4.340
-0.060
(-1.36%)
At close: January 10 at 4:08:01 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 4.420 | 4.430 | 4.320 | 4.340 | 4.340 | 119,899,343 |
| Jan 9, 2025 | 4.440 | 4.450 | 4.380 | 4.400 | 4.400 | 102,926,728 |
| Jan 8, 2025 | 4.400 | 4.460 | 4.360 | 4.430 | 4.430 | 132,285,275 |
| Jan 7, 2025 | 4.430 | 4.450 | 4.370 | 4.410 | 4.410 | 101,040,707 |
| Jan 6, 2025 | 4.440 | 4.480 | 4.390 | 4.450 | 4.450 | 72,989,799 |
| Jan 3, 2025 | 4.420 | 4.490 | 4.410 | 4.440 | 4.440 | 80,931,792 |
| Jan 2, 2025 | 4.440 | 4.470 | 4.370 | 4.430 | 4.430 | 142,500,965 |
| Dec 31, 2024 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | - |
| Dec 30, 2024 | 4.410 | 4.470 | 4.380 | 4.380 | 4.380 | 103,231,283 |
| Dec 27, 2024 | 4.380 | 4.430 | 4.370 | 4.390 | 4.390 | 98,009,229 |
| Dec 24, 2024 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | - |
| Dec 23, 2024 | 4.290 | 4.350 | 4.250 | 4.310 | 4.310 | 130,822,320 |
| Dec 20, 2024 | 4.280 | 4.310 | 4.230 | 4.250 | 4.250 | 99,864,134 |
| Dec 19, 2024 | 4.280 | 4.310 | 4.240 | 4.290 | 4.290 | 116,318,530 |
| Dec 18, 2024 | 4.280 | 4.340 | 4.280 | 4.300 | 4.300 | 106,162,852 |
| Dec 17, 2024 | 4.280 | 4.310 | 4.250 | 4.280 | 4.280 | 79,809,904 |
| Dec 16, 2024 | 4.250 | 4.300 | 4.250 | 4.280 | 4.280 | 106,002,516 |
| Dec 13, 2024 | 4.280 | 4.300 | 4.220 | 4.260 | 4.260 | 150,537,367 |
| Dec 12, 2024 | 4.260 | 4.370 | 4.260 | 4.320 | 4.320 | 121,293,559 |
| Dec 11, 2024 | 4.330 | 4.400 | 4.260 | 4.300 | 4.300 | 150,874,778 |
| Dec 10, 2024 | 4.500 | 4.500 | 4.320 | 4.330 | 4.330 | 159,287,974 |
| Dec 9, 2024 | 4.300 | 4.400 | 4.280 | 4.390 | 4.390 | 146,415,909 |
| Dec 6, 2024 | 4.280 | 4.340 | 4.280 | 4.310 | 4.310 | 119,308,538 |
| Dec 5, 2024 | 4.270 | 4.330 | 4.240 | 4.260 | 4.260 | 110,090,395 |
| Dec 4, 2024 | 4.220 | 4.360 | 4.200 | 4.310 | 4.310 | 177,690,509 |
| Dec 3, 2024 | 4.160 | 4.230 | 4.130 | 4.220 | 4.220 | 95,688,473 |
| Dec 2, 2024 | 4.190 | 4.220 | 4.140 | 4.160 | 4.160 | 68,291,995 |
| Nov 29, 2024 | 4.180 | 4.210 | 4.150 | 4.160 | 4.160 | 80,590,199 |
| Nov 28, 2024 | 4.180 | 4.210 | 4.150 | 4.170 | 4.170 | 50,646,894 |
| Nov 27, 2024 | 4.160 | 4.200 | 4.120 | 4.180 | 4.180 | 63,475,641 |
| Nov 26, 2024 | 4.120 | 4.170 | 4.090 | 4.140 | 4.140 | 60,590,866 |
| Nov 25, 2024 | 4.140 | 4.190 | 4.140 | 4.160 | 4.160 | 202,791,522 |
| Nov 22, 2024 | 4.190 | 4.210 | 4.090 | 4.120 | 4.120 | 164,727,437 |
| Nov 21, 2024 | 4.180 | 4.210 | 4.160 | 4.170 | 4.170 | 132,534,060 |
| Nov 20, 2024 | 4.160 | 4.230 | 4.160 | 4.200 | 4.200 | 126,775,342 |
| Nov 19, 2024 | 4.250 | 4.260 | 4.150 | 4.180 | 4.180 | 154,370,122 |
| Nov 18, 2024 | 4.190 | 4.270 | 4.150 | 4.190 | 4.190 | 189,007,982 |
| Nov 15, 2024 | 4.190 | 4.250 | 4.180 | 4.190 | 4.190 | 144,065,413 |
| Nov 14, 2024 | 4.180 | 4.250 | 4.160 | 4.190 | 4.190 | 125,142,335 |
| Nov 13, 2024 | 4.210 | 4.260 | 4.180 | 4.220 | 4.220 | 125,083,456 |
| Nov 12, 2024 | 4.280 | 4.320 | 4.200 | 4.240 | 4.240 | 196,191,759 |
| Nov 11, 2024 | 4.300 | 4.330 | 4.250 | 4.310 | 4.310 | 146,628,792 |
| Nov 8, 2024 | 4.400 | 4.430 | 4.360 | 4.360 | 4.360 | 121,622,646 |
| Nov 7, 2024 | 4.330 | 4.400 | 4.300 | 4.390 | 4.390 | 166,779,583 |
| Nov 6, 2024 | 4.460 | 4.480 | 4.340 | 4.350 | 4.350 | 172,262,250 |
| Nov 5, 2024 | 4.380 | 4.480 | 4.370 | 4.460 | 4.460 | 123,939,270 |
| Nov 4, 2024 | 4.400 | 4.420 | 4.330 | 4.380 | 4.380 | 108,872,123 |
| Nov 1, 2024 | 4.430 | 4.480 | 4.380 | 4.410 | 4.410 | 119,815,635 |
| Oct 31, 2024 | 4.390 | 4.420 | 4.350 | 4.380 | 4.380 | 131,305,036 |
| Oct 30, 2024 | 4.400 | 4.420 | 4.330 | 4.360 | 4.360 | 114,416,151 |
| Oct 29, 2024 | 4.370 | 4.440 | 4.350 | 4.420 | 4.420 | 219,601,652 |
| Oct 28, 2024 | 4.510 | 4.550 | 4.470 | 4.510 | 4.510 | 184,804,578 |
| Oct 25, 2024 | 4.580 | 4.630 | 4.540 | 4.560 | 4.560 | 122,280,773 |
| Oct 24, 2024 | 4.610 | 4.660 | 4.590 | 4.590 | 4.590 | 98,234,453 |
| Oct 23, 2024 | 4.630 | 4.680 | 4.620 | 4.660 | 4.660 | 70,291,438 |
| Oct 22, 2024 | 4.630 | 4.680 | 4.610 | 4.630 | 4.630 | 82,644,027 |
| Oct 21, 2024 | 4.790 | 4.820 | 4.620 | 4.630 | 4.630 | 110,825,139 |
| Oct 18, 2024 | 4.650 | 4.730 | 4.600 | 4.710 | 4.710 | 150,838,944 |
| Oct 17, 2024 | 4.760 | 4.820 | 4.590 | 4.650 | 4.650 | 163,570,764 |
| Oct 16, 2024 | 4.740 | 4.790 | 4.700 | 4.720 | 4.720 | 125,232,689 |
| Oct 15, 2024 | 4.850 | 4.880 | 4.730 | 4.770 | 4.770 | 113,583,653 |
| Oct 14, 2024 | 4.920 | 5.040 | 4.830 | 4.880 | 4.880 | 168,039,546 |
| Oct 10, 2024 | 4.860 | 5.050 | 4.830 | 4.920 | 4.920 | 202,087,336 |
| Oct 9, 2024 | 4.940 | 4.960 | 4.710 | 4.800 | 4.800 | 236,182,684 |
| Oct 8, 2024 | 5.420 | 5.460 | 4.950 | 4.980 | 4.980 | 330,884,167 |
| Oct 7, 2024 | 5.400 | 5.470 | 5.320 | 5.430 | 5.430 | 151,733,541 |
| Oct 4, 2024 | 5.250 | 5.400 | 5.180 | 5.340 | 5.340 | 168,660,345 |
| Oct 3, 2024 | 5.200 | 5.250 | 5.070 | 5.160 | 5.160 | 172,876,314 |
| Oct 2, 2024 | 4.970 | 5.280 | 4.860 | 5.200 | 5.200 | 262,110,428 |
| Sep 30, 2024 | 4.890 | 4.990 | 4.800 | 4.840 | 4.840 | 260,998,587 |
| Sep 27, 2024 | 4.800 | 4.920 | 4.700 | 4.860 | 4.860 | 317,398,359 |
| Sep 26, 2024 | 4.890 | 4.890 | 4.650 | 4.770 | 4.770 | 347,439,198 |
| Sep 25, 2024 | 4.900 | 5.010 | 4.810 | 4.830 | 4.830 | 253,206,071 |
| Sep 24, 2024 | 4.680 | 4.790 | 4.640 | 4.760 | 4.760 | 180,783,815 |
| Sep 23, 2024 | 4.560 | 4.620 | 4.530 | 4.590 | 4.590 | 116,520,893 |
| Sep 20, 2024 | 4.490 | 4.580 | 4.460 | 4.530 | 4.530 | 177,751,542 |
| Sep 19, 2024 | 4.460 | 4.460 | 4.330 | 4.450 | 4.450 | 230,494,874 |
| Sep 17, 2024 | 4.390 | 4.500 | 4.390 | 4.490 | 4.490 | 65,855,684 |
| Sep 16, 2024 | 4.320 | 4.420 | 4.300 | 4.390 | 4.390 | 47,200,046 |
| Sep 13, 2024 | 4.290 | 4.430 | 4.290 | 4.350 | 4.350 | 135,465,175 |
| Sep 12, 2024 | 4.250 | 4.300 | 4.160 | 4.260 | 4.260 | 187,994,967 |
| Sep 11, 2024 | 4.280 | 4.300 | 4.170 | 4.280 | 4.280 | 196,635,536 |
| Sep 10, 2024 | 4.360 | 4.430 | 4.330 | 4.410 | 4.410 | 134,783,217 |
| Sep 9, 2024 | 4.580 | 4.630 | 4.360 | 4.390 | 4.390 | 301,113,989 |
| Sep 5, 2024 | 0.159 Dividend | |||||
| Sep 5, 2024 | 4.950 | 4.990 | 4.590 | 4.650 | 4.650 | 294,841,550 |
| Sep 4, 2024 | 5.160 | 5.160 | 5.000 | 5.110 | 4.951 | 146,309,685 |
| Sep 3, 2024 | 5.300 | 5.320 | 5.170 | 5.240 | 5.077 | 94,529,710 |
| Sep 2, 2024 | 5.300 | 5.340 | 5.210 | 5.310 | 5.144 | 105,053,907 |
| Aug 30, 2024 | 5.310 | 5.360 | 5.260 | 5.300 | 5.135 | 111,907,864 |
| Aug 29, 2024 | 5.310 | 5.360 | 5.230 | 5.300 | 5.135 | 63,746,807 |
| Aug 28, 2024 | 5.350 | 5.420 | 5.300 | 5.360 | 5.193 | 90,259,184 |
| Aug 27, 2024 | 5.160 | 5.460 | 5.150 | 5.430 | 5.261 | 210,986,993 |
| Aug 26, 2024 | 5.140 | 5.200 | 5.120 | 5.160 | 4.999 | 101,613,664 |
| Aug 23, 2024 | 5.010 | 5.130 | 5.010 | 5.100 | 4.941 | 89,879,721 |
| Aug 22, 2024 | 4.980 | 5.050 | 4.940 | 5.040 | 4.883 | 80,238,525 |
| Aug 21, 2024 | 4.930 | 4.980 | 4.880 | 4.960 | 4.805 | 72,834,926 |
| Aug 20, 2024 | 5.010 | 5.020 | 4.920 | 4.960 | 4.805 | 61,159,283 |
| Aug 19, 2024 | 4.970 | 5.050 | 4.950 | 5.020 | 4.864 | 62,855,959 |
| Aug 16, 2024 | 4.970 | 5.060 | 4.950 | 4.950 | 4.796 | 69,516,623 |
| Aug 15, 2024 | 4.970 | 5.020 | 4.940 | 4.950 | 4.796 | 50,948,672 |
| Aug 14, 2024 | 4.990 | 5.050 | 4.960 | 4.990 | 4.834 | 40,401,227 |
| Aug 13, 2024 | 4.990 | 5.050 | 4.940 | 4.990 | 4.834 | 41,167,384 |
| Aug 12, 2024 | 4.960 | 5.020 | 4.910 | 4.960 | 4.805 | 36,788,304 |
| Aug 9, 2024 | 4.940 | 5.000 | 4.920 | 4.930 | 4.776 | 46,489,422 |
| Aug 8, 2024 | 4.960 | 4.990 | 4.850 | 4.920 | 4.767 | 68,525,832 |
| Aug 7, 2024 | 4.850 | 5.030 | 4.820 | 4.960 | 4.805 | 118,006,250 |
| Aug 6, 2024 | 4.880 | 4.940 | 4.820 | 4.820 | 4.670 | 64,153,587 |
| Aug 5, 2024 | 4.960 | 4.990 | 4.790 | 4.870 | 4.718 | 176,798,763 |
| Aug 2, 2024 | 4.870 | 5.030 | 4.870 | 5.010 | 4.854 | 108,262,685 |
| Aug 1, 2024 | 5.040 | 5.100 | 4.960 | 4.960 | 4.805 | 82,048,886 |
| Jul 31, 2024 | 4.900 | 5.040 | 4.890 | 5.020 | 4.864 | 164,738,635 |
| Jul 30, 2024 | 4.900 | 4.900 | 4.800 | 4.840 | 4.689 | 116,366,680 |
| Jul 29, 2024 | 4.910 | 4.990 | 4.870 | 4.930 | 4.776 | 104,699,622 |
| Jul 26, 2024 | 4.870 | 4.970 | 4.820 | 4.860 | 4.708 | 73,933,616 |
| Jul 25, 2024 | 4.930 | 4.960 | 4.840 | 4.850 | 4.699 | 78,980,349 |
| Jul 24, 2024 | 4.790 | 4.980 | 4.790 | 4.940 | 4.786 | 116,789,972 |
| Jul 23, 2024 | 4.780 | 4.850 | 4.760 | 4.790 | 4.641 | 82,644,256 |
| Jul 22, 2024 | 4.750 | 4.810 | 4.620 | 4.800 | 4.650 | 96,941,548 |
| Jul 19, 2024 | 4.850 | 4.850 | 4.670 | 4.730 | 4.583 | 181,705,325 |
| Jul 18, 2024 | 4.800 | 4.910 | 4.800 | 4.890 | 4.738 | 94,278,292 |
| Jul 17, 2024 | 5.020 | 5.040 | 4.760 | 4.800 | 4.650 | 160,684,291 |
| Jul 16, 2024 | 4.930 | 5.060 | 4.930 | 5.020 | 4.864 | 119,168,563 |
| Jul 15, 2024 | 4.900 | 5.040 | 4.880 | 4.970 | 4.815 | 94,591,753 |
| Jul 12, 2024 | 4.910 | 4.950 | 4.870 | 4.910 | 4.757 | 68,052,688 |
| Jul 11, 2024 | 4.890 | 4.930 | 4.850 | 4.880 | 4.728 | 57,825,782 |
| Jul 10, 2024 | 5.040 | 5.070 | 4.840 | 4.860 | 4.708 | 136,673,561 |
| Jul 9, 2024 | 5.090 | 5.100 | 5.020 | 5.040 | 4.883 | 86,720,672 |
| Jul 8, 2024 | 0.219 Dividend | |||||
| Jul 8, 2024 | 5.090 | 5.200 | 5.070 | 5.110 | 4.951 | 87,068,253 |
| Jul 5, 2024 | 5.390 | 5.430 | 5.310 | 5.310 | 4.932 | 135,963,919 |
| Jul 4, 2024 | 5.260 | 5.420 | 5.240 | 5.400 | 5.015 | 197,670,238 |
| Jul 3, 2024 | 5.170 | 5.270 | 5.140 | 5.260 | 4.885 | 178,507,120 |
| Jul 2, 2024 | 5.080 | 5.160 | 5.070 | 5.120 | 4.755 | 128,413,578 |
| Jun 28, 2024 | 4.920 | 5.120 | 4.920 | 5.060 | 4.700 | 132,895,278 |
| Jun 27, 2024 | 4.980 | 5.020 | 4.920 | 4.940 | 4.588 | 91,488,574 |
| Jun 26, 2024 | 4.940 | 5.050 | 4.900 | 5.010 | 4.653 | 99,848,447 |
| Jun 25, 2024 | 4.950 | 5.000 | 4.910 | 4.970 | 4.616 | 83,313,149 |
| Jun 24, 2024 | 4.850 | 4.950 | 4.810 | 4.920 | 4.570 | 120,127,221 |
| Jun 21, 2024 | 4.900 | 4.950 | 4.830 | 4.850 | 4.505 | 124,585,743 |
| Jun 20, 2024 | 4.870 | 4.990 | 4.850 | 4.940 | 4.588 | 127,755,474 |
| Jun 19, 2024 | 4.720 | 4.860 | 4.720 | 4.850 | 4.505 | 129,142,531 |
| Jun 18, 2024 | 4.680 | 4.740 | 4.640 | 4.690 | 4.356 | 76,070,170 |
| Jun 17, 2024 | 4.690 | 4.730 | 4.620 | 4.660 | 4.328 | 83,234,751 |
| Jun 14, 2024 | 4.780 | 4.800 | 4.700 | 4.700 | 4.365 | 87,949,152 |
| Jun 13, 2024 | 4.880 | 4.880 | 4.780 | 4.790 | 4.449 | 68,841,490 |
| Jun 12, 2024 | 4.790 | 4.860 | 4.730 | 4.820 | 4.477 | 106,844,966 |
| Jun 11, 2024 | 4.870 | 4.900 | 4.750 | 4.820 | 4.477 | 112,501,163 |
| Jun 7, 2024 | 4.940 | 4.990 | 4.870 | 4.890 | 4.542 | 124,161,379 |
| Jun 6, 2024 | 4.890 | 5.000 | 4.880 | 4.910 | 4.560 | 121,511,374 |
| Jun 5, 2024 | 4.920 | 4.980 | 4.840 | 4.870 | 4.523 | 132,678,971 |
| Jun 4, 2024 | 4.920 | 4.970 | 4.890 | 4.920 | 4.570 | 129,412,362 |
| Jun 3, 2024 | 4.990 | 5.090 | 4.950 | 5.010 | 4.653 | 90,821,135 |
| May 31, 2024 | 5.040 | 5.090 | 4.960 | 4.960 | 4.607 | 141,033,384 |
| May 30, 2024 | 5.120 | 5.160 | 5.010 | 5.020 | 4.663 | 103,058,275 |
| May 29, 2024 | 5.130 | 5.210 | 5.110 | 5.140 | 4.774 | 96,682,995 |
| May 28, 2024 | 5.160 | 5.220 | 5.120 | 5.150 | 4.783 | 112,668,227 |
| May 27, 2024 | 5.110 | 5.190 | 5.100 | 5.150 | 4.783 | 98,037,608 |
| May 24, 2024 | 5.100 | 5.160 | 5.080 | 5.100 | 4.737 | 61,161,702 |
| May 23, 2024 | 5.100 | 5.140 | 5.060 | 5.120 | 4.755 | 66,534,506 |
| May 22, 2024 | 5.140 | 5.230 | 5.140 | 5.140 | 4.774 | 57,020,384 |
| May 21, 2024 | 5.160 | 5.190 | 5.090 | 5.140 | 4.774 | 104,995,262 |
| May 20, 2024 | 5.200 | 5.280 | 5.160 | 5.180 | 4.811 | 106,272,333 |
| May 17, 2024 | 5.140 | 5.240 | 5.130 | 5.210 | 4.839 | 137,866,410 |
| May 16, 2024 | 5.060 | 5.140 | 5.030 | 5.110 | 4.746 | 82,523,991 |
| May 14, 2024 | 5.140 | 5.140 | 5.030 | 5.050 | 4.690 | 84,931,624 |
| May 13, 2024 | 5.040 | 5.140 | 5.010 | 5.120 | 4.755 | 135,998,313 |
| May 10, 2024 | 4.850 | 5.100 | 4.850 | 5.090 | 4.728 | 361,359,824 |
| May 9, 2024 | 4.860 | 4.880 | 4.810 | 4.830 | 4.486 | 65,242,327 |
| May 8, 2024 | 4.830 | 4.920 | 4.810 | 4.830 | 4.486 | 107,005,756 |
| May 7, 2024 | 4.760 | 4.840 | 4.750 | 4.810 | 4.468 | 76,506,860 |
| May 6, 2024 | 4.700 | 4.770 | 4.630 | 4.760 | 4.421 | 103,894,996 |
| May 3, 2024 | 4.620 | 4.700 | 4.610 | 4.680 | 4.347 | 52,068,390 |
| May 2, 2024 | 4.700 | 4.730 | 4.600 | 4.620 | 4.291 | 94,913,346 |
| Apr 30, 2024 | 4.680 | 4.880 | 4.640 | 4.720 | 4.384 | 116,774,720 |
| Apr 29, 2024 | 4.800 | 4.800 | 4.610 | 4.670 | 4.337 | 163,083,683 |
| Apr 26, 2024 | 4.770 | 4.880 | 4.770 | 4.800 | 4.458 | 120,896,471 |
| Apr 25, 2024 | 4.670 | 4.780 | 4.670 | 4.770 | 4.430 | 71,221,629 |
| Apr 24, 2024 | 4.720 | 4.770 | 4.690 | 4.710 | 4.375 | 101,912,074 |
| Apr 23, 2024 | 4.620 | 4.720 | 4.600 | 4.710 | 4.375 | 142,800,468 |
| Apr 22, 2024 | 4.670 | 4.790 | 4.600 | 4.620 | 4.291 | 150,776,768 |
| Apr 19, 2024 | 4.570 | 4.670 | 4.540 | 4.650 | 4.319 | 148,214,675 |
| Apr 18, 2024 | 4.520 | 4.620 | 4.480 | 4.580 | 4.254 | 120,299,421 |
| Apr 17, 2024 | 4.550 | 4.570 | 4.520 | 4.520 | 4.198 | 81,035,719 |
| Apr 16, 2024 | 4.590 | 4.680 | 4.560 | 4.560 | 4.235 | 102,886,920 |
| Apr 15, 2024 | 4.540 | 4.670 | 4.540 | 4.650 | 4.319 | 112,352,091 |
| Apr 12, 2024 | 4.580 | 4.600 | 4.540 | 4.570 | 4.245 | 81,032,726 |
| Apr 11, 2024 | 4.500 | 4.640 | 4.500 | 4.600 | 4.272 | 88,892,653 |
| Apr 10, 2024 | 4.540 | 4.620 | 4.540 | 4.610 | 4.282 | 53,488,507 |
| Apr 9, 2024 | 4.580 | 4.610 | 4.530 | 4.530 | 4.207 | 62,850,985 |
| Apr 8, 2024 | 4.570 | 4.640 | 4.500 | 4.570 | 4.245 | 116,212,344 |
| Apr 5, 2024 | 4.640 | 4.640 | 4.430 | 4.530 | 4.207 | 103,179,845 |
| Apr 3, 2024 | 4.630 | 4.700 | 4.610 | 4.640 | 4.310 | 90,468,852 |
| Apr 2, 2024 | 4.510 | 4.670 | 4.500 | 4.660 | 4.328 | 193,865,487 |
| Mar 28, 2024 | 4.360 | 4.470 | 4.310 | 4.440 | 4.124 | 144,185,976 |
| Mar 27, 2024 | 4.440 | 4.450 | 4.360 | 4.400 | 4.087 | 146,539,636 |
| Mar 26, 2024 | 4.560 | 4.580 | 4.410 | 4.470 | 4.152 | 127,232,512 |
| Mar 25, 2024 | 4.470 | 4.510 | 4.470 | 4.490 | 4.170 | 108,185,828 |
| Mar 22, 2024 | 4.520 | 4.600 | 4.410 | 4.450 | 4.133 | 158,427,020 |
| Mar 21, 2024 | 4.600 | 4.660 | 4.580 | 4.580 | 4.254 | 77,973,845 |
| Mar 20, 2024 | 4.560 | 4.630 | 4.510 | 4.560 | 4.235 | 59,065,666 |
| Mar 19, 2024 | 4.500 | 4.620 | 4.470 | 4.540 | 4.217 | 81,070,478 |
| Mar 18, 2024 | 4.510 | 4.630 | 4.500 | 4.530 | 4.207 | 81,705,930 |
| Mar 15, 2024 | 4.600 | 4.650 | 4.500 | 4.550 | 4.226 | 149,481,562 |
| Mar 14, 2024 | 4.540 | 4.700 | 4.540 | 4.610 | 4.282 | 205,399,043 |
| Mar 13, 2024 | 4.450 | 4.550 | 4.430 | 4.510 | 4.189 | 108,695,840 |
| Mar 12, 2024 | 4.430 | 4.500 | 4.400 | 4.460 | 4.142 | 107,320,408 |
| Mar 11, 2024 | 4.420 | 4.480 | 4.390 | 4.420 | 4.105 | 78,348,039 |
| Mar 8, 2024 | 4.380 | 4.480 | 4.370 | 4.420 | 4.105 | 84,929,166 |
| Mar 7, 2024 | 4.390 | 4.510 | 4.350 | 4.370 | 4.059 | 108,176,977 |
| Mar 6, 2024 | 4.310 | 4.390 | 4.290 | 4.370 | 4.059 | 61,107,447 |
| Mar 5, 2024 | 4.350 | 4.400 | 4.300 | 4.320 | 4.012 | 77,109,491 |
| Mar 4, 2024 | 4.350 | 4.420 | 4.330 | 4.380 | 4.068 | 75,302,097 |
| Mar 1, 2024 | 4.300 | 4.360 | 4.250 | 4.330 | 4.022 | 92,864,676 |
| Feb 29, 2024 | 4.320 | 4.370 | 4.320 | 4.330 | 4.022 | 115,464,385 |
| Feb 28, 2024 | 4.430 | 4.430 | 4.310 | 4.370 | 4.059 | 134,035,473 |
| Feb 27, 2024 | 4.400 | 4.460 | 4.360 | 4.430 | 4.115 | 86,835,084 |
| Feb 26, 2024 | 4.450 | 4.520 | 4.410 | 4.450 | 4.133 | 81,984,600 |
| Feb 23, 2024 | 4.490 | 4.570 | 4.460 | 4.480 | 4.161 | 100,303,252 |
| Feb 22, 2024 | 4.350 | 4.520 | 4.340 | 4.500 | 4.180 | 150,547,496 |
| Feb 21, 2024 | 4.300 | 4.400 | 4.300 | 4.350 | 4.040 | 158,518,898 |
| Feb 20, 2024 | 4.280 | 4.380 | 4.280 | 4.340 | 4.031 | 156,473,944 |
| Feb 19, 2024 | 4.180 | 4.310 | 4.140 | 4.260 | 3.957 | 148,779,386 |
| Feb 16, 2024 | 4.150 | 4.200 | 4.150 | 4.180 | 3.882 | 47,385,757 |
| Feb 15, 2024 | 4.070 | 4.150 | 4.050 | 4.130 | 3.836 | 45,607,982 |
| Feb 14, 2024 | 4.030 | 4.100 | 4.020 | 4.080 | 3.789 | 65,720,029 |
| Feb 9, 2024 | 4.110 | 4.140 | 4.060 | 4.120 | 3.827 | 23,878,439 |
| Feb 8, 2024 | 4.170 | 4.210 | 4.130 | 4.150 | 3.855 | 70,789,378 |
| Feb 7, 2024 | 4.110 | 4.200 | 4.110 | 4.180 | 3.882 | 111,283,924 |
| Feb 6, 2024 | 4.090 | 4.200 | 4.080 | 4.190 | 3.892 | 122,833,620 |
| Feb 5, 2024 | 4.020 | 4.140 | 4.010 | 4.100 | 3.808 | 92,753,840 |
| Feb 2, 2024 | 4.050 | 4.150 | 4.040 | 4.080 | 3.789 | 103,045,542 |
| Feb 1, 2024 | 4.060 | 4.120 | 4.020 | 4.060 | 3.771 | 99,678,675 |
| Jan 31, 2024 | 4.100 | 4.120 | 4.030 | 4.060 | 3.771 | 92,398,473 |
| Jan 30, 2024 | 4.100 | 4.140 | 4.060 | 4.090 | 3.799 | 122,668,130 |
| Jan 29, 2024 | 4.100 | 4.240 | 4.100 | 4.160 | 3.864 | 186,066,678 |
| Jan 26, 2024 | 4.140 | 4.140 | 4.030 | 4.060 | 3.771 | 126,673,893 |
| Jan 25, 2024 | 3.870 | 4.140 | 3.870 | 4.140 | 3.845 | 333,442,224 |
| Jan 24, 2024 | 3.710 | 3.880 | 3.710 | 3.860 | 3.585 | 201,610,511 |
| Jan 23, 2024 | 3.680 | 3.770 | 3.640 | 3.700 | 3.437 | 143,935,195 |
| Jan 22, 2024 | 3.750 | 3.760 | 3.640 | 3.680 | 3.418 | 117,217,060 |
| Jan 19, 2024 | 3.790 | 3.820 | 3.730 | 3.750 | 3.483 | 94,212,589 |
| Jan 18, 2024 | 3.770 | 3.810 | 3.720 | 3.770 | 3.502 | 104,588,473 |
| Jan 17, 2024 | 3.870 | 3.880 | 3.740 | 3.760 | 3.492 | 174,444,810 |
| Jan 16, 2024 | 3.920 | 3.950 | 3.870 | 3.870 | 3.594 | 104,499,835 |
| Jan 15, 2024 | 3.970 | 3.980 | 3.930 | 3.950 | 3.669 | 50,790,778 |
| Jan 12, 2024 | 3.900 | 3.950 | 3.880 | 3.930 | 3.650 | 56,606,324 |
| Jan 11, 2024 | 3.940 | 3.960 | 3.890 | 3.900 | 3.622 | 71,645,513 |
| Jan 10, 2024 | 3.990 | 4.030 | 3.920 | 3.920 | 3.641 | 88,916,278 |
Related Tickers
0857.HK PETROCHINA
6.100
-0.65%
601857.SS PetroChina Company Limited
8.75
-0.79%
SHELL.AS Shell plc
31.62
+0.22%
E Eni S.p.A.
28.13
+0.50%
PBR-A Petróleo Brasileiro S.A. - Petrobras
12.10
+0.25%
PBR Petróleo Brasileiro S.A. - Petrobras
13.48
+0.60%
REP.VI Repsol, S.A.
11.92
+2.14%
XONA.DU Exxon Mobil Corp
104.26
+0.21%
JWG1.DU John Wood Group Plc
0.7395
-2.12%
1251.HK SPT ENERGY
0.117
-2.50%