4.050
0.000
(0.00%)
At close: 3:56:43 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 9, 2025 | 4.090 | 4.090 | 4.000 | 4.050 | 4.050 | 1,046,500 |
| Apr 8, 2025 | 4.110 | 4.130 | 4.030 | 4.050 | 4.050 | 1,814,730 |
| Apr 7, 2025 | 4.130 | 4.180 | 4.080 | 4.120 | 4.120 | 2,562,681 |
| Apr 3, 2025 | 4.320 | 4.350 | 4.280 | 4.310 | 4.310 | 371,279 |
| Apr 2, 2025 | 4.310 | 4.380 | 4.280 | 4.340 | 4.340 | 1,609,000 |
| Apr 1, 2025 | 4.320 | 4.350 | 4.270 | 4.280 | 4.280 | 325,518 |
| Mar 31, 2025 | 4.190 | 4.350 | 4.180 | 4.330 | 4.330 | 2,050,000 |
| Mar 28, 2025 | 4.200 | 4.220 | 4.170 | 4.220 | 4.220 | 573,000 |
| Mar 27, 2025 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 217,675 |
| Mar 26, 2025 | 4.200 | 4.200 | 4.170 | 4.200 | 4.200 | 589,500 |
| Mar 25, 2025 | 4.160 | 4.190 | 4.140 | 4.180 | 4.180 | 234,000 |
| Mar 24, 2025 | 4.170 | 4.180 | 4.140 | 4.180 | 4.180 | 1,087,000 |
| Mar 21, 2025 | 4.200 | 4.200 | 4.170 | 4.190 | 4.190 | 1,322,730 |
| Mar 20, 2025 | 4.210 | 4.210 | 4.150 | 4.170 | 4.170 | 483,000 |
| Mar 19, 2025 | 4.270 | 4.280 | 4.180 | 4.190 | 4.190 | 596,500 |
| Mar 18, 2025 | 4.250 | 4.250 | 4.210 | 4.230 | 4.230 | 759,000 |
| Mar 17, 2025 | 4.190 | 4.260 | 4.190 | 4.250 | 4.250 | 1,552,000 |
| Mar 14, 2025 | 4.180 | 4.200 | 4.170 | 4.190 | 4.190 | 732,000 |
| Mar 13, 2025 | 4.190 | 4.220 | 4.170 | 4.190 | 4.190 | 691,500 |
| Mar 12, 2025 | 4.270 | 4.280 | 4.170 | 4.220 | 4.220 | 1,591,000 |
| Mar 11, 2025 | 4.150 | 4.280 | 4.150 | 4.280 | 4.280 | 1,777,566 |
| Mar 10, 2025 | 0.145 Dividend | |||||
| Mar 10, 2025 | 4.320 | 4.320 | 4.150 | 4.180 | 4.180 | 1,946,500 |
| Mar 7, 2025 | 4.430 | 4.440 | 4.390 | 4.430 | 4.285 | 1,265,972 |
| Mar 6, 2025 | 4.440 | 4.440 | 4.390 | 4.430 | 4.285 | 1,167,800 |
| Mar 5, 2025 | 4.340 | 4.430 | 4.310 | 4.420 | 4.275 | 1,225,500 |
| Mar 4, 2025 | 4.310 | 4.360 | 4.310 | 4.340 | 4.198 | 910,500 |
| Mar 3, 2025 | 4.310 | 4.350 | 4.300 | 4.340 | 4.198 | 822,006 |
| Feb 28, 2025 | 4.320 | 4.350 | 4.280 | 4.280 | 4.140 | 1,241,000 |
| Feb 27, 2025 | 4.290 | 4.340 | 4.280 | 4.340 | 4.198 | 1,587,000 |
| Feb 26, 2025 | 4.300 | 4.300 | 4.250 | 4.280 | 4.140 | 1,721,000 |
| Feb 25, 2025 | 4.350 | 4.350 | 4.270 | 4.280 | 4.140 | 483,500 |
| Feb 24, 2025 | 4.310 | 4.430 | 4.300 | 4.360 | 4.217 | 1,911,000 |
| Feb 21, 2025 | 4.290 | 4.310 | 4.270 | 4.290 | 4.150 | 608,972 |
| Feb 20, 2025 | 4.290 | 4.310 | 4.280 | 4.290 | 4.150 | 637,000 |
| Feb 19, 2025 | 4.290 | 4.300 | 4.270 | 4.290 | 4.150 | 609,000 |
| Feb 18, 2025 | 4.180 | 4.280 | 4.140 | 4.270 | 4.130 | 799,773 |
| Feb 17, 2025 | 4.250 | 4.250 | 4.160 | 4.180 | 4.043 | 452,000 |
| Feb 14, 2025 | 4.130 | 4.250 | 4.130 | 4.250 | 4.111 | 907,500 |
| Feb 13, 2025 | 4.110 | 4.140 | 4.110 | 4.130 | 3.995 | 251,000 |
| Feb 12, 2025 | 4.100 | 4.140 | 4.100 | 4.140 | 4.004 | 268,028 |
| Feb 11, 2025 | 4.110 | 4.140 | 4.100 | 4.120 | 3.985 | 242,500 |
| Feb 10, 2025 | 4.110 | 4.150 | 4.110 | 4.110 | 3.975 | 321,048 |
| Feb 7, 2025 | 4.100 | 4.140 | 4.090 | 4.100 | 3.966 | 372,393 |
| Feb 6, 2025 | 4.100 | 4.140 | 4.100 | 4.130 | 3.995 | 193,500 |
| Feb 5, 2025 | 4.100 | 4.140 | 4.090 | 4.140 | 4.004 | 150,000 |
| Feb 4, 2025 | 4.080 | 4.120 | 4.070 | 4.090 | 3.956 | 239,478 |
| Feb 3, 2025 | 4.080 | 4.170 | 4.070 | 4.130 | 3.995 | 345,000 |
| Jan 28, 2025 | 4.100 | 4.100 | 4.100 | 4.100 | 3.966 | - |
| Jan 27, 2025 | 4.140 | 4.140 | 4.050 | 4.100 | 3.966 | 290,000 |
| Jan 24, 2025 | 4.050 | 4.080 | 4.020 | 4.050 | 3.917 | 274,000 |
| Jan 23, 2025 | 4.050 | 4.090 | 4.040 | 4.050 | 3.917 | 103,000 |
| Jan 22, 2025 | 4.080 | 4.110 | 4.030 | 4.050 | 3.917 | 767,465 |
| Jan 21, 2025 | 4.080 | 4.080 | 4.050 | 4.080 | 3.946 | 167,500 |
| Jan 20, 2025 | 4.060 | 4.080 | 4.060 | 4.080 | 3.946 | 98,500 |
| Jan 17, 2025 | 4.040 | 4.080 | 4.040 | 4.060 | 3.927 | 127,500 |
| Jan 16, 2025 | 4.030 | 4.060 | 4.030 | 4.040 | 3.908 | 123,000 |
| Jan 15, 2025 | 4.060 | 4.060 | 4.030 | 4.040 | 3.908 | 34,000 |
| Jan 14, 2025 | 4.050 | 4.060 | 4.010 | 4.060 | 3.927 | 169,000 |
| Jan 13, 2025 | 4.080 | 4.080 | 4.030 | 4.030 | 3.898 | 361,500 |
| Jan 10, 2025 | 4.100 | 4.100 | 4.060 | 4.070 | 3.937 | 134,500 |
| Jan 9, 2025 | 4.090 | 4.110 | 4.070 | 4.110 | 3.975 | 427,500 |
| Jan 8, 2025 | 4.110 | 4.120 | 4.080 | 4.100 | 3.966 | 121,489 |
| Jan 7, 2025 | 4.100 | 4.120 | 4.080 | 4.090 | 3.956 | 241,165 |
| Jan 6, 2025 | 4.100 | 4.120 | 4.080 | 4.120 | 3.985 | 226,000 |
| Jan 3, 2025 | 4.140 | 4.140 | 4.110 | 4.110 | 3.975 | 96,000 |
| Jan 2, 2025 | 4.110 | 4.140 | 4.090 | 4.140 | 4.004 | 676,500 |
| Dec 31, 2024 | 4.130 | 4.130 | 4.130 | 4.130 | 3.995 | - |
| Dec 30, 2024 | 4.100 | 4.150 | 4.100 | 4.110 | 3.975 | 188,000 |
| Dec 27, 2024 | 4.120 | 4.150 | 4.100 | 4.150 | 4.014 | 400,737 |
| Dec 24, 2024 | 4.090 | 4.090 | 4.090 | 4.090 | 3.956 | - |
| Dec 23, 2024 | 4.100 | 4.120 | 4.090 | 4.120 | 3.985 | 93,000 |
| Dec 20, 2024 | 4.170 | 4.170 | 4.060 | 4.120 | 3.985 | 136,766 |
| Dec 19, 2024 | 4.110 | 4.110 | 4.060 | 4.060 | 3.927 | 245,351 |
| Dec 18, 2024 | 4.050 | 4.160 | 4.050 | 4.150 | 4.014 | 168,500 |
| Dec 17, 2024 | 4.130 | 4.130 | 4.060 | 4.060 | 3.927 | 329,500 |
| Dec 16, 2024 | 4.110 | 4.140 | 4.110 | 4.120 | 3.985 | 251,804 |
| Dec 13, 2024 | 4.130 | 4.140 | 4.100 | 4.110 | 3.975 | 96,500 |
| Dec 12, 2024 | 4.130 | 4.180 | 4.130 | 4.130 | 3.995 | 169,000 |
| Dec 11, 2024 | 4.150 | 4.150 | 4.100 | 4.100 | 3.966 | 441,500 |
| Dec 10, 2024 | 4.150 | 4.180 | 4.100 | 4.160 | 4.024 | 235,500 |
| Dec 9, 2024 | 4.100 | 4.140 | 4.080 | 4.140 | 4.004 | 521,500 |
| Dec 6, 2024 | 4.050 | 4.110 | 4.040 | 4.090 | 3.956 | 159,877 |
| Dec 5, 2024 | 4.100 | 4.100 | 4.050 | 4.050 | 3.917 | 91,500 |
| Dec 4, 2024 | 4.090 | 4.130 | 4.060 | 4.110 | 3.975 | 238,000 |
| Dec 3, 2024 | 4.050 | 4.080 | 4.010 | 4.060 | 3.927 | 410,500 |
| Dec 2, 2024 | 3.990 | 4.090 | 3.990 | 4.060 | 3.927 | 226,500 |
| Nov 29, 2024 | 4.020 | 4.060 | 4.010 | 4.010 | 3.879 | 88,500 |
| Nov 28, 2024 | 4.030 | 4.030 | 3.990 | 4.000 | 3.869 | 213,000 |
| Nov 27, 2024 | 4.040 | 4.040 | 4.020 | 4.040 | 3.908 | 68,500 |
| Nov 26, 2024 | 4.000 | 4.040 | 3.980 | 4.000 | 3.869 | 208,500 |
| Nov 25, 2024 | 4.060 | 4.080 | 4.000 | 4.000 | 3.869 | 459,500 |
| Nov 22, 2024 | 4.080 | 4.080 | 4.050 | 4.060 | 3.927 | 56,000 |
| Nov 21, 2024 | 4.100 | 4.100 | 4.070 | 4.080 | 3.946 | 141,758 |
| Nov 20, 2024 | 4.000 | 4.100 | 4.000 | 4.100 | 3.966 | 647,500 |
| Nov 19, 2024 | 3.970 | 4.000 | 3.950 | 3.990 | 3.859 | 556,500 |
| Nov 18, 2024 | 3.950 | 4.000 | 3.910 | 3.970 | 3.840 | 880,000 |
| Nov 15, 2024 | 3.980 | 4.010 | 3.960 | 3.980 | 3.850 | 212,500 |
| Nov 14, 2024 | 4.030 | 4.030 | 3.980 | 3.980 | 3.850 | 158,000 |
| Nov 13, 2024 | 4.010 | 4.030 | 4.010 | 4.030 | 3.898 | 293,000 |
| Nov 12, 2024 | 4.040 | 4.050 | 3.990 | 4.010 | 3.879 | 592,000 |
| Nov 11, 2024 | 0.175 Dividend | |||||
| Nov 11, 2024 | 4.090 | 4.250 | 4.020 | 4.040 | 3.908 | 728,500 |
| Nov 8, 2024 | 4.250 | 4.280 | 4.240 | 4.250 | 3.942 | 536,500 |
| Nov 7, 2024 | 4.210 | 4.260 | 4.210 | 4.250 | 3.942 | 386,037 |
| Nov 6, 2024 | 4.270 | 4.310 | 4.220 | 4.240 | 3.932 | 514,700 |
| Nov 5, 2024 | 4.250 | 4.300 | 4.250 | 4.280 | 3.969 | 476,000 |
| Nov 4, 2024 | 4.230 | 4.270 | 4.230 | 4.260 | 3.951 | 272,500 |
| Nov 1, 2024 | 4.230 | 4.270 | 4.210 | 4.230 | 3.923 | 393,000 |
| Oct 31, 2024 | 4.230 | 4.290 | 4.230 | 4.230 | 3.923 | 428,000 |
| Oct 30, 2024 | 4.220 | 4.320 | 4.200 | 4.320 | 4.007 | 1,015,000 |
| Oct 29, 2024 | 4.280 | 4.280 | 4.210 | 4.220 | 3.914 | 268,734 |
| Oct 28, 2024 | 4.230 | 4.270 | 4.220 | 4.250 | 3.942 | 216,500 |
| Oct 25, 2024 | 4.260 | 4.270 | 4.170 | 4.230 | 3.923 | 774,500 |
| Oct 24, 2024 | 4.280 | 4.290 | 4.230 | 4.240 | 3.932 | 591,504 |
| Oct 23, 2024 | 4.280 | 4.310 | 4.270 | 4.270 | 3.960 | 273,481 |
| Oct 22, 2024 | 4.320 | 4.320 | 4.260 | 4.280 | 3.969 | 130,156 |
| Oct 21, 2024 | 4.300 | 4.320 | 4.290 | 4.300 | 3.988 | 615,000 |
| Oct 18, 2024 | 4.200 | 4.300 | 4.200 | 4.300 | 3.988 | 663,000 |
| Oct 17, 2024 | 4.240 | 4.280 | 4.230 | 4.230 | 3.923 | 120,000 |
| Oct 16, 2024 | 4.220 | 4.250 | 4.220 | 4.240 | 3.932 | 370,500 |
| Oct 15, 2024 | 4.270 | 4.300 | 4.200 | 4.220 | 3.914 | 518,000 |
| Oct 14, 2024 | 4.270 | 4.360 | 4.210 | 4.270 | 3.960 | 956,000 |
| Oct 10, 2024 | 4.260 | 4.290 | 4.220 | 4.230 | 3.923 | 751,659 |
| Oct 9, 2024 | 4.200 | 4.230 | 4.150 | 4.220 | 3.914 | 880,500 |
| Oct 8, 2024 | 4.340 | 4.350 | 4.160 | 4.190 | 3.886 | 2,188,260 |
| Oct 7, 2024 | 4.220 | 4.360 | 4.220 | 4.350 | 4.034 | 2,028,321 |
| Oct 4, 2024 | 4.150 | 4.200 | 4.130 | 4.200 | 3.895 | 956,500 |
| Oct 3, 2024 | 4.200 | 4.200 | 4.110 | 4.160 | 3.858 | 921,000 |
| Oct 2, 2024 | 4.140 | 4.190 | 4.140 | 4.190 | 3.886 | 1,650,322 |
| Sep 30, 2024 | 4.150 | 4.240 | 4.120 | 4.140 | 3.840 | 1,859,392 |
| Sep 27, 2024 | 4.150 | 4.160 | 4.090 | 4.150 | 3.849 | 1,113,854 |
| Sep 26, 2024 | 4.110 | 4.160 | 4.100 | 4.130 | 3.830 | 645,500 |
| Sep 25, 2024 | 4.180 | 4.200 | 4.110 | 4.110 | 3.812 | 2,016,300 |
| Sep 24, 2024 | 4.150 | 4.180 | 4.130 | 4.160 | 3.858 | 631,358 |
| Sep 23, 2024 | 4.140 | 4.190 | 4.130 | 4.150 | 3.849 | 846,952 |
| Sep 20, 2024 | 4.120 | 4.140 | 4.080 | 4.140 | 3.840 | 852,000 |
| Sep 19, 2024 | 4.110 | 4.140 | 4.100 | 4.120 | 3.821 | 850,500 |
| Sep 17, 2024 | 4.100 | 4.120 | 4.060 | 4.100 | 3.803 | 1,068,500 |
| Sep 16, 2024 | 3.990 | 4.080 | 3.990 | 4.070 | 3.775 | 652,100 |
| Sep 13, 2024 | 3.940 | 3.990 | 3.940 | 3.990 | 3.700 | 600,000 |
| Sep 12, 2024 | 3.930 | 3.940 | 3.910 | 3.920 | 3.636 | 483,425 |
| Sep 11, 2024 | 3.940 | 3.940 | 3.900 | 3.930 | 3.645 | 194,029 |
| Sep 10, 2024 | 3.930 | 3.960 | 3.880 | 3.950 | 3.663 | 908,000 |
| Sep 9, 2024 | 3.940 | 3.940 | 3.900 | 3.930 | 3.645 | 372,500 |
| Sep 5, 2024 | 3.940 | 3.940 | 3.900 | 3.940 | 3.654 | 479,000 |
| Sep 4, 2024 | 3.910 | 3.960 | 3.890 | 3.940 | 3.654 | 2,105,500 |
| Sep 3, 2024 | 3.800 | 3.850 | 3.800 | 3.840 | 3.561 | 355,500 |
| Sep 2, 2024 | 3.810 | 3.840 | 3.800 | 3.800 | 3.524 | 129,000 |
| Aug 30, 2024 | 3.780 | 3.840 | 3.780 | 3.840 | 3.561 | 380,000 |
| Aug 29, 2024 | 3.770 | 3.790 | 3.750 | 3.780 | 3.506 | 379,500 |
| Aug 28, 2024 | 3.770 | 3.770 | 3.750 | 3.750 | 3.478 | 760,000 |
| Aug 27, 2024 | 3.780 | 3.800 | 3.740 | 3.790 | 3.515 | 817,500 |
| Aug 26, 2024 | 3.810 | 3.810 | 3.760 | 3.790 | 3.515 | 663,000 |
| Aug 23, 2024 | 3.780 | 3.800 | 3.760 | 3.760 | 3.487 | 461,500 |
| Aug 22, 2024 | 3.820 | 3.840 | 3.780 | 3.810 | 3.534 | 621,500 |
| Aug 21, 2024 | 3.860 | 3.880 | 3.820 | 3.860 | 3.580 | 332,646 |
| Aug 20, 2024 | 3.830 | 3.880 | 3.820 | 3.880 | 3.598 | 1,072,500 |
| Aug 19, 2024 | 3.840 | 3.840 | 3.800 | 3.830 | 3.552 | 323,500 |
| Aug 16, 2024 | 3.830 | 3.850 | 3.820 | 3.840 | 3.561 | 281,000 |
| Aug 15, 2024 | 3.750 | 3.830 | 3.750 | 3.830 | 3.552 | 700,500 |
| Aug 14, 2024 | 3.760 | 3.780 | 3.750 | 3.750 | 3.478 | 408,000 |
| Aug 13, 2024 | 3.780 | 3.780 | 3.760 | 3.780 | 3.506 | 72,195 |
| Aug 12, 2024 | 3.760 | 3.810 | 3.760 | 3.780 | 3.506 | 61,804 |
| Aug 9, 2024 | 3.780 | 3.780 | 3.760 | 3.760 | 3.487 | 323,500 |
| Aug 8, 2024 | 3.780 | 3.780 | 3.750 | 3.780 | 3.506 | 125,000 |
| Aug 7, 2024 | 3.740 | 3.830 | 3.730 | 3.780 | 3.506 | 1,053,482 |
| Aug 6, 2024 | 3.710 | 3.770 | 3.710 | 3.740 | 3.469 | 556,000 |
| Aug 5, 2024 | 3.740 | 3.770 | 3.700 | 3.720 | 3.450 | 379,500 |
| Aug 2, 2024 | 3.750 | 3.770 | 3.740 | 3.750 | 3.478 | 87,500 |
| Aug 1, 2024 | 3.750 | 3.780 | 3.720 | 3.750 | 3.478 | 512,500 |
| Jul 31, 2024 | 3.760 | 3.760 | 3.690 | 3.750 | 3.478 | 673,500 |
| Jul 30, 2024 | 3.740 | 3.750 | 3.700 | 3.750 | 3.478 | 228,000 |
| Jul 29, 2024 | 3.760 | 3.760 | 3.720 | 3.750 | 3.478 | 148,000 |
| Jul 26, 2024 | 3.770 | 3.780 | 3.710 | 3.760 | 3.487 | 534,500 |
| Jul 25, 2024 | 3.780 | 3.780 | 3.740 | 3.750 | 3.478 | 612,500 |
| Jul 24, 2024 | 3.750 | 3.780 | 3.740 | 3.750 | 3.478 | 254,500 |
| Jul 23, 2024 | 3.790 | 3.810 | 3.760 | 3.760 | 3.487 | 315,250 |
| Jul 22, 2024 | 3.800 | 3.800 | 3.750 | 3.800 | 3.524 | 328,485 |
| Jul 19, 2024 | 3.790 | 3.820 | 3.770 | 3.800 | 3.524 | 621,750 |
| Jul 18, 2024 | 3.740 | 3.790 | 3.730 | 3.780 | 3.506 | 735,000 |
| Jul 17, 2024 | 3.660 | 3.740 | 3.660 | 3.730 | 3.459 | 441,500 |
| Jul 16, 2024 | 3.660 | 3.690 | 3.640 | 3.650 | 3.385 | 378,000 |
| Jul 15, 2024 | 3.690 | 3.720 | 3.680 | 3.680 | 3.413 | 704,000 |
| Jul 12, 2024 | 3.630 | 3.700 | 3.620 | 3.700 | 3.432 | 1,079,000 |
| Jul 11, 2024 | 3.600 | 3.630 | 3.600 | 3.630 | 3.367 | 528,500 |
| Jul 10, 2024 | 3.610 | 3.610 | 3.600 | 3.600 | 3.339 | 129,273 |
| Jul 9, 2024 | 3.610 | 3.620 | 3.600 | 3.600 | 3.339 | 378,000 |
| Jul 8, 2024 | 3.650 | 3.650 | 3.600 | 3.610 | 3.348 | 475,568 |
| Jul 5, 2024 | 3.610 | 3.650 | 3.610 | 3.630 | 3.367 | 233,500 |
| Jul 4, 2024 | 3.640 | 3.670 | 3.630 | 3.660 | 3.394 | 158,500 |
| Jul 3, 2024 | 3.650 | 3.670 | 3.640 | 3.650 | 3.385 | 676,500 |
| Jul 2, 2024 | 3.640 | 3.650 | 3.610 | 3.610 | 3.348 | 327,500 |
| Jun 28, 2024 | 3.590 | 3.650 | 3.580 | 3.630 | 3.367 | 490,000 |
| Jun 27, 2024 | 3.590 | 3.600 | 3.580 | 3.590 | 3.330 | 182,000 |
| Jun 26, 2024 | 3.600 | 3.610 | 3.580 | 3.580 | 3.320 | 701,930 |
| Jun 25, 2024 | 3.610 | 3.620 | 3.590 | 3.600 | 3.339 | 513,256 |
| Jun 24, 2024 | 3.630 | 3.640 | 3.610 | 3.620 | 3.357 | 266,540 |
| Jun 21, 2024 | 3.650 | 3.690 | 3.630 | 3.630 | 3.367 | 371,000 |
| Jun 20, 2024 | 3.680 | 3.690 | 3.640 | 3.660 | 3.394 | 152,500 |
| Jun 19, 2024 | 3.660 | 3.660 | 3.640 | 3.660 | 3.394 | 338,500 |
| Jun 18, 2024 | 3.670 | 3.670 | 3.630 | 3.640 | 3.376 | 200,000 |
| Jun 17, 2024 | 3.680 | 3.680 | 3.640 | 3.650 | 3.385 | 532,064 |
| Jun 14, 2024 | 3.680 | 3.690 | 3.660 | 3.680 | 3.413 | 219,500 |
| Jun 13, 2024 | 3.700 | 3.700 | 3.670 | 3.700 | 3.432 | 115,500 |
| Jun 12, 2024 | 3.710 | 3.740 | 3.670 | 3.680 | 3.413 | 214,500 |
| Jun 11, 2024 | 3.700 | 3.730 | 3.680 | 3.710 | 3.441 | 343,000 |
| Jun 7, 2024 | 3.700 | 3.740 | 3.700 | 3.700 | 3.432 | 393,940 |
| Jun 6, 2024 | 3.710 | 3.740 | 3.690 | 3.700 | 3.432 | 263,500 |
| Jun 5, 2024 | 3.730 | 3.760 | 3.700 | 3.710 | 3.441 | 332,810 |
| Jun 4, 2024 | 3.700 | 3.730 | 3.680 | 3.730 | 3.459 | 360,000 |
| Jun 3, 2024 | 3.660 | 3.700 | 3.650 | 3.700 | 3.432 | 363,000 |
| May 31, 2024 | 3.680 | 3.710 | 3.650 | 3.650 | 3.385 | 758,005 |
| May 30, 2024 | 3.700 | 3.700 | 3.660 | 3.670 | 3.404 | 690,000 |
| May 29, 2024 | 3.760 | 3.760 | 3.700 | 3.700 | 3.432 | 407,573 |
| May 28, 2024 | 3.770 | 3.770 | 3.740 | 3.760 | 3.487 | 66,500 |
| May 27, 2024 | 3.740 | 3.770 | 3.720 | 3.770 | 3.496 | 225,500 |
| May 24, 2024 | 3.770 | 3.800 | 3.720 | 3.740 | 3.469 | 513,500 |
| May 23, 2024 | 3.780 | 3.800 | 3.750 | 3.760 | 3.487 | 476,453 |
| May 22, 2024 | 3.820 | 3.850 | 3.800 | 3.820 | 3.543 | 715,000 |
| May 21, 2024 | 3.860 | 3.870 | 3.800 | 3.820 | 3.543 | 570,633 |
| May 20, 2024 | 3.850 | 3.940 | 3.850 | 3.890 | 3.608 | 990,000 |
| May 17, 2024 | 3.840 | 3.900 | 3.830 | 3.850 | 3.571 | 1,072,500 |
| May 16, 2024 | 3.850 | 3.860 | 3.810 | 3.840 | 3.561 | 1,469,000 |
| May 14, 2024 | 3.840 | 3.850 | 3.790 | 3.810 | 3.534 | 319,500 |
| May 13, 2024 | 3.790 | 3.880 | 3.790 | 3.830 | 3.552 | 815,745 |
| May 10, 2024 | 3.690 | 3.800 | 3.680 | 3.800 | 3.524 | 1,541,000 |
| May 9, 2024 | 3.660 | 3.680 | 3.660 | 3.670 | 3.404 | 717,900 |
| May 8, 2024 | 3.680 | 3.680 | 3.640 | 3.660 | 3.394 | 444,781 |
| May 7, 2024 | 3.660 | 3.680 | 3.640 | 3.680 | 3.413 | 585,500 |
| May 6, 2024 | 3.630 | 3.670 | 3.620 | 3.650 | 3.385 | 940,500 |
| May 3, 2024 | 3.660 | 3.690 | 3.640 | 3.660 | 3.394 | 557,443 |
| May 2, 2024 | 3.640 | 3.650 | 3.640 | 3.640 | 3.376 | 451,554 |
| Apr 30, 2024 | 3.650 | 3.660 | 3.630 | 3.650 | 3.385 | 266,500 |
| Apr 29, 2024 | 3.660 | 3.660 | 3.620 | 3.640 | 3.376 | 998,000 |
| Apr 26, 2024 | 3.660 | 3.660 | 3.620 | 3.660 | 3.394 | 426,500 |
| Apr 25, 2024 | 3.680 | 3.680 | 3.620 | 3.630 | 3.367 | 761,500 |
| Apr 24, 2024 | 3.640 | 3.680 | 3.640 | 3.680 | 3.413 | 424,500 |
| Apr 23, 2024 | 3.670 | 3.670 | 3.620 | 3.640 | 3.376 | 316,808 |
| Apr 22, 2024 | 3.580 | 3.640 | 3.580 | 3.640 | 3.376 | 466,500 |
| Apr 19, 2024 | 3.650 | 3.650 | 3.580 | 3.580 | 3.320 | 706,000 |
| Apr 18, 2024 | 3.670 | 3.680 | 3.640 | 3.650 | 3.385 | 381,000 |
| Apr 17, 2024 | 3.710 | 3.710 | 3.640 | 3.650 | 3.385 | 572,000 |
| Apr 16, 2024 | 3.760 | 3.780 | 3.600 | 3.710 | 3.441 | 1,080,500 |
| Apr 15, 2024 | 3.800 | 3.810 | 3.740 | 3.780 | 3.506 | 1,349,526 |
| Apr 12, 2024 | 3.840 | 3.840 | 3.790 | 3.830 | 3.552 | 748,000 |
| Apr 11, 2024 | 3.850 | 3.850 | 3.820 | 3.850 | 3.571 | 156,000 |
| Apr 10, 2024 | 3.830 | 3.850 | 3.810 | 3.850 | 3.571 | 380,268 |
| Apr 9, 2024 | 3.830 | 3.840 | 3.810 | 3.830 | 3.552 | 311,772 |
Related Tickers
0215.HK HUTCHTEL HK
0.930
-1.06%
CTOWY China Tower Corporation Limited
11.40
-5.32%
HUTCY Hutchison Telecommunications Hong Kong Holdings Limited
1.6680
0.00%
HKTTY HKT Trust and HKT Limited
12.72
0.00%
1310.HK HKBN
5.070
-0.20%
0552.HK CHINACOMSERVICE
3.940
+0.51%
0165.KL XOX Berhad
0.4100
-8.89%
0728.HK CHINA TELECOM
5.790
+2.12%
0008.HK PCCW
4.720
-3.08%
1883.HK CITIC TELECOM
2.190
+0.46%