3.100 | 3.160 | 3.160 | 45,061,304 |
| May 21, 2024 | 3.300 | 3.300 | 3.090 | 3.110 | 3.110 | 58,808,221 |
| May 20, 2024 | 3.270 | 3.350 | 3.250 | 3.340 | 3.340 | 66,286,180 |
| May 17, 2024 | 3.280 | 3.340 | 3.180 | 3.270 | 3.270 | 89,385,589 |
| May 16, 2024 | 3.240 | 3.240 | 3.110 | 3.200 | 3.200 | 43,584,269 |
| May 14, 2024 | 3.230 | 3.300 | 3.180 | 3.200 | 3.200 | 53,202,839 |
| May 13, 2024 | 3.150 | 3.220 | 3.100 | 3.190 | 3.190 | 34,234,252 |
| May 10, 2024 | 3.190 | 3.240 | 3.090 | 3.170 | 3.170 | 44,077,552 |
| May 9, 2024 | 3.050 | 3.200 | 3.050 | 3.170 | 3.170 | 60,638,318 |
| May 8, 2024 | 3.050 | 3.100 | 2.980 | 3.060 | 3.060 | 58,943,139 |
| May 7, 2024 | 3.180 | 3.180 | 3.040 | 3.050 | 3.050 | 87,933,514 |
| May 6, 2024 | 3.250 | 3.310 | 3.150 | 3.180 | 3.180 | 87,632,627 |
| May 3, 2024 | 3.410 | 3.430 | 3.250 | 3.280 | 3.280 | 53,431,936 |
| May 2, 2024 | 2.960 | 3.290 | 2.950 | 3.280 | 3.280 | 64,868,494 |
| Apr 30, 2024 | 3.070 | 3.090 | 2.940 | 2.960 | 2.960 | 46,980,100 |
| Apr 29, 2024 | 2.990 | 3.130 | 2.950 | 3.030 | 3.030 | 70,850,791 |
| Apr 26, 2024 | 2.750 | 2.960 | 2.750 | 2.950 | 2.950 | 73,431,714 |
| Apr 25, 2024 | 2.740 | 2.820 | 2.680 | 2.750 | 2.750 | 37,589,473 |
| Apr 24, 2024 | 2.720 | 2.760 | 2.630 | 2.750 | 2.750 | 42,049,676 |
| Apr 23, 2024 | 2.690 | 2.740 | 2.650 | 2.690 | 2.690 | 29,036,441 |
| Apr 22, 2024 | 2.630 | 2.700 | 2.590 | 2.660 | 2.660 | 33,934,579 |
| Apr 19, 2024 | 2.610 | 2.660 | 2.590 | 2.610 | 2.610 | 35,695,218 |
| Apr 18, 2024 | 2.640 | 2.720 | 2.610 | 2.650 | 2.650 | 33,986,827 |
| Apr 17, 2024 | 2.630 | 2.670 | 2.600 | 2.640 | 2.640 | 29,736,000 |
| Apr 16, 2024 | 2.680 | 2.690 | 2.610 | 2.620 | 2.620 | 37,228,362 |
| Apr 15, 2024 | 2.700 | 2.770 | 2.670 | 2.720 | 2.720 | 22,840,212 |
| Apr 12, 2024 | 2.820 | 2.820 | 2.740 | 2.750 | 2.750 | 39,649,264 |
| Apr 11, 2024 | 2.840 | 2.860 | 2.740 | 2.840 | 2.840 | 57,778,356 |
| Apr 10, 2024 | 2.880 | 2.970 | 2.850 | 2.890 | 2.890 | 48,384,025 |
| Apr 9, 2024 | 2.820 | 2.930 | 2.780 | 2.890 | 2.890 | 48,095,986 |
| Apr 8, 2024 | 2.840 | 2.900 | 2.780 | 2.810 | 2.810 | 55,564,000 |
| Apr 5, 2024 | 2.940 | 2.940 | 2.790 | 2.800 | 2.800 | 43,177,148 |
| Apr 3, 2024 | 3.070 | 3.070 | 2.920 | 2.970 | 2.970 | 59,803,539 |
| Apr 2, 2024 | 3.250 | 3.310 | 3.060 | 3.070 | 3.070 | 76,178,446 |
| Mar 28, 2024 | 3.140 | 3.330 | 3.050 | 3.180 | 3.180 | 49,921,405 |
| Mar 27, 2024 | 3.170 | 3.210 | 3.130 | 3.170 | 3.170 | 25,465,489 |
| Mar 26, 2024 | 3.200 | 3.240 | 3.100 | 3.240 | 3.240 | 39,468,380 |
| Mar 25, 2024 | 3.270 | 3.270 | 3.010 | 3.200 | 3.200 | 71,776,250 |
| Mar 22, 2024 | 3.490 | 3.490 | 3.280 | 3.290 | 3.290 | 57,403,446 |
| Mar 21, 2024 | 3.500 | 3.560 | 3.420 | 3.540 | 3.540 | 40,820,798 |
| Mar 20, 2024 | 3.430 | 3.430 | 3.350 | 3.410 | 3.410 | 15,663,938 |
| Mar 19, 2024 | 3.480 | 3.480 | 3.380 | 3.390 | 3.390 | 22,835,837 |
| Mar 18, 2024 | 3.320 | 3.520 | 3.280 | 3.510 | 3.510 | 33,637,098 |
| Mar 15, 2024 | 3.370 | 3.390 | 3.290 | 3.360 | 3.360 | 32,449,682 |
| Mar 14, 2024 | 3.470 | 3.560 | 3.350 | 3.410 | 3.410 | 25,105,956 |
| Mar 13, 2024 | 3.510 | 3.550 | 3.450 | 3.470 | 3.470 | 29,816,095 |
| Mar 12, 2024 | 3.370 | 3.570 | 3.310 | 3.560 | 3.560 | 48,196,168 |
| Mar 11, 2024 | 3.240 | 3.390 | 3.240 | 3.330 | 3.330 | 22,911,012 |
| Mar 8, 2024 | 3.230 | 3.310 | 3.210 | 3.240 | 3.240 | 20,722,000 |
| Mar 7, 2024 | 3.350 | 3.370 | 3.200 | 3.250 | 3.250 | 25,370,757 |
| Mar 6, 2024 | 3.220 | 3.390 | 3.220 | 3.340 | 3.340 | 25,462,401 |
| Mar 5, 2024 | 3.420 | 3.420 | 3.240 | 3.240 | 3.240 | 50,509,721 |
| Mar 4, 2024 | 3.500 | 3.530 | 3.440 | 3.520 | 3.520 | 27,198,410 |
| Mar 1, 2024 | 3.390 | 3.490 | 3.370 | 3.460 | 3.460 | 34,705,936 |
| Feb 29, 2024 | 3.380 | 3.510 | 3.360 | 3.440 | 3.440 | 40,808,201 |
| Feb 28, 2024 | 3.600 | 3.600 | 3.390 | 3.410 | 3.410 | 33,731,020 |
| Feb 27, 2024 | 3.490 | 3.580 | 3.410 | 3.560 | 3.560 | 30,472,444 |
| Feb 26, 2024 | 3.500 | 3.640 | 3.490 | 3.530 | 3.530 | 29,261,252 |
Related Tickers
6618.HK JD Health International Inc.
35.950
-2.18%
W8A.MU Walgreens Boots Alliance Inc
9.86
-3.64%
3088.T MatsukiyoCocokara & Co.
2,333.50
-0.38%
9885.HK YSB Inc.
6.470
-4.57%
FRAGUAB.MX Corporativo Fragua, S.A.B. de C.V.
565.00
-0.96%
SSY SunLink Health Systems, Inc.
0.9901
+0.01%
BIMI BIMI Holdings Inc.
0.0002
+100.00%
DOCM.SW DocMorris AG
21.02
-0.85%
PINK.PR Pilulka Lékárny a.s.
175.00
0.00%
WGRX Wellgistics Health, Inc. Common Stock
3.8100
-15.33%