Unlock stock picks and a broker-level newsfeed that powers Wall Street.
13.820
+0.360
+(2.67%)
As of 1:05:08 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 |
---|---|---|---|---|---|---|
Mar 14, 2025 | 13.700 | 13.900 | 13.640 | 13.820 | 13.820 | 16,861,530 |
Mar 13, 2025 | 13.480 | 13.660 | 13.260 | 13.460 | 13.460 | 14,893,642 |
Mar 12, 2025 | 13.360 | 13.460 | 13.220 | 13.420 | 13.420 | 18,378,828 |
Mar 11, 2025 | 13.200 | 13.200 | 13.060 | 13.200 | 13.200 | 13,337,741 |
Mar 10, 2025 | 13.300 | 13.560 | 13.220 | 13.440 | 13.440 | 14,740,308 |
Mar 7, 2025 | 13.100 | 13.460 | 13.020 | 13.300 | 13.300 | 25,825,768 |
Mar 6, 2025 | 12.800 | 13.060 | 12.720 | 13.060 | 13.060 | 28,298,764 |
Mar 5, 2025 | 12.360 | 12.500 | 12.240 | 12.480 | 12.480 | 11,476,691 |
Mar 4, 2025 | 12.220 | 12.340 | 12.160 | 12.260 | 12.260 | 8,782,199 |
Mar 3, 2025 | 12.300 | 12.480 | 12.240 | 12.280 | 12.280 | 9,107,404 |
Feb 28, 2025 | 12.560 | 12.600 | 12.220 | 12.220 | 12.220 | 19,464,023 |
Feb 27, 2025 | 12.780 | 12.800 | 12.500 | 12.680 | 12.680 | 14,962,731 |
Feb 26, 2025 | 12.540 | 12.780 | 12.520 | 12.780 | 12.780 | 17,403,786 |
Feb 25, 2025 | 12.560 | 12.580 | 12.400 | 12.460 | 12.460 | 16,117,413 |
Feb 24, 2025 | 12.640 | 12.800 | 12.420 | 12.580 | 12.580 | 13,760,401 |
Feb 21, 2025 | 12.720 | 12.740 | 12.540 | 12.640 | 12.640 | 16,170,610 |
Feb 20, 2025 | 12.680 | 12.700 | 12.540 | 12.580 | 12.580 | 9,874,035 |
Feb 19, 2025 | 12.720 | 12.740 | 12.600 | 12.640 | 12.640 | 10,996,252 |
Feb 18, 2025 | 12.840 | 12.880 | 12.600 | 12.700 | 12.700 | 12,208,791 |
Feb 17, 2025 | 13.100 | 13.100 | 12.740 | 12.820 | 12.820 | 19,871,296 |
Feb 14, 2025 | 13.020 | 13.220 | 12.960 | 13.220 | 13.220 | 17,528,175 |
Feb 13, 2025 | 13.080 | 13.160 | 12.840 | 12.840 | 12.840 | 14,832,701 |
Feb 12, 2025 | 13.280 | 13.280 | 12.820 | 13.020 | 13.020 | 22,572,166 |
Feb 11, 2025 | 13.220 | 13.540 | 13.220 | 13.280 | 13.280 | 22,379,958 |
Feb 10, 2025 | 12.940 | 13.100 | 12.920 | 13.100 | 13.100 | 13,800,973 |
Feb 7, 2025 | 12.700 | 12.860 | 12.540 | 12.780 | 12.780 | 12,006,783 |
Feb 6, 2025 | 12.640 | 12.780 | 12.520 | 12.700 | 12.700 | 7,474,859 |
Feb 5, 2025 | 12.500 | 12.720 | 12.420 | 12.520 | 12.520 | 7,538,047 |
Feb 4, 2025 | 12.100 | 12.420 | 12.100 | 12.380 | 12.380 | 6,515,512 |
Feb 3, 2025 | 12.300 | 12.380 | 11.800 | 12.140 | 12.140 | 9,171,430 |
Jan 28, 2025 | 12.280 | 12.280 | 12.280 | 12.280 | 12.280 | - |
Jan 27, 2025 | 12.960 | 13.000 | 12.760 | 12.800 | 12.800 | 6,887,179 |
Jan 24, 2025 | 12.680 | 12.980 | 12.640 | 12.960 | 12.960 | 9,156,912 |
Jan 23, 2025 | 12.720 | 12.900 | 12.540 | 12.640 | 12.640 | 10,846,144 |
Jan 22, 2025 | 12.960 | 12.960 | 12.680 | 12.720 | 12.720 | 7,906,196 |
Jan 21, 2025 | 12.940 | 13.060 | 12.840 | 12.980 | 12.980 | 6,329,695 |
Jan 20, 2025 | 12.800 | 12.960 | 12.760 | 12.940 | 12.940 | 5,836,096 |
Jan 17, 2025 | 12.940 | 12.940 | 12.740 | 12.920 | 12.920 | 9,309,923 |
Jan 16, 2025 | 12.620 | 12.960 | 12.620 | 12.940 | 12.940 | 12,356,244 |
Jan 15, 2025 | 12.780 | 12.800 | 12.420 | 12.540 | 12.540 | 12,362,932 |
Jan 14, 2025 | 12.620 | 12.780 | 12.540 | 12.760 | 12.760 | 11,534,875 |
Jan 13, 2025 | 12.700 | 12.760 | 12.460 | 12.740 | 12.740 | 6,041,445 |
Jan 10, 2025 | 12.760 | 13.080 | 12.640 | 12.700 | 12.700 | 8,319,754 |
Jan 9, 2025 | 12.640 | 12.800 | 12.500 | 12.700 | 12.700 | 10,019,719 |
Jan 8, 2025 | 12.760 | 12.760 | 12.420 | 12.540 | 12.540 | 8,085,671 |
Jan 7, 2025 | 12.680 | 12.800 | 12.520 | 12.800 | 12.800 | 8,342,760 |
Jan 6, 2025 | 12.680 | 12.840 | 12.600 | 12.640 | 12.640 | 6,432,308 |
Jan 3, 2025 | 12.360 | 12.900 | 12.360 | 12.620 | 12.620 | 11,459,425 |
Jan 2, 2025 | 12.480 | 12.500 | 12.280 | 12.380 | 12.380 | 6,853,952 |
Dec 31, 2024 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | - |
Dec 30, 2024 | 12.460 | 12.600 | 12.440 | 12.540 | 12.540 | 6,335,251 |
Dec 27, 2024 | 12.400 | 12.480 | 12.340 | 12.440 | 12.440 | 5,061,516 |
Dec 24, 2024 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | - |
Dec 23, 2024 | 12.360 | 12.480 | 12.200 | 12.300 | 12.300 | 12,620,268 |
Dec 20, 2024 | 12.360 | 12.420 | 12.160 | 12.240 | 12.240 | 11,816,682 |
Dec 19, 2024 | 12.360 | 12.440 | 12.260 | 12.400 | 12.400 | 6,958,373 |
Dec 18, 2024 | 12.560 | 12.740 | 12.460 | 12.520 | 12.520 | 5,869,500 |
Dec 17, 2024 | 12.660 | 12.740 | 12.480 | 12.560 | 12.560 | 9,742,956 |
Dec 16, 2024 | 12.900 | 12.960 | 12.580 | 12.680 | 12.680 | 7,575,009 |
Dec 13, 2024 | 13.180 | 13.180 | 12.860 | 12.900 | 12.900 | 11,606,082 |
Dec 12, 2024 | 13.120 | 13.300 | 13.060 | 13.140 | 13.140 | 6,022,000 |
Dec 11, 2024 | 12.900 | 13.360 | 12.900 | 13.060 | 13.060 | 8,963,996 |
Dec 10, 2024 | 13.460 | 13.480 | 12.860 | 12.920 | 12.920 | 11,891,214 |
Dec 9, 2024 | 12.860 | 13.100 | 12.580 | 13.100 | 13.100 | 9,897,956 |
Dec 6, 2024 | 12.700 | 12.880 | 12.560 | 12.860 | 12.860 | 6,823,692 |
Dec 5, 2024 | 12.900 | 12.900 | 12.660 | 12.720 | 12.720 | 4,673,790 |
Dec 4, 2024 | 12.780 | 12.940 | 12.720 | 12.940 | 12.940 | 5,716,666 |
Dec 3, 2024 | 12.620 | 12.780 | 12.460 | 12.780 | 12.780 | 5,140,144 |
Dec 2, 2024 | 12.500 | 12.660 | 12.500 | 12.600 | 12.600 | 8,102,222 |
Nov 29, 2024 | 12.400 | 12.560 | 12.300 | 12.480 | 12.480 | 7,937,261 |
Nov 28, 2024 | 12.640 | 12.680 | 12.260 | 12.340 | 12.340 | 6,246,733 |
Nov 27, 2024 | 12.500 | 12.620 | 12.260 | 12.600 | 12.600 | 5,471,543 |
Nov 26, 2024 | 12.420 | 12.620 | 12.300 | 12.440 | 12.440 | 5,049,112 |
Nov 25, 2024 | 12.680 | 12.720 | 12.400 | 12.460 | 12.460 | 6,289,118 |
Nov 22, 2024 | 12.840 | 12.980 | 12.520 | 12.600 | 12.600 | 5,335,318 |
Nov 21, 2024 | 12.820 | 13.020 | 12.820 | 12.940 | 12.940 | 4,315,061 |
Nov 20, 2024 | 12.920 | 12.960 | 12.800 | 12.900 | 12.900 | 3,948,600 |
Nov 19, 2024 | 12.820 | 12.980 | 12.720 | 12.880 | 12.880 | 5,448,713 |
Nov 18, 2024 | 12.580 | 13.020 | 12.560 | 12.780 | 12.780 | 6,743,006 |
Nov 15, 2024 | 12.600 | 12.720 | 12.440 | 12.560 | 12.560 | 6,142,800 |
Nov 14, 2024 | 12.840 | 12.840 | 12.420 | 12.440 | 12.440 | 8,829,574 |
Nov 13, 2024 | 12.900 | 13.000 | 12.800 | 12.940 | 12.940 | 5,039,876 |
Nov 12, 2024 | 13.360 | 13.460 | 12.900 | 12.940 | 12.940 | 9,817,677 |
Nov 11, 2024 | 13.580 | 13.600 | 13.320 | 13.420 | 13.420 | 7,057,147 |
Nov 8, 2024 | 14.040 | 14.260 | 13.720 | 13.760 | 13.760 | 7,549,364 |
Nov 7, 2024 | 13.460 | 13.940 | 13.300 | 13.880 | 13.880 | 7,657,899 |
Nov 6, 2024 | 13.880 | 14.060 | 13.600 | 13.740 | 13.740 | 8,757,188 |
Nov 5, 2024 | 13.660 | 13.920 | 13.540 | 13.920 | 13.920 | 12,230,524 |
Nov 4, 2024 | 13.600 | 13.680 | 13.320 | 13.620 | 13.620 | 6,438,656 |
Nov 1, 2024 | 13.100 | 13.740 | 13.100 | 13.560 | 13.560 | 13,979,335 |
Oct 31, 2024 | 13.120 | 13.240 | 13.000 | 13.100 | 13.100 | 11,094,095 |
Oct 30, 2024 | 14.100 | 14.100 | 13.020 | 13.120 | 13.120 | 26,634,295 |
Oct 29, 2024 | 14.460 | 14.600 | 14.140 | 14.200 | 14.200 | 7,161,014 |
Oct 28, 2024 | 14.400 | 14.640 | 14.360 | 14.420 | 14.420 | 5,800,657 |
Oct 25, 2024 | 14.360 | 14.500 | 14.240 | 14.400 | 14.400 | 5,332,676 |
Oct 24, 2024 | 14.480 | 14.500 | 14.220 | 14.340 | 14.340 | 5,237,003 |
Oct 23, 2024 | 14.680 | 14.780 | 14.400 | 14.560 | 14.560 | 7,648,101 |
Oct 22, 2024 | 14.420 | 14.680 | 14.340 | 14.560 | 14.560 | 8,194,000 |
Oct 21, 2024 | 14.860 | 14.940 | 14.360 | 14.440 | 14.440 | 16,417,600 |
Oct 18, 2024 | 14.260 | 14.780 | 14.220 | 14.600 | 14.600 | 8,779,925 |
Oct 17, 2024 | 14.940 | 14.960 | 14.140 | 14.300 | 14.300 | 9,458,950 |
Oct 16, 2024 | 14.600 | 14.960 | 14.500 | 14.680 | 14.680 | 6,122,968 |
Oct 15, 2024 | 15.440 | 15.440 | 14.540 | 14.580 | 14.580 | 8,152,739 |
Oct 14, 2024 | 15.200 | 15.680 | 15.040 | 15.440 | 15.440 | 8,859,556 |
Oct 10, 2024 | 14.500 | 15.700 | 14.500 | 15.240 | 15.240 | 16,126,263 |
Oct 9, 2024 | 15.300 | 15.380 | 14.180 | 14.580 | 14.580 | 18,535,205 |
Oct 8, 2024 | 17.020 | 17.380 | 15.120 | 15.200 | 15.200 | 27,755,472 |
Oct 7, 2024 | 16.400 | 16.780 | 16.220 | 16.780 | 16.780 | 18,282,256 |
Oct 4, 2024 | 15.520 | 16.260 | 15.300 | 16.260 | 16.260 | 12,068,806 |
Oct 3, 2024 | 15.920 | 16.040 | 15.020 | 15.520 | 15.520 | 11,440,426 |
Oct 2, 2024 | 15.900 | 16.280 | 15.520 | 15.900 | 15.900 | 15,790,009 |
Sep 30, 2024 | 16.040 | 16.340 | 15.500 | 15.820 | 15.820 | 21,782,121 |
Sep 27, 2024 | 15.220 | 15.640 | 14.880 | 15.380 | 15.380 | 17,942,808 |
Sep 26, 2024 | 14.000 | 14.780 | 13.960 | 14.760 | 14.760 | 15,274,260 |
Sep 25, 2024 | 14.180 | 14.680 | 13.920 | 13.920 | 13.920 | 20,812,003 |
Sep 24, 2024 | 13.080 | 13.960 | 13.080 | 13.940 | 13.940 | 16,026,220 |
Sep 23, 2024 | 13.100 | 13.320 | 13.040 | 13.080 | 13.080 | 4,028,934 |
Sep 20, 2024 | 12.820 | 13.140 | 12.720 | 13.100 | 13.100 | 13,601,738 |
Sep 19, 2024 | 12.360 | 12.900 | 12.320 | 12.820 | 12.820 | 9,355,767 |
Sep 17, 2024 | 12.400 | 12.540 | 12.240 | 12.460 | 12.460 | 2,834,859 |
Sep 16, 2024 | 12.240 | 12.400 | 12.160 | 12.400 | 12.400 | 1,859,240 |
Sep 13, 2024 | 12.300 | 12.440 | 12.200 | 12.280 | 12.280 | 5,249,577 |
Sep 12, 2024 | 12.080 | 12.180 | 11.860 | 12.180 | 12.180 | 4,925,584 |
Sep 11, 2024 | 11.760 | 11.900 | 11.600 | 11.880 | 11.880 | 4,263,821 |
Sep 10, 2024 | 11.980 | 11.980 | 11.640 | 11.860 | 11.860 | 6,291,486 |
Sep 9, 2024 | 12.240 | 12.320 | 11.800 | 11.920 | 11.920 | 10,613,705 |
Sep 5, 2024 | 12.460 | 12.540 | 12.180 | 12.360 | 12.360 | 4,963,637 |
Sep 4, 2024 | 12.580 | 12.620 | 12.380 | 12.460 | 12.460 | 8,245,016 |
Sep 3, 2024 | 12.920 | 12.980 | 12.760 | 12.760 | 12.760 | 3,390,608 |
Sep 2, 2024 | 13.160 | 13.220 | 12.740 | 12.940 | 12.940 | 5,924,265 |
Aug 30, 2024 | 13.300 | 13.540 | 13.000 | 13.160 | 13.160 | 10,547,066 |
Aug 29, 2024 | 13.340 | 13.340 | 12.840 | 13.300 | 13.300 | 6,487,015 |
Aug 28, 2024 | 13.720 | 13.860 | 13.320 | 13.440 | 13.440 | 3,427,156 |
Aug 27, 2024 | 13.780 | 13.860 | 13.580 | 13.740 | 13.740 | 2,962,208 |
Aug 26, 2024 | 13.540 | 13.880 | 13.500 | 13.820 | 13.820 | 7,198,630 |
Aug 23, 2024 | 13.260 | 13.360 | 13.080 | 13.300 | 13.300 | 4,002,190 |
Aug 22, 2024 | 13.600 | 13.720 | 13.080 | 13.420 | 13.420 | 5,500,058 |
Aug 21, 2024 | 13.600 | 13.680 | 13.440 | 13.620 | 13.620 | 2,736,662 |
Aug 20, 2024 | 13.740 | 13.920 | 13.400 | 13.620 | 13.620 | 3,663,008 |
Aug 19, 2024 | 13.540 | 13.960 | 13.540 | 13.720 | 13.720 | 5,111,638 |
Aug 16, 2024 | 13.520 | 13.700 | 13.440 | 13.540 | 13.540 | 6,892,468 |
Aug 15, 2024 | 13.220 | 13.440 | 13.020 | 13.320 | 13.320 | 3,891,416 |
Aug 14, 2024 | 13.460 | 13.560 | 13.220 | 13.280 | 13.280 | 3,414,805 |
Aug 13, 2024 | 13.480 | 13.520 | 13.240 | 13.500 | 13.500 | 2,873,717 |
Aug 12, 2024 | 13.260 | 13.400 | 13.140 | 13.360 | 13.360 | 3,087,355 |
Aug 9, 2024 | 13.120 | 13.420 | 13.120 | 13.260 | 13.260 | 4,101,534 |
Aug 8, 2024 | 13.020 | 13.060 | 12.760 | 12.920 | 12.920 | 4,455,021 |
Aug 7, 2024 | 12.840 | 13.180 | 12.840 | 13.100 | 13.100 | 6,608,176 |
Aug 6, 2024 | 13.140 | 13.300 | 12.820 | 13.040 | 13.040 | 4,641,241 |
Aug 5, 2024 | 13.300 | 13.480 | 12.940 | 13.140 | 13.140 | 8,601,840 |
Aug 2, 2024 | 13.680 | 13.700 | 13.300 | 13.540 | 13.540 | 8,149,130 |
Aug 1, 2024 | 13.980 | 14.380 | 13.800 | 13.920 | 13.920 | 5,610,735 |
Jul 31, 2024 | 13.300 | 13.780 | 13.300 | 13.740 | 13.740 | 7,704,984 |
Jul 30, 2024 | 13.580 | 13.580 | 13.220 | 13.300 | 13.300 | 3,870,036 |
Jul 29, 2024 | 13.620 | 13.780 | 13.480 | 13.600 | 13.600 | 3,406,865 |
Jul 26, 2024 | 13.500 | 13.920 | 13.460 | 13.580 | 13.580 | 8,747,154 |
Jul 25, 2024 | 13.860 | 13.860 | 13.360 | 13.460 | 13.460 | 5,769,343 |
Jul 24, 2024 | 13.880 | 14.100 | 13.800 | 13.920 | 13.920 | 4,489,784 |
Jul 23, 2024 | 14.260 | 14.440 | 13.860 | 13.880 | 13.880 | 8,952,267 |
Jul 22, 2024 | 14.420 | 14.420 | 13.900 | 14.320 | 14.320 | 7,066,042 |
Jul 19, 2024 | 14.460 | 14.600 | 14.140 | 14.420 | 14.420 | 7,937,016 |
Jul 18, 2024 | 14.860 | 14.860 | 14.440 | 14.740 | 14.740 | 8,371,017 |
Jul 17, 2024 | 15.560 | 15.600 | 14.560 | 14.880 | 14.880 | 15,861,335 |
Jul 16, 2024 | 16.120 | 16.120 | 15.540 | 15.640 | 15.640 | 7,689,972 |
Jul 15, 2024 | 16.180 | 16.380 | 16.020 | 16.120 | 16.120 | 5,598,064 |
Jul 12, 2024 | 16.120 | 16.300 | 15.900 | 16.180 | 16.180 | 6,379,506 |
Jul 11, 2024 | 15.600 | 16.380 | 15.600 | 16.220 | 16.220 | 6,901,396 |
Jul 10, 2024 | 16.400 | 16.400 | 15.420 | 15.580 | 15.580 | 7,745,812 |
Jul 9, 2024 | 16.140 | 16.400 | 15.980 | 16.380 | 16.380 | 3,895,078 |
Jul 8, 2024 | 16.400 | 16.560 | 16.040 | 16.100 | 16.100 | 4,978,754 |
Jul 5, 2024 | 16.000 | 16.300 | 15.900 | 16.260 | 16.260 | 5,889,200 |
Jul 4, 2024 | 16.000 | 16.340 | 15.960 | 16.000 | 16.000 | 6,513,264 |
Jul 3, 2024 | 15.680 | 15.960 | 15.540 | 15.740 | 15.740 | 4,141,307 |
Jul 2, 2024 | 15.760 | 15.960 | 15.560 | 15.680 | 15.680 | 7,882,600 |
Jun 28, 2024 | 15.220 | 15.760 | 15.100 | 15.580 | 15.580 | 5,717,920 |
Jun 27, 2024 | 15.600 | 15.600 | 15.060 | 15.180 | 15.180 | 6,136,807 |
Jun 26, 2024 | 15.940 | 15.980 | 15.440 | 15.580 | 15.580 | 8,057,475 |
Jun 25, 2024 | 15.720 | 16.240 | 15.620 | 16.080 | 16.080 | 7,833,730 |
Jun 24, 2024 | 15.920 | 15.920 | 15.380 | 15.720 | 15.720 | 6,103,498 |
Jun 21, 2024 | 16.260 | 16.440 | 15.820 | 15.920 | 15.920 | 8,238,971 |
Jun 20, 2024 | 16.260 | 16.460 | 16.000 | 16.240 | 16.240 | 5,187,924 |
Jun 19, 2024 | 15.620 | 16.240 | 15.620 | 16.180 | 16.180 | 7,505,191 |
Jun 18, 2024 | 15.320 | 15.700 | 15.120 | 15.620 | 15.620 | 7,168,006 |
Jun 17, 2024 | 15.540 | 15.720 | 15.240 | 15.320 | 15.320 | 6,681,088 |
Jun 14, 2024 | 15.380 | 15.780 | 15.200 | 15.640 | 15.640 | 5,374,530 |
Jun 13, 2024 | 0.659 Dividend | |||||
Jun 13, 2024 | 15.800 | 15.860 | 15.120 | 15.460 | 15.460 | 9,246,325 |
Jun 12, 2024 | 16.060 | 16.380 | 15.940 | 16.280 | 15.621 | 5,736,010 |
Jun 11, 2024 | 16.600 | 16.620 | 15.820 | 16.060 | 15.410 | 13,133,485 |
Jun 7, 2024 | 16.560 | 16.880 | 16.560 | 16.860 | 16.177 | 10,852,336 |
Jun 6, 2024 | 16.320 | 16.620 | 16.260 | 16.360 | 15.697 | 8,054,750 |
Jun 5, 2024 | 16.400 | 16.400 | 15.920 | 16.100 | 15.448 | 13,615,706 |
Jun 4, 2024 | 16.780 | 16.900 | 16.280 | 16.600 | 15.928 | 10,715,008 |
Jun 3, 2024 | 17.060 | 17.180 | 16.580 | 16.760 | 16.081 | 13,578,263 |
May 31, 2024 | 17.260 | 17.420 | 16.820 | 16.880 | 16.196 | 11,616,476 |
May 30, 2024 | 17.880 | 18.080 | 17.060 | 17.260 | 16.561 | 11,669,708 |
May 29, 2024 | 18.000 | 18.480 | 17.860 | 18.100 | 17.367 | 12,510,356 |
May 28, 2024 | 17.840 | 18.300 | 17.840 | 18.000 | 17.271 | 8,001,676 |
May 27, 2024 | 17.320 | 17.740 | 17.280 | 17.700 | 16.983 | 6,697,441 |
May 24, 2024 | 17.120 | 17.580 | 17.020 | 17.340 | 16.638 | 8,262,338 |
May 23, 2024 | 17.000 | 17.300 | 16.800 | 17.160 | 16.465 | 11,772,115 |
May 22, 2024 | 18.140 | 18.220 | 17.700 | 17.800 | 17.079 | 7,594,106 |
May 21, 2024 | 19.000 | 19.080 | 18.020 | 18.260 | 17.521 | 12,909,442 |
May 20, 2024 | 18.500 | 19.100 | 18.440 | 18.860 | 18.096 | 21,318,103 |
May 17, 2024 | 17.680 | 17.980 | 17.400 | 17.900 | 17.175 | 8,378,881 |
May 16, 2024 | 17.940 | 18.260 | 17.600 | 17.680 | 16.964 | 10,680,106 |
May 14, 2024 | 17.820 | 18.200 | 17.660 | 17.900 | 17.175 | 12,259,450 |
May 13, 2024 | 17.220 | 17.780 | 17.140 | 17.720 | 17.002 | 15,036,377 |
May 10, 2024 | 16.720 | 17.420 | 16.580 | 17.380 | 16.676 | 19,191,149 |
May 9, 2024 | 16.080 | 16.600 | 16.080 | 16.480 | 15.813 | 7,031,485 |
May 8, 2024 | 16.260 | 16.520 | 16.000 | 16.220 | 15.563 | 9,396,328 |
May 7, 2024 | 16.160 | 16.460 | 16.120 | 16.260 | 15.602 | 10,186,699 |
May 6, 2024 | 15.960 | 16.080 | 15.600 | 16.060 | 15.410 | 10,435,982 |
May 3, 2024 | 16.000 | 16.020 | 15.700 | 15.900 | 15.256 | 5,055,632 |
May 2, 2024 | 15.880 | 16.200 | 15.760 | 15.960 | 15.314 | 5,445,453 |
Apr 30, 2024 | 16.340 | 16.560 | 15.980 | 16.100 | 15.448 | 14,301,228 |
Apr 29, 2024 | 16.200 | 16.200 | 15.560 | 16.120 | 15.467 | 10,954,329 |
Apr 26, 2024 | 15.980 | 16.460 | 15.980 | 16.420 | 15.755 | 15,754,507 |
Apr 25, 2024 | 15.780 | 16.000 | 15.600 | 15.840 | 15.199 | 8,261,800 |
Apr 24, 2024 | 15.360 | 15.900 | 15.300 | 15.760 | 15.122 | 8,230,620 |
Apr 23, 2024 | 15.740 | 15.740 | 15.100 | 15.300 | 14.680 | 13,833,775 |
Apr 22, 2024 | 16.400 | 16.640 | 15.760 | 15.800 | 15.160 | 8,805,365 |
Apr 19, 2024 | 16.360 | 16.640 | 15.880 | 16.140 | 15.486 | 12,587,374 |
Apr 18, 2024 | 15.720 | 16.360 | 15.500 | 16.300 | 15.640 | 13,596,561 |
Apr 17, 2024 | 15.540 | 15.860 | 15.320 | 15.720 | 15.083 | 10,804,452 |
Apr 16, 2024 | 15.900 | 16.280 | 15.560 | 15.660 | 15.026 | 8,860,800 |
Apr 15, 2024 | 15.700 | 16.140 | 15.440 | 15.940 | 15.294 | 10,403,952 |
Apr 12, 2024 | 15.900 | 16.200 | 15.800 | 16.140 | 15.486 | 9,522,643 |
Apr 11, 2024 | 15.820 | 16.380 | 15.720 | 15.980 | 15.333 | 9,495,558 |
Apr 10, 2024 | 15.780 | 16.440 | 15.760 | 16.240 | 15.582 | 16,798,350 |
Apr 9, 2024 | 15.600 | 15.880 | 15.480 | 15.820 | 15.179 | 12,277,114 |
Apr 8, 2024 | 15.300 | 16.080 | 15.200 | 15.560 | 14.930 | 23,911,947 |
Apr 5, 2024 | 15.300 | 15.420 | 14.840 | 15.080 | 14.469 | 9,189,277 |
Apr 3, 2024 | 14.160 | 15.080 | 14.160 | 15.060 | 14.450 | 25,771,677 |
Apr 2, 2024 | 13.920 | 14.160 | 13.860 | 14.140 | 13.567 | 15,450,053 |
Mar 28, 2024 | 13.040 | 13.440 | 12.780 | 13.340 | 12.800 | 5,982,004 |
Mar 27, 2024 | 12.960 | 13.240 | 12.920 | 13.080 | 12.550 | 3,973,946 |
Mar 26, 2024 | 13.360 | 13.360 | 12.820 | 13.020 | 12.493 | 10,252,100 |
Mar 25, 2024 | 13.220 | 13.580 | 13.020 | 13.360 | 12.819 | 5,717,981 |
Mar 22, 2024 | 13.420 | 13.500 | 13.040 | 13.220 | 12.685 | 6,241,608 |
Mar 21, 2024 | 13.600 | 13.680 | 13.300 | 13.540 | 12.992 | 6,964,791 |
Mar 20, 2024 | 13.240 | 13.440 | 12.980 | 13.320 | 12.781 | 6,200,125 |
Mar 19, 2024 | 13.600 | 13.800 | 13.260 | 13.320 | 12.781 | 8,315,385 |
Mar 18, 2024 | 13.660 | 13.880 | 13.400 | 13.600 | 13.049 | 13,294,154 |
Mar 15, 2024 | 12.920 | 13.740 | 12.920 | 13.580 | 13.030 | 23,810,601 |
Mar 14, 2024 | 13.120 | 13.760 | 13.120 | 13.320 | 12.781 | 16,540,560 |
Related Tickers
1208.HK MMG
2.900
+2.47%
1258.HK CHINFMINING
5.750
+3.60%
2362.HK Jinchuan Group International Resources Co. Ltd
0.670
+4.69%
LUMI.ST Lundin Mining Corporation
89.05
+3.37%
IE Ivanhoe Electric Inc.
5.80
-0.17%
LUN.TO Lundin Mining Corporation
12.62
+2.44%
CS.TO Capstone Copper Corp.
7.82
+0.13%
FCX Freeport-McMoRan Inc.
37.58
+2.18%
SCCO Southern Copper Corporation
92.41
+2.29%