HKSE - Delayed Quote HKD
FSE LIFESTYLE (0331.HK)
5.500
+0.010
+(0.18%)
At close: 3:17:42 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 24, 2025 | 5.490 | 5.500 | 5.480 | 5.500 | 5.500 | 40,244 |
| Apr 23, 2025 | 5.380 | 5.490 | 5.380 | 5.490 | 5.490 | 40,000 |
| Apr 22, 2025 | 5.340 | 5.440 | 5.340 | 5.430 | 5.430 | 95,000 |
| Apr 17, 2025 | 5.400 | 5.430 | 5.390 | 5.430 | 5.430 | 34,000 |
| Apr 16, 2025 | 5.400 | 5.420 | 5.370 | 5.400 | 5.400 | 68,000 |
| Apr 15, 2025 | 5.400 | 5.460 | 5.380 | 5.450 | 5.450 | 59,000 |
| Apr 14, 2025 | 5.370 | 5.460 | 5.370 | 5.440 | 5.440 | 211,000 |
| Apr 11, 2025 | 5.380 | 5.380 | 5.350 | 5.380 | 5.380 | 232,000 |
| Apr 10, 2025 | 5.380 | 5.400 | 5.370 | 5.380 | 5.380 | 126,000 |
| Apr 9, 2025 | 5.380 | 5.450 | 5.360 | 5.360 | 5.360 | 147,147 |
| Apr 8, 2025 | 5.310 | 5.500 | 5.310 | 5.380 | 5.380 | 235,890 |
| Apr 7, 2025 | 5.500 | 5.500 | 5.310 | 5.310 | 5.310 | 1,115,687 |
| Apr 3, 2025 | 5.530 | 5.560 | 5.520 | 5.530 | 5.530 | 94,000 |
| Apr 2, 2025 | 5.530 | 5.570 | 5.530 | 5.570 | 5.570 | 318,000 |
| Apr 1, 2025 | 5.580 | 5.600 | 5.530 | 5.550 | 5.550 | 197,000 |
| Mar 31, 2025 | 5.550 | 5.550 | 5.500 | 5.530 | 5.530 | 117,990 |
| Mar 28, 2025 | 5.600 | 5.600 | 5.500 | 5.530 | 5.530 | 431,000 |
| Mar 27, 2025 | 5.630 | 5.630 | 5.580 | 5.600 | 5.600 | 104,000 |
| Mar 26, 2025 | 5.600 | 5.650 | 5.600 | 5.610 | 5.610 | 52,000 |
| Mar 25, 2025 | 5.580 | 5.580 | 5.560 | 5.580 | 5.580 | 38,000 |
| Mar 24, 2025 | 5.560 | 5.640 | 5.560 | 5.580 | 5.580 | 204,301 |
| Mar 21, 2025 | 5.620 | 5.620 | 5.560 | 5.560 | 5.560 | 92,178 |
| Mar 20, 2025 | 5.580 | 5.650 | 5.580 | 5.630 | 5.630 | 43,200 |
| Mar 19, 2025 | 5.580 | 5.640 | 5.580 | 5.600 | 5.600 | 190,000 |
| Mar 18, 2025 | 5.590 | 5.590 | 5.550 | 5.580 | 5.580 | 164,000 |
| Mar 17, 2025 | 5.650 | 5.690 | 5.560 | 5.570 | 5.570 | 168,852 |
| Mar 14, 2025 | 5.600 | 5.650 | 5.590 | 5.650 | 5.650 | 257,000 |
| Mar 13, 2025 | 0.211 Dividend | |||||
| Mar 13, 2025 | 5.640 | 5.640 | 5.580 | 5.600 | 5.600 | 225,000 |
| Mar 12, 2025 | 5.820 | 5.820 | 5.780 | 5.810 | 5.599 | 189,000 |
| Mar 11, 2025 | 5.750 | 5.850 | 5.750 | 5.850 | 5.638 | 197,000 |
| Mar 10, 2025 | 5.720 | 5.750 | 5.720 | 5.750 | 5.541 | 188,000 |
| Mar 7, 2025 | 5.740 | 5.750 | 5.720 | 5.750 | 5.541 | 95,106 |
| Mar 6, 2025 | 5.710 | 5.750 | 5.710 | 5.740 | 5.532 | 318,000 |
| Mar 5, 2025 | 5.720 | 5.780 | 5.720 | 5.740 | 5.532 | 93,000 |
| Mar 4, 2025 | 5.750 | 5.750 | 5.700 | 5.700 | 5.493 | 46,000 |
| Mar 3, 2025 | 5.660 | 5.750 | 5.660 | 5.750 | 5.541 | 179,000 |
| Feb 28, 2025 | 5.720 | 5.720 | 5.600 | 5.660 | 5.454 | 271,000 |
| Feb 27, 2025 | 5.690 | 5.800 | 5.630 | 5.650 | 5.445 | 257,000 |
| Feb 26, 2025 | 5.660 | 5.690 | 5.620 | 5.690 | 5.483 | 284,000 |
| Feb 25, 2025 | 5.650 | 5.650 | 5.630 | 5.650 | 5.445 | 51,000 |
| Feb 24, 2025 | 5.620 | 5.690 | 5.610 | 5.650 | 5.445 | 449,000 |
| Feb 21, 2025 | 5.700 | 5.700 | 5.640 | 5.640 | 5.435 | 449,341 |
| Feb 20, 2025 | 5.670 | 5.710 | 5.670 | 5.700 | 5.493 | 187,000 |
| Feb 19, 2025 | 5.700 | 5.700 | 5.670 | 5.670 | 5.464 | 85,000 |
| Feb 18, 2025 | 5.700 | 5.700 | 5.670 | 5.690 | 5.483 | 128,000 |
| Feb 17, 2025 | 5.700 | 5.700 | 5.680 | 5.680 | 5.474 | 145,000 |
| Feb 14, 2025 | 5.690 | 5.700 | 5.680 | 5.700 | 5.493 | 100,000 |
| Feb 13, 2025 | 5.700 | 5.710 | 5.680 | 5.680 | 5.474 | 191,000 |
| Feb 12, 2025 | 5.690 | 5.700 | 5.680 | 5.700 | 5.493 | 960,000 |
| Feb 11, 2025 | 5.710 | 5.710 | 5.650 | 5.680 | 5.474 | 81,000 |
| Feb 10, 2025 | 5.700 | 5.720 | 5.700 | 5.710 | 5.503 | 51,000 |
| Feb 7, 2025 | 5.720 | 5.780 | 5.680 | 5.700 | 5.493 | 122,323 |
| Feb 6, 2025 | 5.690 | 5.770 | 5.690 | 5.770 | 5.560 | 169,000 |
| Feb 5, 2025 | 5.700 | 5.700 | 5.690 | 5.690 | 5.483 | 24,000 |
| Feb 4, 2025 | 5.640 | 5.720 | 5.640 | 5.700 | 5.493 | 130,000 |
| Feb 3, 2025 | 5.620 | 5.720 | 5.610 | 5.640 | 5.435 | 49,000 |
| Jan 28, 2025 | 5.640 | 5.640 | 5.640 | 5.640 | 5.435 | - |
| Jan 27, 2025 | 5.650 | 5.740 | 5.650 | 5.740 | 5.532 | 38,000 |
| Jan 24, 2025 | 5.640 | 5.660 | 5.640 | 5.650 | 5.445 | 73,000 |
| Jan 23, 2025 | 5.640 | 5.660 | 5.600 | 5.630 | 5.426 | 122,300 |
| Jan 22, 2025 | 5.600 | 5.650 | 5.600 | 5.640 | 5.435 | 38,173 |
| Jan 21, 2025 | 5.580 | 5.610 | 5.560 | 5.600 | 5.397 | 52,500 |
| Jan 20, 2025 | 5.570 | 5.570 | 5.570 | 5.580 | 5.377 | 15,000 |
| Jan 17, 2025 | 5.600 | 5.600 | 5.550 | 5.560 | 5.358 | 16,000 |
| Jan 16, 2025 | 5.600 | 5.650 | 5.580 | 5.600 | 5.397 | 58,000 |
| Jan 15, 2025 | 5.640 | 5.640 | 5.600 | 5.600 | 5.397 | 62,000 |
| Jan 14, 2025 | 5.590 | 5.650 | 5.590 | 5.640 | 5.435 | 165,000 |
| Jan 13, 2025 | 5.560 | 5.600 | 5.560 | 5.560 | 5.358 | 51,000 |
| Jan 10, 2025 | 5.600 | 5.600 | 5.550 | 5.560 | 5.358 | 118,000 |
| Jan 9, 2025 | 5.600 | 5.600 | 5.560 | 5.600 | 5.397 | 98,000 |
| Jan 8, 2025 | 5.560 | 5.580 | 5.530 | 5.580 | 5.377 | 31,575 |
| Jan 7, 2025 | 5.620 | 5.620 | 5.550 | 5.570 | 5.368 | 39,000 |
| Jan 6, 2025 | 5.600 | 5.600 | 5.560 | 5.590 | 5.387 | 26,000 |
| Jan 3, 2025 | 5.590 | 5.600 | 5.560 | 5.580 | 5.377 | 75,000 |
| Jan 2, 2025 | 5.600 | 5.600 | 5.580 | 5.580 | 5.377 | 17,000 |
| Dec 31, 2024 | 5.600 | 5.600 | 5.600 | 5.600 | 5.397 | - |
| Dec 30, 2024 | 5.600 | 5.620 | 5.590 | 5.610 | 5.406 | 63,000 |
| Dec 27, 2024 | 5.580 | 5.650 | 5.580 | 5.590 | 5.387 | 65,000 |
| Dec 24, 2024 | 5.580 | 5.580 | 5.580 | 5.580 | 5.377 | - |
| Dec 23, 2024 | 5.560 | 5.580 | 5.550 | 5.580 | 5.377 | 24,000 |
| Dec 20, 2024 | 5.600 | 5.600 | 5.560 | 5.560 | 5.358 | 96,923 |
| Dec 19, 2024 | 5.560 | 5.580 | 5.540 | 5.580 | 5.377 | 123,000 |
| Dec 18, 2024 | 5.570 | 5.590 | 5.550 | 5.550 | 5.348 | 133,000 |
| Dec 17, 2024 | 5.590 | 5.590 | 5.560 | 5.570 | 5.368 | 65,000 |
| Dec 16, 2024 | 5.600 | 5.600 | 5.560 | 5.600 | 5.397 | 165,000 |
| Dec 13, 2024 | 5.630 | 5.650 | 5.560 | 5.590 | 5.387 | 73,000 |
| Dec 12, 2024 | 5.600 | 5.600 | 5.530 | 5.600 | 5.397 | 118,000 |
| Dec 11, 2024 | 5.670 | 5.670 | 5.550 | 5.660 | 5.454 | 61,000 |
| Dec 10, 2024 | 5.670 | 5.670 | 5.630 | 5.630 | 5.426 | 122,000 |
| Dec 9, 2024 | 5.670 | 5.680 | 5.670 | 5.670 | 5.464 | 51,000 |
| Dec 6, 2024 | 5.650 | 5.670 | 5.650 | 5.670 | 5.464 | 57,667 |
| Dec 5, 2024 | 5.630 | 5.660 | 5.620 | 5.650 | 5.445 | 94,000 |
| Dec 4, 2024 | 5.630 | 5.660 | 5.630 | 5.630 | 5.426 | 42,000 |
| Dec 3, 2024 | 5.600 | 5.660 | 5.580 | 5.630 | 5.426 | 271,000 |
| Dec 2, 2024 | 5.620 | 5.620 | 5.610 | 5.620 | 5.416 | 38,000 |
| Nov 29, 2024 | 5.570 | 5.600 | 5.550 | 5.600 | 5.397 | 95,000 |
| Nov 28, 2024 | 0.214 Dividend | |||||
| Nov 28, 2024 | 5.730 | 5.730 | 5.550 | 5.570 | 5.368 | 321,000 |
| Nov 27, 2024 | 5.800 | 5.860 | 5.750 | 5.790 | 5.373 | 405,000 |
| Nov 26, 2024 | 5.800 | 5.820 | 5.790 | 5.790 | 5.373 | 135,000 |
| Nov 25, 2024 | 5.830 | 5.900 | 5.810 | 5.840 | 5.420 | 213,000 |
| Nov 22, 2024 | 5.780 | 5.850 | 5.780 | 5.780 | 5.364 | 132,000 |
| Nov 21, 2024 | 5.820 | 5.820 | 5.760 | 5.780 | 5.364 | 45,651 |
| Nov 20, 2024 | 5.780 | 5.790 | 5.780 | 5.790 | 5.373 | 25,000 |
| Nov 19, 2024 | 5.760 | 5.790 | 5.760 | 5.790 | 5.373 | 122,000 |
| Nov 18, 2024 | 5.750 | 5.800 | 5.750 | 5.770 | 5.355 | 59,000 |
| Nov 15, 2024 | 5.800 | 5.800 | 5.740 | 5.760 | 5.346 | 45,000 |
| Nov 14, 2024 | 5.780 | 5.810 | 5.750 | 5.800 | 5.383 | 124,000 |
| Nov 13, 2024 | 5.760 | 5.880 | 5.760 | 5.810 | 5.392 | 82,000 |
| Nov 12, 2024 | 5.830 | 5.830 | 5.770 | 5.790 | 5.373 | 103,000 |
| Nov 11, 2024 | 5.790 | 5.820 | 5.790 | 5.820 | 5.401 | 294,000 |
| Nov 8, 2024 | 5.800 | 5.820 | 5.790 | 5.820 | 5.401 | 61,000 |
| Nov 7, 2024 | 5.790 | 5.820 | 5.770 | 5.790 | 5.373 | 104,964 |
| Nov 6, 2024 | 5.880 | 5.890 | 5.810 | 5.820 | 5.401 | 67,000 |
| Nov 5, 2024 | 5.820 | 5.820 | 5.770 | 5.810 | 5.392 | 111,000 |
| Nov 4, 2024 | 5.860 | 5.860 | 5.780 | 5.800 | 5.383 | 253,000 |
| Nov 1, 2024 | 5.830 | 5.900 | 5.830 | 5.860 | 5.438 | 116,000 |
| Oct 31, 2024 | 5.830 | 5.830 | 5.800 | 5.800 | 5.383 | 36,000 |
| Oct 30, 2024 | 5.770 | 5.820 | 5.760 | 5.800 | 5.383 | 199,000 |
| Oct 29, 2024 | 5.810 | 5.810 | 5.780 | 5.780 | 5.364 | 46,000 |
| Oct 28, 2024 | 5.810 | 5.810 | 5.770 | 5.790 | 5.373 | 47,000 |
| Oct 25, 2024 | 5.780 | 5.830 | 5.780 | 5.780 | 5.364 | 27,000 |
| Oct 24, 2024 | 5.850 | 5.850 | 5.770 | 5.790 | 5.373 | 55,000 |
| Oct 23, 2024 | 5.780 | 5.850 | 5.780 | 5.850 | 5.429 | 219,647 |
| Oct 22, 2024 | 5.810 | 5.840 | 5.760 | 5.780 | 5.364 | 98,000 |
| Oct 21, 2024 | 5.800 | 5.850 | 5.800 | 5.810 | 5.392 | 100,000 |
| Oct 18, 2024 | 5.800 | 5.820 | 5.770 | 5.800 | 5.383 | 153,000 |
| Oct 17, 2024 | 5.720 | 5.810 | 5.720 | 5.760 | 5.346 | 39,000 |
| Oct 16, 2024 | 5.740 | 5.780 | 5.720 | 5.740 | 5.327 | 50,000 |
| Oct 15, 2024 | 5.780 | 5.780 | 5.720 | 5.730 | 5.318 | 107,000 |
| Oct 14, 2024 | 5.850 | 5.860 | 5.780 | 5.780 | 5.364 | 230,000 |
| Oct 10, 2024 | 5.700 | 5.820 | 5.650 | 5.820 | 5.401 | 133,000 |
| Oct 9, 2024 | 5.730 | 5.730 | 5.650 | 5.700 | 5.290 | 153,000 |
| Oct 8, 2024 | 5.820 | 5.860 | 5.760 | 5.760 | 5.346 | 194,866 |
| Oct 7, 2024 | 5.850 | 5.960 | 5.850 | 5.950 | 5.522 | 347,000 |
| Oct 4, 2024 | 5.750 | 5.870 | 5.720 | 5.850 | 5.429 | 280,000 |
| Oct 3, 2024 | 5.740 | 5.820 | 5.740 | 5.820 | 5.401 | 508,000 |
| Oct 2, 2024 | 5.770 | 5.800 | 5.710 | 5.740 | 5.327 | 389,000 |
| Sep 30, 2024 | 5.750 | 5.810 | 5.750 | 5.750 | 5.336 | 483,000 |
| Sep 27, 2024 | 5.800 | 5.800 | 5.710 | 5.800 | 5.383 | 548,000 |
| Sep 26, 2024 | 5.630 | 5.750 | 5.600 | 5.740 | 5.327 | 376,000 |
| Sep 25, 2024 | 5.600 | 5.650 | 5.600 | 5.620 | 5.216 | 203,408 |
| Sep 24, 2024 | 5.500 | 5.640 | 5.500 | 5.600 | 5.197 | 385,000 |
| Sep 23, 2024 | 5.540 | 5.550 | 5.530 | 5.530 | 5.132 | 118,860 |
| Sep 20, 2024 | 5.530 | 5.550 | 5.510 | 5.530 | 5.132 | 182,000 |
| Sep 19, 2024 | 5.510 | 5.520 | 5.480 | 5.480 | 5.086 | 227,000 |
| Sep 17, 2024 | 5.440 | 5.500 | 5.440 | 5.490 | 5.095 | 106,000 |
| Sep 16, 2024 | 5.420 | 5.450 | 5.410 | 5.430 | 5.039 | 22,000 |
| Sep 13, 2024 | 5.360 | 5.410 | 5.360 | 5.410 | 5.021 | 53,000 |
| Sep 12, 2024 | 5.390 | 5.390 | 5.370 | 5.370 | 4.984 | 83,000 |
| Sep 11, 2024 | 5.400 | 5.400 | 5.380 | 5.390 | 5.002 | 25,000 |
| Sep 10, 2024 | 5.380 | 5.410 | 5.380 | 5.400 | 5.012 | 20,000 |
| Sep 9, 2024 | 5.390 | 5.450 | 5.340 | 5.380 | 4.993 | 128,000 |
| Sep 5, 2024 | 5.380 | 5.390 | 5.380 | 5.390 | 5.002 | 26,000 |
| Sep 4, 2024 | 5.390 | 5.390 | 5.350 | 5.370 | 4.984 | 165,000 |
| Sep 3, 2024 | 5.410 | 5.410 | 5.380 | 5.410 | 5.021 | 43,000 |
| Sep 2, 2024 | 5.430 | 5.440 | 5.390 | 5.410 | 5.021 | 209,000 |
| Aug 30, 2024 | 5.470 | 5.470 | 5.410 | 5.430 | 5.039 | 52,000 |
| Aug 29, 2024 | 5.400 | 5.430 | 5.400 | 5.420 | 5.030 | 23,000 |
| Aug 28, 2024 | 5.480 | 5.480 | 5.380 | 5.390 | 5.002 | 121,000 |
| Aug 27, 2024 | 5.470 | 5.480 | 5.470 | 5.480 | 5.086 | 36,000 |
| Aug 26, 2024 | 5.440 | 5.460 | 5.440 | 5.460 | 5.067 | 66,000 |
| Aug 23, 2024 | 5.510 | 5.510 | 5.400 | 5.440 | 5.049 | 77,000 |
| Aug 22, 2024 | 5.500 | 5.500 | 5.410 | 5.410 | 5.021 | 63,000 |
| Aug 21, 2024 | 5.500 | 5.500 | 5.450 | 5.460 | 5.067 | 20,986 |
| Aug 20, 2024 | 5.450 | 5.500 | 5.450 | 5.490 | 5.095 | 48,000 |
| Aug 19, 2024 | 5.400 | 5.460 | 5.410 | 5.430 | 5.039 | 86,000 |
| Aug 16, 2024 | 5.490 | 5.490 | 5.440 | 5.450 | 5.058 | 22,000 |
| Aug 15, 2024 | 5.450 | 5.540 | 5.450 | 5.490 | 5.095 | 62,000 |
| Aug 14, 2024 | 5.400 | 5.400 | 5.380 | 5.380 | 4.993 | 13,000 |
| Aug 13, 2024 | 5.370 | 5.390 | 5.370 | 5.380 | 4.993 | 69,000 |
| Aug 12, 2024 | 5.390 | 5.400 | 5.370 | 5.370 | 4.984 | 50,000 |
| Aug 9, 2024 | 5.410 | 5.410 | 5.370 | 5.380 | 4.993 | 14,000 |
| Aug 8, 2024 | 5.380 | 5.450 | 5.370 | 5.390 | 5.002 | 16,000 |
| Aug 7, 2024 | 5.350 | 5.530 | 5.350 | 5.380 | 4.993 | 131,254 |
| Aug 6, 2024 | 5.370 | 5.380 | 5.360 | 5.370 | 4.984 | 157,000 |
| Aug 5, 2024 | 5.440 | 5.480 | 5.370 | 5.370 | 4.984 | 511,000 |
| Aug 2, 2024 | 5.440 | 5.440 | 5.420 | 5.440 | 5.049 | 129,000 |
| Aug 1, 2024 | 5.450 | 5.460 | 5.400 | 5.460 | 5.067 | 97,000 |
| Jul 31, 2024 | 5.470 | 5.490 | 5.450 | 5.470 | 5.077 | 174,000 |
| Jul 30, 2024 | 5.580 | 5.580 | 5.480 | 5.490 | 5.095 | 36,000 |
| Jul 29, 2024 | 5.440 | 5.570 | 5.440 | 5.540 | 5.141 | 26,000 |
| Jul 26, 2024 | 5.440 | 5.490 | 5.440 | 5.450 | 5.058 | 42,000 |
| Jul 25, 2024 | 5.460 | 5.460 | 5.400 | 5.440 | 5.049 | 178,000 |
| Jul 24, 2024 | 5.530 | 5.530 | 5.430 | 5.460 | 5.067 | 224,000 |
| Jul 23, 2024 | 5.530 | 5.560 | 5.520 | 5.530 | 5.132 | 36,000 |
| Jul 22, 2024 | 5.550 | 5.570 | 5.530 | 5.540 | 5.141 | 127,801 |
| Jul 19, 2024 | 5.600 | 5.600 | 5.550 | 5.550 | 5.151 | 16,000 |
| Jul 18, 2024 | 5.570 | 5.570 | 5.560 | 5.560 | 5.160 | 35,000 |
| Jul 17, 2024 | 5.580 | 5.590 | 5.560 | 5.560 | 5.160 | 50,000 |
| Jul 16, 2024 | 5.600 | 5.600 | 5.580 | 5.580 | 5.179 | 46,000 |
| Jul 15, 2024 | 5.600 | 5.600 | 5.580 | 5.590 | 5.188 | 18,000 |
| Jul 12, 2024 | 5.550 | 5.590 | 5.550 | 5.590 | 5.188 | 75,000 |
| Jul 11, 2024 | 5.560 | 5.590 | 5.560 | 5.560 | 5.160 | 123,000 |
| Jul 10, 2024 | 5.560 | 5.600 | 5.580 | 5.580 | 5.179 | 53,000 |
| Jul 9, 2024 | 5.590 | 5.590 | 5.580 | 5.590 | 5.188 | 220,000 |
| Jul 8, 2024 | 5.600 | 5.620 | 5.590 | 5.590 | 5.188 | 109,232 |
| Jul 5, 2024 | 5.600 | 5.610 | 5.580 | 5.600 | 5.197 | 134,000 |
| Jul 4, 2024 | 5.620 | 5.620 | 5.620 | 5.620 | 5.216 | - |
| Jul 3, 2024 | 5.580 | 5.610 | 5.580 | 5.590 | 5.188 | 21,000 |
| Jul 2, 2024 | 5.620 | 5.620 | 5.580 | 5.600 | 5.197 | 128,383 |
| Jun 28, 2024 | 5.630 | 5.630 | 5.620 | 5.620 | 5.216 | 12,000 |
| Jun 27, 2024 | 5.700 | 5.700 | 5.600 | 5.610 | 5.206 | 178,000 |
| Jun 26, 2024 | 5.640 | 5.630 | 5.630 | 5.630 | 5.225 | 37,000 |
| Jun 25, 2024 | 5.650 | 5.670 | 5.640 | 5.650 | 5.244 | 34,000 |
| Jun 24, 2024 | 5.680 | 5.680 | 5.610 | 5.640 | 5.234 | 113,988 |
| Jun 21, 2024 | 5.690 | 5.720 | 5.670 | 5.680 | 5.271 | 282,000 |
| Jun 20, 2024 | 5.690 | 5.690 | 5.680 | 5.680 | 5.271 | 45,000 |
| Jun 19, 2024 | 5.690 | 5.690 | 5.650 | 5.680 | 5.271 | 99,000 |
| Jun 18, 2024 | 5.670 | 5.670 | 5.670 | 5.670 | 5.262 | 11,000 |
| Jun 17, 2024 | 5.700 | 5.700 | 5.680 | 5.690 | 5.281 | 9,000 |
| Jun 14, 2024 | 5.700 | 5.700 | 5.680 | 5.680 | 5.271 | 27,000 |
| Jun 13, 2024 | 5.700 | 5.720 | 5.670 | 5.720 | 5.309 | 60,000 |
| Jun 12, 2024 | 5.670 | 5.700 | 5.670 | 5.700 | 5.290 | 59,000 |
| Jun 11, 2024 | 5.690 | 5.720 | 5.660 | 5.720 | 5.309 | 120,000 |
| Jun 7, 2024 | 5.790 | 5.790 | 5.700 | 5.730 | 5.318 | 29,491 |
| Jun 6, 2024 | 5.650 | 5.760 | 5.650 | 5.680 | 5.271 | 56,000 |
| Jun 5, 2024 | 5.670 | 5.740 | 5.600 | 5.700 | 5.290 | 121,000 |
| Jun 4, 2024 | 5.660 | 5.700 | 5.650 | 5.660 | 5.253 | 48,000 |
| Jun 3, 2024 | 5.700 | 5.700 | 5.660 | 5.660 | 5.253 | 54,000 |
| May 31, 2024 | 5.690 | 5.690 | 5.650 | 5.650 | 5.244 | 117,000 |
| May 30, 2024 | 5.690 | 5.690 | 5.600 | 5.690 | 5.281 | 72,000 |
| May 29, 2024 | 5.720 | 5.720 | 5.680 | 5.720 | 5.309 | 92,000 |
| May 28, 2024 | 5.770 | 5.770 | 5.700 | 5.720 | 5.309 | 118,000 |
| May 27, 2024 | 5.900 | 5.900 | 5.730 | 5.770 | 5.355 | 62,000 |
| May 24, 2024 | 5.750 | 5.770 | 5.730 | 5.770 | 5.355 | 47,000 |
| May 23, 2024 | 5.800 | 5.800 | 5.750 | 5.750 | 5.336 | 134,834 |
| May 22, 2024 | 5.860 | 5.870 | 5.800 | 5.800 | 5.383 | 127,000 |
| May 21, 2024 | 5.860 | 5.880 | 5.830 | 5.860 | 5.438 | 158,000 |
| May 20, 2024 | 5.800 | 5.890 | 5.760 | 5.860 | 5.438 | 470,000 |
| May 17, 2024 | 5.720 | 5.860 | 5.700 | 5.740 | 5.327 | 232,000 |
| May 16, 2024 | 5.560 | 5.690 | 5.560 | 5.690 | 5.281 | 394,000 |
| May 14, 2024 | 5.550 | 5.550 | 5.520 | 5.520 | 5.123 | 20,000 |
| May 13, 2024 | 5.500 | 5.550 | 5.470 | 5.550 | 5.151 | 206,000 |
| May 10, 2024 | 5.420 | 5.500 | 5.410 | 5.490 | 5.095 | 227,000 |
| May 9, 2024 | 5.420 | 5.500 | 5.460 | 5.460 | 5.067 | 63,000 |
| May 8, 2024 | 5.480 | 5.480 | 5.420 | 5.420 | 5.030 | 30,088 |
| May 7, 2024 | 5.460 | 5.480 | 5.460 | 5.480 | 5.086 | 24,000 |
| May 6, 2024 | 5.430 | 5.460 | 5.430 | 5.460 | 5.067 | 64,000 |
| May 3, 2024 | 5.410 | 5.490 | 5.400 | 5.450 | 5.058 | 62,000 |
| May 2, 2024 | 5.410 | 5.430 | 5.400 | 5.400 | 5.012 | 160,000 |
| Apr 30, 2024 | 5.490 | 5.490 | 5.420 | 5.430 | 5.039 | 76,000 |
| Apr 29, 2024 | 5.440 | 5.500 | 5.440 | 5.490 | 5.095 | 12,000 |
| Apr 26, 2024 | 5.430 | 5.470 | 5.420 | 5.440 | 5.049 | 54,000 |
| Apr 25, 2024 | 5.410 | 5.420 | 5.410 | 5.420 | 5.030 | 87,000 |
| Apr 24, 2024 | 5.400 | 5.420 | 5.400 | 5.420 | 5.030 | 36,000 |
Related Tickers
1591.HK SHUN WO GROUP
0.149
0.00%
1746.HK MAN SHUN GP
0.540
0.00%
0610.HK Wai Kee Holdings Limited
0.610
+1.67%
2262.HK Steve Leung Design Group Limited
0.710
+1.43%
1951.T EXEO Group, Inc.
1,650.00
-0.48%
8411.HK K W Nelson Interior Design and Contracting Group Limited
0.089
+11.25%
1722.HK KIN PANG HLDGS
0.056
-9.68%
3728.HK Ching Lee Holdings Limited
0.028
+3.70%
2266.HK Lai Si Enterprise Holding Limited
0.305
-1.61%
0368.HK SUPERLAND GROUP
0.270
-1.82%