HKSE - Delayed Quote HKD
EB ENVIRONMENT (0257.HK)
3.540
-0.050
(-1.39%)
At close: May 2 at 4:08:23 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 3.590 | 3.590 | 3.520 | 3.540 | 3.540 | 3,811,363 |
| Apr 30, 2025 | 3.600 | 3.610 | 3.560 | 3.590 | 3.590 | 11,594,055 |
| Apr 29, 2025 | 3.630 | 3.630 | 3.540 | 3.580 | 3.580 | 10,861,000 |
| Apr 28, 2025 | 3.420 | 3.650 | 3.420 | 3.650 | 3.650 | 51,492,998 |
| Apr 25, 2025 | 3.420 | 3.470 | 3.410 | 3.420 | 3.420 | 15,224,016 |
| Apr 24, 2025 | 3.440 | 3.440 | 3.380 | 3.420 | 3.420 | 15,442,009 |
| Apr 23, 2025 | 3.450 | 3.490 | 3.410 | 3.440 | 3.440 | 14,928,000 |
| Apr 22, 2025 | 3.400 | 3.440 | 3.390 | 3.430 | 3.430 | 7,749,157 |
| Apr 17, 2025 | 3.390 | 3.440 | 3.370 | 3.410 | 3.410 | 8,549,756 |
| Apr 16, 2025 | 3.410 | 3.440 | 3.350 | 3.410 | 3.410 | 12,654,300 |
| Apr 15, 2025 | 3.410 | 3.480 | 3.410 | 3.430 | 3.430 | 19,498,967 |
| Apr 14, 2025 | 3.340 | 3.450 | 3.330 | 3.430 | 3.430 | 25,857,851 |
| Apr 11, 2025 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 18,401,448 |
| Apr 10, 2025 | 3.380 | 3.430 | 3.340 | 3.340 | 3.340 | 20,351,488 |
| Apr 9, 2025 | 3.280 | 3.390 | 3.210 | 3.350 | 3.350 | 29,158,588 |
| Apr 8, 2025 | 3.300 | 3.350 | 3.260 | 3.300 | 3.300 | 30,343,117 |
| Apr 7, 2025 | 3.320 | 3.440 | 3.230 | 3.260 | 3.260 | 52,929,192 |
| Apr 3, 2025 | 3.480 | 3.580 | 3.450 | 3.570 | 3.570 | 18,064,061 |
| Apr 2, 2025 | 3.480 | 3.550 | 3.470 | 3.500 | 3.500 | 10,000,192 |
| Apr 1, 2025 | 3.440 | 3.540 | 3.440 | 3.510 | 3.510 | 10,915,834 |
| Mar 31, 2025 | 3.480 | 3.560 | 3.410 | 3.440 | 3.440 | 17,970,000 |
| Mar 28, 2025 | 3.550 | 3.550 | 3.420 | 3.470 | 3.470 | 17,378,559 |
| Mar 27, 2025 | 3.470 | 3.530 | 3.460 | 3.520 | 3.520 | 13,372,602 |
| Mar 26, 2025 | 3.420 | 3.590 | 3.410 | 3.470 | 3.470 | 18,543,000 |
| Mar 25, 2025 | 3.460 | 3.550 | 3.420 | 3.490 | 3.490 | 27,349,318 |
| Mar 24, 2025 | 3.460 | 3.480 | 3.430 | 3.460 | 3.460 | 20,678,774 |
| Mar 21, 2025 | 3.530 | 3.550 | 3.430 | 3.430 | 3.430 | 26,518,217 |
| Mar 20, 2025 | 3.470 | 3.640 | 3.470 | 3.550 | 3.550 | 31,503,344 |
| Mar 19, 2025 | 3.510 | 3.540 | 3.450 | 3.480 | 3.480 | 15,140,746 |
| Mar 18, 2025 | 3.460 | 3.540 | 3.450 | 3.510 | 3.510 | 29,301,876 |
| Mar 17, 2025 | 3.340 | 3.460 | 3.340 | 3.450 | 3.450 | 27,308,447 |
| Mar 14, 2025 | 3.360 | 3.370 | 3.320 | 3.330 | 3.330 | 17,407,682 |
| Mar 13, 2025 | 3.360 | 3.410 | 3.310 | 3.350 | 3.350 | 25,967,079 |
| Mar 12, 2025 | 3.320 | 3.390 | 3.320 | 3.380 | 3.380 | 19,903,427 |
| Mar 11, 2025 | 3.270 | 3.370 | 3.260 | 3.350 | 3.350 | 24,192,555 |
| Mar 10, 2025 | 3.250 | 3.330 | 3.240 | 3.320 | 3.320 | 27,667,000 |
| Mar 7, 2025 | 3.270 | 3.280 | 3.220 | 3.250 | 3.250 | 19,632,673 |
| Mar 6, 2025 | 3.290 | 3.320 | 3.240 | 3.270 | 3.270 | 25,738,703 |
| Mar 5, 2025 | 3.270 | 3.310 | 3.250 | 3.280 | 3.280 | 20,122,000 |
| Mar 4, 2025 | 3.270 | 3.280 | 3.230 | 3.260 | 3.260 | 11,768,382 |
| Mar 3, 2025 | 3.300 | 3.350 | 3.270 | 3.280 | 3.280 | 15,666,824 |
| Feb 28, 2025 | 3.390 | 3.390 | 3.290 | 3.290 | 3.290 | 23,964,342 |
| Feb 27, 2025 | 3.350 | 3.400 | 3.320 | 3.390 | 3.390 | 19,852,060 |
| Feb 26, 2025 | 3.310 | 3.390 | 3.280 | 3.350 | 3.350 | 21,354,031 |
| Feb 25, 2025 | 3.310 | 3.330 | 3.270 | 3.290 | 3.290 | 19,296,762 |
| Feb 24, 2025 | 3.320 | 3.400 | 3.270 | 3.360 | 3.360 | 25,587,379 |
| Feb 21, 2025 | 3.390 | 3.400 | 3.270 | 3.320 | 3.320 | 35,139,267 |
| Feb 20, 2025 | 3.350 | 3.420 | 3.320 | 3.380 | 3.380 | 10,415,000 |
| Feb 19, 2025 | 3.400 | 3.410 | 3.330 | 3.350 | 3.350 | 24,279,000 |
| Feb 18, 2025 | 3.340 | 3.430 | 3.330 | 3.410 | 3.410 | 38,826,857 |
| Feb 17, 2025 | 3.300 | 3.400 | 3.200 | 3.340 | 3.340 | 30,265,633 |
| Feb 14, 2025 | 3.270 | 3.290 | 3.210 | 3.280 | 3.280 | 28,290,268 |
| Feb 13, 2025 | 3.340 | 3.350 | 3.240 | 3.250 | 3.250 | 34,895,913 |
| Feb 12, 2025 | 3.310 | 3.360 | 3.300 | 3.360 | 3.360 | 15,849,539 |
| Feb 11, 2025 | 3.350 | 3.380 | 3.310 | 3.310 | 3.310 | 9,921,591 |
| Feb 10, 2025 | 3.390 | 3.400 | 3.310 | 3.360 | 3.360 | 29,423,510 |
| Feb 7, 2025 | 3.410 | 3.430 | 3.350 | 3.390 | 3.390 | 15,455,613 |
| Feb 6, 2025 | 3.340 | 3.430 | 3.340 | 3.420 | 3.420 | 20,908,019 |
| Feb 5, 2025 | 3.350 | 3.390 | 3.330 | 3.390 | 3.390 | 10,608,704 |
| Feb 4, 2025 | 3.320 | 3.370 | 3.290 | 3.340 | 3.340 | 11,819,287 |
| Feb 3, 2025 | 3.360 | 3.400 | 3.290 | 3.350 | 3.350 | 8,012,497 |
| Jan 28, 2025 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | - |
| Jan 27, 2025 | 3.390 | 3.470 | 3.390 | 3.430 | 3.430 | 13,046,000 |
| Jan 24, 2025 | 3.370 | 3.430 | 3.370 | 3.420 | 3.420 | 9,014,000 |
| Jan 23, 2025 | 3.400 | 3.440 | 3.370 | 3.390 | 3.390 | 13,132,000 |
| Jan 22, 2025 | 3.410 | 3.430 | 3.360 | 3.400 | 3.400 | 17,157,415 |
| Jan 21, 2025 | 3.450 | 3.470 | 3.410 | 3.440 | 3.440 | 15,453,098 |
| Jan 20, 2025 | 3.460 | 3.490 | 3.400 | 3.450 | 3.450 | 15,287,000 |
| Jan 17, 2025 | 3.430 | 3.450 | 3.390 | 3.440 | 3.440 | 9,966,091 |
| Jan 16, 2025 | 3.430 | 3.490 | 3.420 | 3.430 | 3.430 | 8,773,509 |
| Jan 15, 2025 | 3.430 | 3.460 | 3.400 | 3.430 | 3.430 | 7,517,704 |
| Jan 14, 2025 | 3.390 | 3.460 | 3.390 | 3.430 | 3.430 | 22,994,058 |
| Jan 13, 2025 | 3.510 | 3.530 | 3.380 | 3.400 | 3.400 | 25,333,178 |
| Jan 10, 2025 | 3.560 | 3.610 | 3.450 | 3.510 | 3.510 | 27,889,148 |
| Jan 9, 2025 | 3.570 | 3.620 | 3.550 | 3.560 | 3.560 | 16,971,367 |
| Jan 8, 2025 | 3.630 | 3.670 | 3.540 | 3.590 | 3.590 | 16,531,990 |
| Jan 7, 2025 | 3.610 | 3.690 | 3.560 | 3.670 | 3.670 | 27,476,008 |
| Jan 6, 2025 | 3.690 | 3.690 | 3.610 | 3.630 | 3.630 | 12,666,637 |
| Jan 3, 2025 | 3.700 | 3.740 | 3.630 | 3.640 | 3.640 | 12,605,679 |
| Jan 2, 2025 | 3.860 | 3.870 | 3.620 | 3.700 | 3.700 | 38,330,436 |
| Dec 31, 2024 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | - |
| Dec 30, 2024 | 3.920 | 3.950 | 3.850 | 3.850 | 3.850 | 12,050,843 |
| Dec 27, 2024 | 3.890 | 3.960 | 3.860 | 3.920 | 3.920 | 12,953,000 |
| Dec 24, 2024 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | - |
| Dec 23, 2024 | 3.850 | 3.950 | 3.850 | 3.900 | 3.900 | 28,191,148 |
| Dec 20, 2024 | 3.840 | 3.860 | 3.800 | 3.850 | 3.850 | 15,966,629 |
| Dec 19, 2024 | 3.800 | 3.870 | 3.770 | 3.850 | 3.850 | 20,567,450 |
| Dec 18, 2024 | 3.800 | 3.870 | 3.760 | 3.830 | 3.830 | 7,758,000 |
| Dec 17, 2024 | 3.750 | 3.820 | 3.730 | 3.760 | 3.760 | 13,255,577 |
| Dec 16, 2024 | 3.740 | 3.830 | 3.740 | 3.790 | 3.790 | 11,023,300 |
| Dec 13, 2024 | 3.780 | 3.780 | 3.690 | 3.760 | 3.760 | 10,759,444 |
| Dec 12, 2024 | 3.770 | 3.780 | 3.700 | 3.730 | 3.730 | 17,135,965 |
| Dec 11, 2024 | 3.680 | 3.780 | 3.670 | 3.730 | 3.730 | 13,704,788 |
| Dec 10, 2024 | 3.830 | 3.870 | 3.670 | 3.690 | 3.690 | 32,143,142 |
| Dec 9, 2024 | 3.670 | 3.810 | 3.650 | 3.800 | 3.800 | 19,532,324 |
| Dec 6, 2024 | 3.630 | 3.690 | 3.620 | 3.670 | 3.670 | 8,588,685 |
| Dec 5, 2024 | 3.610 | 3.670 | 3.570 | 3.640 | 3.640 | 12,525,248 |
| Dec 4, 2024 | 3.590 | 3.640 | 3.540 | 3.610 | 3.610 | 13,288,000 |
| Dec 3, 2024 | 3.540 | 3.630 | 3.520 | 3.620 | 3.620 | 15,763,681 |
| Dec 2, 2024 | 3.510 | 3.550 | 3.500 | 3.520 | 3.520 | 9,630,000 |
| Nov 29, 2024 | 3.500 | 3.550 | 3.500 | 3.510 | 3.510 | 3,603,376 |
| Nov 28, 2024 | 3.570 | 3.590 | 3.500 | 3.500 | 3.500 | 11,725,037 |
| Nov 27, 2024 | 3.520 | 3.560 | 3.500 | 3.540 | 3.540 | 10,661,869 |
| Nov 26, 2024 | 3.510 | 3.570 | 3.500 | 3.530 | 3.530 | 11,408,452 |
| Nov 25, 2024 | 3.560 | 3.570 | 3.520 | 3.530 | 3.530 | 16,655,059 |
| Nov 22, 2024 | 3.620 | 3.640 | 3.510 | 3.520 | 3.520 | 11,046,705 |
| Nov 21, 2024 | 3.640 | 3.640 | 3.580 | 3.590 | 3.590 | 3,998,357 |
| Nov 20, 2024 | 3.620 | 3.630 | 3.570 | 3.600 | 3.600 | 6,466,284 |
| Nov 19, 2024 | 3.600 | 3.620 | 3.580 | 3.580 | 3.580 | 6,169,520 |
| Nov 18, 2024 | 3.530 | 3.630 | 3.530 | 3.570 | 3.570 | 10,940,045 |
| Nov 15, 2024 | 3.590 | 3.590 | 3.530 | 3.550 | 3.550 | 8,055,000 |
| Nov 14, 2024 | 3.580 | 3.600 | 3.510 | 3.560 | 3.560 | 16,478,000 |
| Nov 13, 2024 | 3.530 | 3.600 | 3.500 | 3.580 | 3.580 | 12,044,000 |
| Nov 12, 2024 | 3.580 | 3.610 | 3.510 | 3.530 | 3.530 | 23,075,104 |
| Nov 11, 2024 | 3.700 | 3.700 | 3.550 | 3.590 | 3.590 | 38,325,439 |
| Nov 8, 2024 | 3.750 | 3.770 | 3.670 | 3.700 | 3.700 | 15,659,154 |
| Nov 7, 2024 | 3.700 | 3.750 | 3.680 | 3.730 | 3.730 | 18,963,533 |
| Nov 6, 2024 | 3.760 | 3.790 | 3.680 | 3.710 | 3.710 | 16,667,125 |
| Nov 5, 2024 | 3.730 | 3.830 | 3.730 | 3.780 | 3.780 | 18,810,600 |
| Nov 4, 2024 | 3.770 | 3.830 | 3.690 | 3.770 | 3.770 | 11,817,973 |
| Nov 1, 2024 | 3.780 | 3.830 | 3.720 | 3.750 | 3.750 | 12,923,000 |
| Oct 31, 2024 | 3.830 | 3.860 | 3.760 | 3.770 | 3.770 | 12,611,049 |
| Oct 30, 2024 | 3.820 | 3.860 | 3.740 | 3.800 | 3.800 | 11,963,415 |
| Oct 29, 2024 | 3.920 | 3.920 | 3.800 | 3.820 | 3.820 | 9,485,644 |
| Oct 28, 2024 | 3.900 | 3.920 | 3.810 | 3.880 | 3.880 | 14,362,590 |
| Oct 25, 2024 | 3.960 | 3.990 | 3.850 | 3.880 | 3.880 | 16,454,442 |
| Oct 24, 2024 | 3.940 | 3.990 | 3.910 | 3.950 | 3.950 | 5,437,000 |
| Oct 23, 2024 | 3.960 | 4.050 | 3.900 | 3.980 | 3.980 | 14,592,688 |
| Oct 22, 2024 | 3.950 | 4.030 | 3.920 | 3.950 | 3.950 | 15,018,417 |
| Oct 21, 2024 | 3.890 | 3.960 | 3.890 | 3.920 | 3.920 | 13,536,000 |
| Oct 18, 2024 | 3.810 | 3.930 | 3.780 | 3.890 | 3.890 | 14,663,628 |
| Oct 17, 2024 | 3.890 | 3.940 | 3.760 | 3.790 | 3.790 | 12,695,833 |
| Oct 16, 2024 | 3.810 | 3.920 | 3.810 | 3.880 | 3.880 | 16,925,006 |
| Oct 15, 2024 | 4.000 | 4.050 | 3.830 | 3.860 | 3.860 | 23,637,000 |
| Oct 14, 2024 | 4.080 | 4.110 | 3.910 | 4.000 | 4.000 | 45,681,933 |
| Oct 10, 2024 | 3.760 | 4.080 | 3.680 | 3.890 | 3.890 | 81,082,998 |
| Oct 9, 2024 | 3.750 | 3.790 | 3.550 | 3.640 | 3.640 | 27,760,823 |
| Oct 8, 2024 | 4.080 | 4.140 | 3.640 | 3.730 | 3.730 | 65,361,621 |
| Oct 7, 2024 | 3.990 | 4.100 | 3.950 | 4.040 | 4.040 | 21,878,794 |
| Oct 4, 2024 | 3.850 | 3.990 | 3.850 | 3.970 | 3.970 | 15,431,525 |
| Oct 3, 2024 | 3.930 | 3.950 | 3.730 | 3.900 | 3.900 | 13,745,000 |
| Oct 2, 2024 | 3.750 | 3.950 | 3.700 | 3.930 | 3.930 | 26,582,145 |
| Sep 30, 2024 | 3.820 | 3.900 | 3.720 | 3.750 | 3.750 | 76,455,803 |
| Sep 27, 2024 | 3.720 | 3.820 | 3.630 | 3.750 | 3.750 | 48,141,933 |
| Sep 26, 2024 | 3.610 | 3.720 | 3.610 | 3.710 | 3.710 | 24,292,000 |
| Sep 25, 2024 | 3.650 | 3.750 | 3.600 | 3.640 | 3.640 | 20,215,742 |
| Sep 24, 2024 | 3.420 | 3.640 | 3.420 | 3.640 | 3.640 | 16,142,962 |
| Sep 23, 2024 | 0.14 Dividend | |||||
| Sep 23, 2024 | 3.460 | 3.490 | 3.400 | 3.400 | 3.400 | 12,473,400 |
| Sep 20, 2024 | 3.550 | 3.600 | 3.490 | 3.600 | 3.460 | 20,162,479 |
| Sep 19, 2024 | 3.430 | 3.540 | 3.420 | 3.520 | 3.383 | 12,997,222 |
| Sep 17, 2024 | 3.420 | 3.460 | 3.390 | 3.440 | 3.306 | 3,754,068 |
| Sep 16, 2024 | 3.380 | 3.410 | 3.340 | 3.400 | 3.268 | 2,723,992 |
| Sep 13, 2024 | 3.310 | 3.420 | 3.310 | 3.390 | 3.258 | 6,136,000 |
| Sep 12, 2024 | 3.320 | 3.370 | 3.300 | 3.340 | 3.210 | 11,637,000 |
| Sep 11, 2024 | 3.500 | 3.500 | 3.260 | 3.310 | 3.181 | 33,807,401 |
| Sep 10, 2024 | 3.490 | 3.530 | 3.460 | 3.500 | 3.364 | 7,973,738 |
| Sep 9, 2024 | 3.530 | 3.560 | 3.420 | 3.470 | 3.335 | 26,069,607 |
| Sep 5, 2024 | 3.620 | 3.650 | 3.550 | 3.560 | 3.422 | 9,091,021 |
| Sep 4, 2024 | 3.610 | 3.650 | 3.560 | 3.620 | 3.479 | 10,856,849 |
| Sep 3, 2024 | 3.550 | 3.620 | 3.530 | 3.610 | 3.470 | 9,300,586 |
| Sep 2, 2024 | 3.570 | 3.620 | 3.520 | 3.570 | 3.431 | 5,512,000 |
| Aug 30, 2024 | 3.520 | 3.620 | 3.520 | 3.580 | 3.441 | 11,829,600 |
| Aug 29, 2024 | 3.540 | 3.560 | 3.460 | 3.530 | 3.393 | 11,772,665 |
| Aug 28, 2024 | 3.580 | 3.610 | 3.490 | 3.520 | 3.383 | 16,227,351 |
| Aug 27, 2024 | 3.520 | 3.600 | 3.430 | 3.580 | 3.441 | 18,563,627 |
| Aug 26, 2024 | 3.660 | 3.660 | 3.380 | 3.520 | 3.383 | 48,880,000 |
| Aug 23, 2024 | 3.650 | 3.680 | 3.600 | 3.670 | 3.527 | 5,734,698 |
| Aug 22, 2024 | 3.670 | 3.730 | 3.580 | 3.680 | 3.537 | 7,823,333 |
| Aug 21, 2024 | 3.650 | 3.700 | 3.620 | 3.680 | 3.537 | 4,080,817 |
| Aug 20, 2024 | 3.670 | 3.710 | 3.640 | 3.680 | 3.537 | 8,151,000 |
| Aug 19, 2024 | 3.610 | 3.700 | 3.610 | 3.680 | 3.537 | 9,320,000 |
| Aug 16, 2024 | 3.680 | 3.720 | 3.600 | 3.620 | 3.479 | 10,913,000 |
| Aug 15, 2024 | 3.580 | 3.680 | 3.570 | 3.650 | 3.508 | 8,011,898 |
| Aug 14, 2024 | 3.700 | 3.700 | 3.590 | 3.620 | 3.479 | 15,044,000 |
| Aug 13, 2024 | 3.780 | 3.780 | 3.650 | 3.700 | 3.556 | 11,390,691 |
| Aug 12, 2024 | 3.690 | 3.790 | 3.690 | 3.720 | 3.575 | 18,305,703 |
| Aug 9, 2024 | 3.580 | 3.690 | 3.540 | 3.640 | 3.498 | 18,197,639 |
| Aug 8, 2024 | 3.550 | 3.600 | 3.510 | 3.540 | 3.402 | 6,625,734 |
| Aug 7, 2024 | 3.500 | 3.620 | 3.490 | 3.560 | 3.422 | 12,328,810 |
| Aug 6, 2024 | 3.440 | 3.510 | 3.430 | 3.480 | 3.345 | 11,838,704 |
| Aug 5, 2024 | 3.580 | 3.580 | 3.380 | 3.430 | 3.297 | 21,343,000 |
| Aug 2, 2024 | 3.560 | 3.660 | 3.480 | 3.620 | 3.479 | 22,814,956 |
| Aug 1, 2024 | 3.530 | 3.610 | 3.470 | 3.570 | 3.431 | 8,546,410 |
| Jul 31, 2024 | 3.500 | 3.560 | 3.440 | 3.530 | 3.393 | 10,115,000 |
| Jul 30, 2024 | 3.580 | 3.580 | 3.460 | 3.490 | 3.354 | 12,076,125 |
| Jul 29, 2024 | 3.600 | 3.610 | 3.520 | 3.570 | 3.431 | 8,218,000 |
| Jul 26, 2024 | 3.670 | 3.680 | 3.530 | 3.580 | 3.441 | 14,929,882 |
| Jul 25, 2024 | 3.760 | 3.760 | 3.620 | 3.640 | 3.498 | 16,037,171 |
| Jul 24, 2024 | 3.670 | 3.780 | 3.670 | 3.750 | 3.604 | 13,552,251 |
| Jul 23, 2024 | 3.610 | 3.740 | 3.610 | 3.670 | 3.527 | 17,876,481 |
| Jul 22, 2024 | 3.530 | 3.650 | 3.530 | 3.620 | 3.479 | 15,092,079 |
| Jul 19, 2024 | 3.520 | 3.570 | 3.450 | 3.560 | 3.422 | 26,228,000 |
| Jul 18, 2024 | 3.450 | 3.610 | 3.450 | 3.550 | 3.412 | 32,491,600 |
| Jul 17, 2024 | 3.510 | 3.610 | 3.440 | 3.490 | 3.354 | 59,342,370 |
| Jul 16, 2024 | 3.770 | 3.770 | 3.450 | 3.520 | 3.383 | 62,518,149 |
| Jul 15, 2024 | 3.740 | 3.820 | 3.690 | 3.810 | 3.662 | 14,695,000 |
| Jul 12, 2024 | 3.810 | 3.850 | 3.720 | 3.750 | 3.604 | 13,916,000 |
| Jul 11, 2024 | 3.700 | 3.810 | 3.700 | 3.790 | 3.643 | 18,837,680 |
| Jul 10, 2024 | 3.950 | 3.980 | 3.680 | 3.690 | 3.547 | 44,670,008 |
| Jul 9, 2024 | 3.930 | 3.990 | 3.840 | 3.930 | 3.777 | 23,034,405 |
| Jul 8, 2024 | 3.980 | 3.980 | 3.880 | 3.920 | 3.768 | 13,713,262 |
| Jul 5, 2024 | 4.030 | 4.030 | 3.910 | 3.990 | 3.835 | 12,690,922 |
| Jul 4, 2024 | 3.980 | 4.050 | 3.960 | 4.000 | 3.844 | 13,364,550 |
| Jul 3, 2024 | 4.020 | 4.030 | 3.960 | 3.980 | 3.825 | 13,286,868 |
| Jul 2, 2024 | 3.930 | 4.080 | 3.930 | 4.010 | 3.854 | 22,897,954 |
| Jun 28, 2024 | 3.810 | 3.990 | 3.760 | 3.920 | 3.768 | 15,465,385 |
| Jun 27, 2024 | 3.890 | 3.940 | 3.790 | 3.830 | 3.681 | 23,476,000 |
| Jun 26, 2024 | 3.890 | 3.970 | 3.850 | 3.890 | 3.739 | 17,143,750 |
| Jun 25, 2024 | 3.830 | 4.000 | 3.820 | 3.890 | 3.739 | 39,076,351 |
| Jun 24, 2024 | 3.710 | 3.820 | 3.660 | 3.810 | 3.662 | 34,945,442 |
| Jun 21, 2024 | 3.660 | 3.770 | 3.630 | 3.710 | 3.566 | 22,723,409 |
| Jun 20, 2024 | 3.700 | 3.740 | 3.640 | 3.680 | 3.537 | 24,011,603 |
| Jun 19, 2024 | 3.650 | 3.720 | 3.650 | 3.700 | 3.556 | 6,956,364 |
| Jun 18, 2024 | 3.630 | 3.700 | 3.570 | 3.670 | 3.527 | 13,391,000 |
| Jun 17, 2024 | 3.660 | 3.720 | 3.550 | 3.600 | 3.460 | 24,560,000 |
| Jun 14, 2024 | 3.670 | 3.850 | 3.650 | 3.680 | 3.537 | 34,135,838 |
| Jun 13, 2024 | 3.640 | 3.770 | 3.640 | 3.690 | 3.547 | 22,858,000 |
| Jun 12, 2024 | 3.600 | 3.680 | 3.550 | 3.640 | 3.498 | 22,274,755 |
| Jun 11, 2024 | 3.680 | 3.760 | 3.620 | 3.620 | 3.479 | 35,778,380 |
| Jun 7, 2024 | 3.530 | 3.780 | 3.530 | 3.720 | 3.575 | 42,494,668 |
| Jun 6, 2024 | 3.540 | 3.600 | 3.480 | 3.530 | 3.393 | 29,848,954 |
| Jun 5, 2024 | 3.680 | 3.720 | 3.500 | 3.530 | 3.393 | 33,138,000 |
| Jun 4, 2024 | 0.08 Dividend | |||||
| Jun 4, 2024 | 3.690 | 3.740 | 3.650 | 3.700 | 3.556 | 20,837,857 |
| Jun 3, 2024 | 3.640 | 3.820 | 3.640 | 3.760 | 3.537 | 30,727,449 |
| May 31, 2024 | 3.670 | 3.720 | 3.610 | 3.640 | 3.424 | 22,380,410 |
| May 30, 2024 | 3.630 | 3.690 | 3.610 | 3.670 | 3.452 | 19,084,679 |
| May 29, 2024 | 3.680 | 3.750 | 3.610 | 3.630 | 3.415 | 20,598,644 |
| May 28, 2024 | 3.600 | 3.710 | 3.600 | 3.650 | 3.433 | 22,844,000 |
| May 27, 2024 | 3.520 | 3.650 | 3.520 | 3.630 | 3.415 | 19,504,000 |
| May 24, 2024 | 3.510 | 3.610 | 3.480 | 3.520 | 3.311 | 20,486,527 |
| May 23, 2024 | 3.570 | 3.590 | 3.510 | 3.530 | 3.321 | 12,225,261 |
| May 22, 2024 | 3.610 | 3.670 | 3.550 | 3.580 | 3.368 | 12,183,064 |
| May 21, 2024 | 3.620 | 3.650 | 3.500 | 3.590 | 3.377 | 29,871,111 |
| May 20, 2024 | 3.650 | 3.700 | 3.610 | 3.630 | 3.415 | 15,288,000 |
| May 17, 2024 | 3.660 | 3.710 | 3.600 | 3.620 | 3.405 | 20,580,253 |
| May 16, 2024 | 3.730 | 3.740 | 3.640 | 3.670 | 3.452 | 23,179,011 |
| May 14, 2024 | 3.690 | 3.750 | 3.640 | 3.730 | 3.509 | 28,457,333 |
| May 13, 2024 | 3.650 | 3.750 | 3.630 | 3.710 | 3.490 | 40,136,601 |
| May 10, 2024 | 3.470 | 3.690 | 3.460 | 3.630 | 3.415 | 54,268,933 |
| May 9, 2024 | 3.320 | 3.450 | 3.320 | 3.420 | 3.217 | 26,612,770 |
| May 8, 2024 | 3.410 | 3.410 | 3.310 | 3.320 | 3.123 | 15,859,405 |
| May 7, 2024 | 3.270 | 3.400 | 3.270 | 3.400 | 3.198 | 34,479,738 |
| May 6, 2024 | 3.200 | 3.320 | 3.190 | 3.260 | 3.067 | 24,230,000 |
| May 3, 2024 | 3.160 | 3.230 | 3.150 | 3.170 | 2.982 | 9,546,000 |
| May 2, 2024 | 3.200 | 3.200 | 3.120 | 3.170 | 2.982 | 11,838,432 |
Related Tickers
1330.HK DYNAGREEN ENV
4.310
-1.60%
3718.HK Beijing Enterprises Urban Resources Group Limited
0.345
+4.55%
LAT1V.HE Lassila & Tikanoja Oyj
9.40
-0.63%
PESI Perma-Fix Environmental Services, Inc.
8.99
-0.11%
TOM.OL Tomra Systems ASA
166.90
+2.71%
CDTG CDT Environmental Technology Investment Holdings Limited
0.6749
-0.75%
ENGS Energys Group Limited Ordinary Shares
9.20
+3.84%
VIE.PA Veolia Environnement SA
32.24
+0.19%
UMI.BR Umicore SA
8.20
+2.50%
LNZA LanzaTech Global, Inc.
0.2206
-4.05%