Unlock stock picks and a broker-level newsfeed that powers Wall Street.
13.000
+0.440
+(3.50%)
At close: April 3 at 4:08:14 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 3, 2025 | 12.200 | 13.000 | 12.180 | 13.000 | 13.000 | 13,929,669 |
| Apr 2, 2025 | 12.460 | 12.780 | 12.340 | 12.560 | 12.560 | 11,059,739 |
| Apr 1, 2025 | 13.160 | 13.240 | 12.420 | 12.460 | 12.460 | 14,630,000 |
| Mar 31, 2025 | 12.900 | 13.160 | 12.820 | 13.060 | 13.060 | 14,213,041 |
| Mar 28, 2025 | 12.600 | 12.900 | 12.600 | 12.900 | 12.900 | 11,010,225 |
| Mar 27, 2025 | 12.480 | 12.840 | 12.160 | 12.600 | 12.600 | 10,744,567 |
| Mar 26, 2025 | 12.700 | 12.700 | 12.000 | 12.240 | 12.240 | 36,682,000 |
| Mar 25, 2025 | 12.700 | 13.500 | 12.500 | 12.700 | 12.700 | 32,041,113 |
| Mar 24, 2025 | 13.000 | 13.000 | 12.660 | 12.840 | 12.840 | 6,339,458 |
| Mar 21, 2025 | 12.780 | 12.960 | 12.640 | 12.880 | 12.880 | 14,803,544 |
| Mar 20, 2025 | 12.800 | 12.920 | 12.700 | 12.860 | 12.860 | 4,506,100 |
| Mar 19, 2025 | 12.700 | 13.020 | 12.700 | 12.980 | 12.980 | 8,237,941 |
| Mar 18, 2025 | 12.920 | 13.000 | 12.740 | 12.960 | 12.960 | 10,915,475 |
| Mar 17, 2025 | 12.400 | 12.920 | 12.400 | 12.900 | 12.900 | 8,956,076 |
| Mar 14, 2025 | 12.560 | 12.740 | 12.360 | 12.640 | 12.640 | 10,695,917 |
| Mar 13, 2025 | 12.660 | 12.800 | 12.240 | 12.440 | 12.440 | 13,242,000 |
| Mar 12, 2025 | 12.700 | 12.860 | 12.520 | 12.660 | 12.660 | 9,842,970 |
| Mar 11, 2025 | 12.380 | 12.760 | 12.320 | 12.720 | 12.720 | 14,762,530 |
| Mar 10, 2025 | 12.760 | 12.780 | 12.380 | 12.520 | 12.520 | 10,161,383 |
| Mar 7, 2025 | 12.200 | 12.880 | 12.180 | 12.780 | 12.780 | 22,061,158 |
| Mar 6, 2025 | 12.480 | 12.560 | 12.180 | 12.440 | 12.440 | 14,880,014 |
| Mar 5, 2025 | 12.360 | 12.600 | 12.240 | 12.420 | 12.420 | 9,724,122 |
| Mar 4, 2025 | 11.660 | 12.240 | 11.500 | 12.160 | 12.160 | 13,413,234 |
| Mar 3, 2025 | 11.440 | 11.840 | 11.420 | 11.640 | 11.640 | 8,276,613 |
| Feb 28, 2025 | 11.960 | 11.960 | 11.240 | 11.320 | 11.320 | 24,876,491 |
| Feb 27, 2025 | 11.680 | 12.060 | 11.640 | 12.020 | 12.020 | 14,514,000 |
| Feb 26, 2025 | 11.680 | 11.900 | 11.620 | 11.780 | 11.780 | 10,032,652 |
| Feb 25, 2025 | 11.700 | 11.780 | 11.540 | 11.680 | 11.680 | 7,187,789 |
| Feb 24, 2025 | 11.400 | 11.740 | 11.300 | 11.700 | 11.700 | 5,238,160 |
| Feb 21, 2025 | 11.620 | 11.700 | 11.280 | 11.420 | 11.420 | 6,611,020 |
| Feb 20, 2025 | 11.780 | 11.820 | 11.400 | 11.700 | 11.700 | 5,811,382 |
| Feb 19, 2025 | 12.020 | 12.180 | 11.600 | 11.780 | 11.780 | 12,788,291 |
| Feb 18, 2025 | 12.000 | 12.100 | 11.800 | 12.040 | 12.040 | 13,048,029 |
| Feb 17, 2025 | 11.280 | 12.220 | 11.180 | 12.060 | 12.060 | 18,529,654 |
| Feb 14, 2025 | 11.260 | 11.500 | 11.260 | 11.480 | 11.480 | 7,754,122 |
| Feb 13, 2025 | 11.460 | 11.600 | 11.280 | 11.340 | 11.340 | 5,891,091 |
| Feb 12, 2025 | 11.400 | 11.580 | 11.340 | 11.380 | 11.380 | 4,558,214 |
| Feb 11, 2025 | 11.280 | 11.520 | 11.280 | 11.360 | 11.360 | 6,230,476 |
| Feb 10, 2025 | 11.620 | 11.660 | 11.380 | 11.480 | 11.480 | 8,373,013 |
| Feb 7, 2025 | 11.640 | 11.720 | 11.440 | 11.600 | 11.600 | 5,676,930 |
| Feb 6, 2025 | 11.760 | 11.760 | 11.540 | 11.700 | 11.700 | 3,451,816 |
| Feb 5, 2025 | 11.800 | 11.800 | 11.540 | 11.660 | 11.660 | 6,131,695 |
| Feb 4, 2025 | 11.620 | 11.860 | 11.520 | 11.660 | 11.660 | 5,487,850 |
| Feb 3, 2025 | 11.620 | 11.800 | 11.500 | 11.680 | 11.680 | 6,472,001 |
| Jan 28, 2025 | 11.820 | 11.820 | 11.820 | 11.820 | 11.820 | - |
| Jan 27, 2025 | 11.360 | 11.780 | 11.360 | 11.600 | 11.600 | 3,380,361 |
| Jan 24, 2025 | 11.280 | 11.620 | 11.280 | 11.520 | 11.520 | 5,619,100 |
| Jan 23, 2025 | 11.580 | 11.620 | 11.220 | 11.280 | 11.280 | 8,703,461 |
| Jan 22, 2025 | 11.700 | 11.700 | 11.520 | 11.560 | 11.560 | 4,767,061 |
| Jan 21, 2025 | 11.780 | 11.780 | 11.540 | 11.620 | 11.620 | 4,313,000 |
| Jan 20, 2025 | 11.600 | 11.760 | 11.420 | 11.620 | 11.620 | 11,272,962 |
| Jan 17, 2025 | 10.980 | 11.600 | 10.980 | 11.360 | 11.360 | 14,027,793 |
| Jan 16, 2025 | 11.180 | 11.200 | 10.900 | 10.960 | 10.960 | 8,257,512 |
| Jan 15, 2025 | 10.960 | 11.160 | 10.900 | 11.100 | 11.100 | 9,202,284 |
| Jan 14, 2025 | 10.760 | 11.100 | 10.700 | 10.920 | 10.920 | 10,174,615 |
| Jan 13, 2025 | 10.940 | 11.000 | 10.560 | 10.940 | 10.940 | 13,137,910 |
| Jan 10, 2025 | 11.160 | 11.160 | 10.800 | 10.960 | 10.960 | 17,000,760 |
| Jan 9, 2025 | 10.120 | 11.360 | 10.080 | 11.200 | 11.200 | 28,929,159 |
| Jan 8, 2025 | 9.900 | 10.000 | 9.790 | 9.980 | 9.980 | 6,878,909 |
| Jan 7, 2025 | 9.930 | 10.020 | 9.820 | 9.940 | 9.940 | 6,762,496 |
| Jan 6, 2025 | 10.080 | 10.180 | 9.940 | 10.020 | 10.020 | 6,661,104 |
| Jan 3, 2025 | 10.200 | 10.200 | 9.930 | 9.980 | 9.980 | 8,493,197 |
| Jan 2, 2025 | 10.120 | 10.120 | 9.870 | 10.040 | 10.040 | 8,989,000 |
| Dec 31, 2024 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | - |
| Dec 30, 2024 | 10.340 | 10.480 | 9.990 | 10.020 | 10.020 | 6,083,777 |
| Dec 27, 2024 | 10.020 | 10.340 | 10.020 | 10.160 | 10.160 | 11,015,641 |
| Dec 24, 2024 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | - |
| Dec 23, 2024 | 9.920 | 10.200 | 9.790 | 10.180 | 10.180 | 7,632,368 |
| Dec 20, 2024 | 9.900 | 10.080 | 9.860 | 9.930 | 9.930 | 7,817,949 |
| Dec 19, 2024 | 10.160 | 10.160 | 9.880 | 9.900 | 9.900 | 5,873,200 |
| Dec 18, 2024 | 10.000 | 10.140 | 9.880 | 10.020 | 10.020 | 4,336,030 |
| Dec 17, 2024 | 10.300 | 10.300 | 10.060 | 10.080 | 10.080 | 4,246,147 |
| Dec 16, 2024 | 10.420 | 10.460 | 10.120 | 10.160 | 10.160 | 7,922,417 |
| Dec 13, 2024 | 10.560 | 10.600 | 10.300 | 10.320 | 10.320 | 3,855,045 |
| Dec 12, 2024 | 10.300 | 10.680 | 10.200 | 10.560 | 10.560 | 5,284,030 |
| Dec 11, 2024 | 10.300 | 10.540 | 10.220 | 10.300 | 10.300 | 5,642,757 |
| Dec 10, 2024 | 10.600 | 10.640 | 10.220 | 10.240 | 10.240 | 7,598,944 |
| Dec 9, 2024 | 9.940 | 10.360 | 9.940 | 10.300 | 10.300 | 9,831,268 |
| Dec 6, 2024 | 9.820 | 10.020 | 9.730 | 9.940 | 9.940 | 3,625,654 |
| Dec 5, 2024 | 9.970 | 10.000 | 9.740 | 9.790 | 9.790 | 3,063,988 |
| Dec 4, 2024 | 10.100 | 10.120 | 9.930 | 10.000 | 10.000 | 6,748,323 |
| Dec 3, 2024 | 9.810 | 10.060 | 9.650 | 10.040 | 10.040 | 13,243,102 |
| Dec 2, 2024 | 9.780 | 9.810 | 9.620 | 9.740 | 9.740 | 7,600,336 |
| Nov 29, 2024 | 9.770 | 9.920 | 9.680 | 9.750 | 9.750 | 7,271,600 |
| Nov 28, 2024 | 10.280 | 10.200 | 9.690 | 9.770 | 9.770 | 17,020,110 |
| Nov 27, 2024 | 10.200 | 10.260 | 10.040 | 10.220 | 10.220 | 11,325,337 |
| Nov 26, 2024 | 10.660 | 10.660 | 9.720 | 10.080 | 10.080 | 16,759,450 |
| Nov 25, 2024 | 10.360 | 10.360 | 10.040 | 10.060 | 10.060 | 20,794,897 |
| Nov 22, 2024 | 10.840 | 11.040 | 10.280 | 10.320 | 10.320 | 3,752,848 |
| Nov 21, 2024 | 10.640 | 10.720 | 10.420 | 10.600 | 10.600 | 8,448,741 |
| Nov 20, 2024 | 10.840 | 11.040 | 10.580 | 10.640 | 10.640 | 6,438,987 |
| Nov 19, 2024 | 10.940 | 11.080 | 10.880 | 10.960 | 10.960 | 2,730,000 |
| Nov 18, 2024 | 10.920 | 11.060 | 10.820 | 10.940 | 10.940 | 3,635,249 |
| Nov 15, 2024 | 10.860 | 11.080 | 10.840 | 10.920 | 10.920 | 4,897,952 |
| Nov 14, 2024 | 10.840 | 10.980 | 10.660 | 10.760 | 10.760 | 12,454,240 |
| Nov 13, 2024 | 11.000 | 11.080 | 10.540 | 10.720 | 10.720 | 10,234,240 |
| Nov 12, 2024 | 11.440 | 11.540 | 11.000 | 11.080 | 11.080 | 4,643,719 |
| Nov 11, 2024 | 11.500 | 11.640 | 11.220 | 11.320 | 11.320 | 10,758,353 |
| Nov 8, 2024 | 11.380 | 11.740 | 11.380 | 11.660 | 11.660 | 7,854,782 |
| Nov 7, 2024 | 11.180 | 11.780 | 11.180 | 11.400 | 11.400 | 7,200,246 |
| Nov 6, 2024 | 11.600 | 11.720 | 11.360 | 11.520 | 11.520 | 5,244,000 |
| Nov 5, 2024 | 11.580 | 11.680 | 11.440 | 11.620 | 11.620 | 10,509,610 |
| Nov 4, 2024 | 11.220 | 11.660 | 11.220 | 11.580 | 11.580 | 7,318,757 |
| Nov 1, 2024 | 11.640 | 11.700 | 11.420 | 11.460 | 11.460 | 2,721,075 |
| Oct 31, 2024 | 11.660 | 11.940 | 11.340 | 11.360 | 11.360 | 8,268,339 |
| Oct 30, 2024 | 11.800 | 11.840 | 11.400 | 11.620 | 11.620 | 7,230,136 |
| Oct 29, 2024 | 11.760 | 11.940 | 11.520 | 11.580 | 11.580 | 3,886,000 |
| Oct 28, 2024 | 11.500 | 11.800 | 11.500 | 11.760 | 11.760 | 4,305,256 |
| Oct 25, 2024 | 11.720 | 12.000 | 11.640 | 11.700 | 11.700 | 4,686,000 |
| Oct 24, 2024 | 11.860 | 12.040 | 11.780 | 11.920 | 11.920 | 7,886,000 |
| Oct 23, 2024 | 12.000 | 12.100 | 11.820 | 11.980 | 11.980 | 7,097,164 |
| Oct 22, 2024 | 11.720 | 12.140 | 11.660 | 12.040 | 12.040 | 9,914,199 |
| Oct 21, 2024 | 12.080 | 12.160 | 11.840 | 12.000 | 12.000 | 7,794,007 |
| Oct 18, 2024 | 11.980 | 12.100 | 11.820 | 12.080 | 12.080 | 10,202,980 |
| Oct 17, 2024 | 12.060 | 12.240 | 11.840 | 11.900 | 11.900 | 9,556,571 |
| Oct 16, 2024 | 12.040 | 12.240 | 11.760 | 11.940 | 11.940 | 16,240,605 |
| Oct 15, 2024 | 12.180 | 12.340 | 11.880 | 12.040 | 12.040 | 26,228,023 |
| Oct 14, 2024 | 12.380 | 12.380 | 11.840 | 12.120 | 12.120 | 15,918,649 |
| Oct 10, 2024 | 11.920 | 12.480 | 11.740 | 12.420 | 12.420 | 23,814,919 |
| Oct 9, 2024 | 11.660 | 11.920 | 11.160 | 11.660 | 11.660 | 34,695,930 |
| Oct 8, 2024 | 12.120 | 12.180 | 11.240 | 11.480 | 11.480 | 26,446,742 |
| Oct 7, 2024 | 12.500 | 12.500 | 11.840 | 12.240 | 12.240 | 11,957,951 |
| Oct 4, 2024 | 12.000 | 12.160 | 11.720 | 12.160 | 12.160 | 40,768,689 |
| Oct 3, 2024 | 11.780 | 12.100 | 11.340 | 12.000 | 12.000 | 21,291,848 |
| Oct 2, 2024 | 11.220 | 11.800 | 10.920 | 11.720 | 11.720 | 20,330,501 |
| Sep 30, 2024 | 11.220 | 11.360 | 11.000 | 11.220 | 11.220 | 28,580,557 |
| Sep 27, 2024 | 11.360 | 11.480 | 10.860 | 11.120 | 11.120 | 24,671,472 |
| Sep 26, 2024 | 11.060 | 11.380 | 10.960 | 11.320 | 11.320 | 15,869,715 |
| Sep 25, 2024 | 11.000 | 11.040 | 10.680 | 10.900 | 10.900 | 19,523,100 |
| Sep 24, 2024 | 10.840 | 11.120 | 10.820 | 11.000 | 11.000 | 15,707,206 |
| Sep 23, 2024 | 10.760 | 11.000 | 10.720 | 10.840 | 10.840 | 6,341,332 |
| Sep 20, 2024 | 10.640 | 11.000 | 10.580 | 10.760 | 10.760 | 12,766,741 |
| Sep 19, 2024 | 10.880 | 10.940 | 10.440 | 10.660 | 10.660 | 12,444,714 |
| Sep 17, 2024 | 10.620 | 10.880 | 10.560 | 10.880 | 10.880 | 5,636,000 |
| Sep 16, 2024 | 10.100 | 10.580 | 10.100 | 10.580 | 10.580 | 3,184,000 |
| Sep 13, 2024 | 10.400 | 10.600 | 10.340 | 10.500 | 10.500 | 5,936,751 |
| Sep 12, 2024 | 10.340 | 10.600 | 10.320 | 10.400 | 10.400 | 4,987,787 |
| Sep 11, 2024 | 10.440 | 10.500 | 10.340 | 10.440 | 10.440 | 5,546,123 |
| Sep 10, 2024 | 10.480 | 10.620 | 10.420 | 10.540 | 10.540 | 3,484,000 |
| Sep 9, 2024 | 10.560 | 10.760 | 10.360 | 10.480 | 10.480 | 10,070,785 |
| Sep 5, 2024 | 10.460 | 10.600 | 10.460 | 10.560 | 10.560 | 4,208,602 |
| Sep 4, 2024 | 10.500 | 10.660 | 10.260 | 10.460 | 10.460 | 8,906,000 |
| Sep 3, 2024 | 10.600 | 10.720 | 10.420 | 10.580 | 10.580 | 8,981,114 |
| Sep 2, 2024 | 10.480 | 10.620 | 10.360 | 10.520 | 10.520 | 8,603,910 |
| Aug 30, 2024 | 10.600 | 10.800 | 10.400 | 10.480 | 10.480 | 19,903,133 |
| Aug 29, 2024 | 10.260 | 10.760 | 10.160 | 10.640 | 10.640 | 17,039,269 |
| Aug 28, 2024 | 10.000 | 10.400 | 10.000 | 10.200 | 10.200 | 15,390,354 |
| Aug 27, 2024 | 9.540 | 10.160 | 9.300 | 10.120 | 10.120 | 14,972,045 |
| Aug 26, 2024 | 9.110 | 9.550 | 9.110 | 9.540 | 9.540 | 5,158,839 |
| Aug 23, 2024 | 9.310 | 9.400 | 9.200 | 9.300 | 9.300 | 6,282,796 |
| Aug 22, 2024 | 9.380 | 9.500 | 9.320 | 9.450 | 9.450 | 3,190,650 |
| Aug 21, 2024 | 9.250 | 9.430 | 9.230 | 9.400 | 9.400 | 2,865,682 |
| Aug 20, 2024 | 9.440 | 9.500 | 9.170 | 9.250 | 9.250 | 4,089,525 |
| Aug 19, 2024 | 9.550 | 9.630 | 9.410 | 9.440 | 9.440 | 3,548,000 |
| Aug 16, 2024 | 9.320 | 9.560 | 9.260 | 9.550 | 9.550 | 3,622,000 |
| Aug 15, 2024 | 9.270 | 9.470 | 9.160 | 9.260 | 9.260 | 7,614,000 |
| Aug 14, 2024 | 9.190 | 9.300 | 9.110 | 9.270 | 9.270 | 6,242,096 |
| Aug 13, 2024 | 8.850 | 9.120 | 8.840 | 9.090 | 9.090 | 4,703,527 |
| Aug 12, 2024 | 9.040 | 9.090 | 8.890 | 8.990 | 8.990 | 6,053,810 |
| Aug 9, 2024 | 8.920 | 9.110 | 8.810 | 9.050 | 9.050 | 9,813,418 |
| Aug 8, 2024 | 9.490 | 9.550 | 8.850 | 8.920 | 8.920 | 27,346,077 |
| Aug 7, 2024 | 9.520 | 9.600 | 9.330 | 9.590 | 9.590 | 7,709,492 |
| Aug 6, 2024 | 9.250 | 9.500 | 9.250 | 9.400 | 9.400 | 4,648,642 |
| Aug 5, 2024 | 9.500 | 9.500 | 9.180 | 9.300 | 9.300 | 8,093,520 |
| Aug 2, 2024 | 9.410 | 9.470 | 9.190 | 9.430 | 9.430 | 4,232,595 |
| Aug 1, 2024 | 9.550 | 9.710 | 9.460 | 9.480 | 9.480 | 4,735,231 |
| Jul 31, 2024 | 9.170 | 9.590 | 9.170 | 9.530 | 9.530 | 8,426,000 |
| Jul 30, 2024 | 9.310 | 9.380 | 9.160 | 9.220 | 9.220 | 7,656,528 |
| Jul 29, 2024 | 9.240 | 9.450 | 9.240 | 9.310 | 9.310 | 4,909,779 |
| Jul 26, 2024 | 9.280 | 9.380 | 9.180 | 9.200 | 9.200 | 3,472,412 |
| Jul 25, 2024 | 9.100 | 9.280 | 9.100 | 9.210 | 9.210 | 6,148,962 |
| Jul 24, 2024 | 9.600 | 9.600 | 9.170 | 9.230 | 9.230 | 10,975,278 |
| Jul 23, 2024 | 9.900 | 9.980 | 9.520 | 9.550 | 9.550 | 6,618,000 |
| Jul 22, 2024 | 9.580 | 9.860 | 9.400 | 9.790 | 9.790 | 5,984,323 |
| Jul 19, 2024 | 9.450 | 9.530 | 9.300 | 9.450 | 9.450 | 7,003,734 |
| Jul 18, 2024 | 9.300 | 9.510 | 9.210 | 9.450 | 9.450 | 7,829,565 |
| Jul 17, 2024 | 9.300 | 9.620 | 9.260 | 9.300 | 9.300 | 10,465,343 |
| Jul 16, 2024 | 9.670 | 9.690 | 9.230 | 9.300 | 9.300 | 18,956,715 |
| Jul 15, 2024 | 9.990 | 9.990 | 9.690 | 9.750 | 9.750 | 4,746,000 |
| Jul 12, 2024 | 9.600 | 9.980 | 9.600 | 9.920 | 9.920 | 9,590,981 |
| Jul 11, 2024 | 9.520 | 9.680 | 9.490 | 9.610 | 9.610 | 12,696,858 |
| Jul 10, 2024 | 9.710 | 9.900 | 9.540 | 9.620 | 9.620 | 9,707,060 |
| Jul 9, 2024 | 10.200 | 10.200 | 9.640 | 9.710 | 9.710 | 14,262,670 |
| Jul 8, 2024 | 10.180 | 10.340 | 9.880 | 10.140 | 10.140 | 12,834,916 |
| Jul 5, 2024 | 10.020 | 10.600 | 10.000 | 10.180 | 10.180 | 19,233,792 |
| Jul 4, 2024 | 9.700 | 10.040 | 9.680 | 10.020 | 10.020 | 22,551,400 |
| Jul 3, 2024 | 9.420 | 9.720 | 9.380 | 9.610 | 9.610 | 5,745,817 |
| Jul 2, 2024 | 9.370 | 9.510 | 9.340 | 9.420 | 9.420 | 14,093,948 |
| Jun 28, 2024 | 9.390 | 9.580 | 9.370 | 9.410 | 9.410 | 14,901,700 |
| Jun 27, 2024 | 10.060 | 10.060 | 9.320 | 9.390 | 9.390 | 14,734,726 |
| Jun 26, 2024 | 9.760 | 10.180 | 9.660 | 10.040 | 10.040 | 14,682,000 |
| Jun 25, 2024 | 9.790 | 9.870 | 9.610 | 9.700 | 9.700 | 7,273,033 |
| Jun 24, 2024 | 9.380 | 9.680 | 9.340 | 9.670 | 9.670 | 6,193,061 |
| Jun 21, 2024 | 9.660 | 9.680 | 9.340 | 9.380 | 9.380 | 13,267,253 |
| Jun 20, 2024 | 9.830 | 9.930 | 9.530 | 9.660 | 9.660 | 11,412,000 |
| Jun 19, 2024 | 9.410 | 9.880 | 9.410 | 9.830 | 9.830 | 9,154,257 |
| Jun 18, 2024 | 9.560 | 9.670 | 9.430 | 9.610 | 9.610 | 10,168,623 |
| Jun 17, 2024 | 9.370 | 9.780 | 9.240 | 9.560 | 9.560 | 7,441,588 |
| Jun 14, 2024 | 9.510 | 9.590 | 9.350 | 9.350 | 9.350 | 5,099,250 |
| Jun 13, 2024 | 9.280 | 9.580 | 9.280 | 9.510 | 9.510 | 7,626,400 |
| Jun 12, 2024 | 0.298 Dividend | |||||
| Jun 12, 2024 | 9.010 | 9.270 | 8.990 | 9.200 | 9.200 | 8,544,260 |
| Jun 11, 2024 | 9.610 | 9.790 | 9.380 | 9.630 | 9.332 | 14,126,273 |
| Jun 7, 2024 | 9.940 | 10.040 | 9.800 | 9.800 | 9.497 | 15,541,174 |
| Jun 6, 2024 | 9.720 | 10.140 | 9.720 | 9.940 | 9.633 | 10,490,500 |
| Jun 5, 2024 | 9.550 | 9.970 | 9.550 | 9.830 | 9.526 | 10,676,675 |
| Jun 4, 2024 | 9.500 | 9.740 | 9.280 | 9.580 | 9.284 | 10,059,649 |
| Jun 3, 2024 | 9.590 | 9.790 | 9.410 | 9.450 | 9.158 | 12,756,465 |
| May 31, 2024 | 9.580 | 9.640 | 9.430 | 9.550 | 9.255 | 43,501,697 |
| May 30, 2024 | 9.690 | 9.700 | 9.430 | 9.580 | 9.284 | 14,692,273 |
| May 29, 2024 | 9.960 | 9.960 | 9.680 | 9.680 | 9.381 | 7,492,800 |
| May 28, 2024 | 10.020 | 10.200 | 9.920 | 9.960 | 9.652 | 8,005,902 |
| May 27, 2024 | 9.580 | 10.080 | 9.500 | 10.040 | 9.730 | 9,809,867 |
| May 24, 2024 | 9.700 | 9.710 | 9.460 | 9.550 | 9.255 | 8,892,200 |
| May 23, 2024 | 9.950 | 9.960 | 9.700 | 9.760 | 9.458 | 5,732,252 |
| May 22, 2024 | 10.000 | 10.240 | 9.910 | 9.950 | 9.642 | 5,355,451 |
| May 21, 2024 | 10.360 | 10.360 | 9.860 | 10.000 | 9.691 | 9,297,878 |
| May 20, 2024 | 10.460 | 10.600 | 10.320 | 10.360 | 10.040 | 11,295,618 |
| May 17, 2024 | 10.540 | 10.640 | 10.220 | 10.460 | 10.137 | 8,383,471 |
| May 16, 2024 | 10.260 | 10.700 | 10.020 | 10.520 | 10.195 | 21,185,473 |
| May 14, 2024 | 9.980 | 10.340 | 9.910 | 10.260 | 9.943 | 10,040,558 |
| May 13, 2024 | 9.760 | 9.960 | 9.600 | 9.950 | 9.642 | 9,547,009 |
| May 10, 2024 | 9.510 | 9.780 | 9.510 | 9.750 | 9.449 | 9,866,041 |
| May 9, 2024 | 9.230 | 9.380 | 9.160 | 9.350 | 9.061 | 3,198,128 |
| May 8, 2024 | 9.350 | 9.450 | 9.180 | 9.230 | 8.945 | 6,944,077 |
| May 7, 2024 | 9.220 | 9.350 | 9.120 | 9.300 | 9.013 | 5,381,456 |
| May 6, 2024 | 8.850 | 9.260 | 8.790 | 9.210 | 8.925 | 5,449,558 |
| May 3, 2024 | 8.860 | 8.990 | 8.810 | 8.900 | 8.625 | 3,710,076 |
| May 2, 2024 | 8.670 | 8.890 | 8.570 | 8.860 | 8.586 | 4,057,022 |
| Apr 30, 2024 | 8.710 | 8.800 | 8.610 | 8.670 | 8.402 | 6,170,469 |
| Apr 29, 2024 | 8.800 | 8.890 | 8.690 | 8.710 | 8.441 | 5,678,000 |
| Apr 26, 2024 | 8.710 | 8.930 | 8.650 | 8.820 | 8.547 | 5,570,668 |
| Apr 25, 2024 | 8.550 | 8.820 | 8.550 | 8.640 | 8.373 | 4,389,759 |
| Apr 24, 2024 | 8.700 | 8.700 | 8.450 | 8.590 | 8.324 | 4,905,081 |
| Apr 23, 2024 | 8.300 | 8.670 | 8.300 | 8.540 | 8.276 | 4,944,612 |
| Apr 22, 2024 | 8.400 | 8.530 | 8.370 | 8.400 | 8.140 | 3,628,647 |
| Apr 19, 2024 | 8.310 | 8.390 | 8.240 | 8.300 | 8.043 | 4,943,329 |
| Apr 18, 2024 | 8.270 | 8.450 | 8.250 | 8.370 | 8.111 | 5,656,037 |
| Apr 17, 2024 | 8.300 | 8.450 | 8.270 | 8.290 | 8.034 | 4,143,500 |
| Apr 16, 2024 | 8.600 | 8.600 | 8.250 | 8.300 | 8.043 | 10,116,043 |
| Apr 15, 2024 | 8.700 | 8.700 | 8.440 | 8.520 | 8.257 | 9,078,000 |
| Apr 12, 2024 | 8.800 | 8.800 | 8.550 | 8.620 | 8.354 | 7,674,000 |
| Apr 11, 2024 | 8.610 | 8.840 | 8.550 | 8.800 | 8.528 | 7,032,481 |
| Apr 10, 2024 | 8.850 | 8.850 | 8.580 | 8.770 | 8.499 | 10,087,160 |
| Apr 9, 2024 | 8.620 | 8.840 | 8.620 | 8.740 | 8.470 | 2,710,112 |
| Apr 8, 2024 | 8.500 | 8.640 | 8.460 | 8.570 | 8.305 | 5,426,000 |
| Apr 5, 2024 | 8.680 | 8.780 | 8.460 | 8.540 | 8.276 | 4,606,747 |
| Apr 3, 2024 | 8.750 | 8.750 | 8.540 | 8.590 | 8.324 | 5,443,321 |
Related Tickers
2319.HK China Mengniu Dairy Company Limited
19.460
-0.61%
6186.HK China Feihe Limited
5.800
+0.69%
0288.HK WH GROUP
7.290
+0.28%
0151.HK WANT WANT CHINA
4.950
-0.40%
YJ3A.F JBS SA
12.60
0.00%
001680.KS Daesang Corporation
22,850.00
0.00%
000895.SZ Henan Shuanghui Investment & Development Co.,Ltd.
27.40
+1.26%
MEAT.CN Modern Plant Based Foods Inc.
0.1600
-5.88%
9676.HK Shiyue Daotian Group Co., Ltd.
6.080
+3.40%
600887.SS Inner Mongolia Yili Industrial Group Co., Ltd.
28.29
+1.62%