4.960
+0.150
+(3.12%)
At close: January 28 at 12:08:04 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 28, 2025 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | - |
| Jan 27, 2025 | 5.000 | 5.000 | 4.750 | 4.810 | 4.810 | 7,816,000 |
| Jan 24, 2025 | 5.120 | 5.280 | 5.100 | 5.190 | 5.190 | 4,530,000 |
| Jan 23, 2025 | 5.200 | 5.200 | 4.990 | 5.090 | 5.090 | 4,248,000 |
| Jan 22, 2025 | 5.410 | 5.500 | 5.130 | 5.160 | 5.160 | 6,245,000 |
| Jan 21, 2025 | 5.250 | 5.380 | 5.000 | 5.250 | 5.250 | 14,736,000 |
| Jan 20, 2025 | 5.150 | 5.930 | 4.960 | 5.590 | 5.590 | 29,560,600 |
| Jan 17, 2025 | 5.210 | 5.480 | 5.150 | 5.380 | 5.380 | 9,630,900 |
| Jan 16, 2025 | 5.250 | 5.300 | 5.050 | 5.150 | 5.150 | 6,166,000 |
| Jan 15, 2025 | 5.000 | 5.160 | 4.910 | 4.950 | 4.950 | 4,081,000 |
| Jan 14, 2025 | 4.690 | 4.940 | 4.690 | 4.930 | 4.930 | 4,339,000 |
| Jan 13, 2025 | 4.860 | 4.960 | 4.700 | 4.800 | 4.800 | 2,833,000 |
| Jan 10, 2025 | 4.720 | 4.950 | 4.700 | 4.920 | 4.920 | 4,598,000 |
| Jan 9, 2025 | 4.600 | 4.920 | 4.560 | 4.780 | 4.780 | 6,418,000 |
| Jan 8, 2025 | 4.830 | 4.910 | 4.570 | 4.720 | 4.720 | 12,928,000 |
| Jan 7, 2025 | 5.500 | 5.630 | 5.180 | 5.180 | 5.180 | 9,644,000 |
| Jan 6, 2025 | 4.810 | 5.370 | 4.810 | 5.230 | 5.230 | 18,486,400 |
| Jan 3, 2025 | 4.800 | 4.870 | 4.570 | 4.650 | 4.650 | 4,295,500 |
| Jan 2, 2025 | 4.390 | 4.910 | 4.390 | 4.850 | 4.850 | 9,174,400 |
| Dec 31, 2024 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | - |
| Dec 30, 2024 | 4.840 | 4.870 | 4.500 | 4.570 | 4.570 | 7,060,000 |
| Dec 27, 2024 | 4.880 | 5.120 | 4.880 | 4.920 | 4.920 | 4,874,000 |
| Dec 24, 2024 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | - |
| Dec 23, 2024 | 4.950 | 5.060 | 4.770 | 4.910 | 4.910 | 5,382,000 |
| Dec 20, 2024 | 4.800 | 5.100 | 4.770 | 5.100 | 5.100 | 9,822,000 |
| Dec 19, 2024 | 4.860 | 5.160 | 4.810 | 5.140 | 5.140 | 12,430,000 |
| Dec 18, 2024 | 5.700 | 5.700 | 5.300 | 5.350 | 5.350 | 11,533,000 |
| Dec 17, 2024 | 5.800 | 6.080 | 5.670 | 5.670 | 5.670 | 13,272,000 |
| Dec 16, 2024 | 5.860 | 5.960 | 5.700 | 5.730 | 5.730 | 16,723,000 |
| Dec 13, 2024 | 5.590 | 5.590 | 5.270 | 5.430 | 5.430 | 10,646,000 |
| Dec 12, 2024 | 5.690 | 5.780 | 5.500 | 5.640 | 5.640 | 20,824,316 |
| Dec 11, 2024 | 5.140 | 5.460 | 4.890 | 5.270 | 5.270 | 27,337,600 |
| Dec 10, 2024 | 5.490 | 5.690 | 5.260 | 5.310 | 5.310 | 21,497,000 |
| Dec 9, 2024 | 5.980 | 6.080 | 5.700 | 5.710 | 5.710 | 22,427,000 |
| Dec 6, 2024 | 5.450 | 5.840 | 5.450 | 5.720 | 5.720 | 26,708,900 |
| Dec 5, 2024 | 5.290 | 6.430 | 5.060 | 6.100 | 6.100 | 71,922,769 |
| Dec 4, 2024 | 4.860 | 5.070 | 4.770 | 4.980 | 4.980 | 10,732,742 |
| Dec 3, 2024 | 5.080 | 5.100 | 4.850 | 4.870 | 4.870 | 12,691,000 |
| Dec 2, 2024 | 4.990 | 5.430 | 4.910 | 5.130 | 5.130 | 39,599,590 |
| Nov 29, 2024 | 4.840 | 5.140 | 4.830 | 4.910 | 4.910 | 14,023,800 |
| Nov 28, 2024 | 4.880 | 5.230 | 4.840 | 4.840 | 4.840 | 20,623,450 |
| Nov 27, 2024 | 4.350 | 4.830 | 4.220 | 4.660 | 4.660 | 31,211,212 |
| Nov 26, 2024 | 4.850 | 4.880 | 4.370 | 4.420 | 4.420 | 27,494,840 |
| Nov 25, 2024 | 4.400 | 5.250 | 4.380 | 5.190 | 5.190 | 43,254,000 |
| Nov 22, 2024 | 4.030 | 4.610 | 3.910 | 4.200 | 4.200 | 36,771,000 |
| Nov 21, 2024 | 3.800 | 4.430 | 3.790 | 4.320 | 4.320 | 58,220,000 |
| Nov 20, 2024 | 3.640 | 3.790 | 3.400 | 3.700 | 3.700 | 29,916,000 |
| Nov 19, 2024 | 3.220 | 3.450 | 3.070 | 3.430 | 3.430 | 29,085,207 |
| Nov 18, 2024 | 2.900 | 3.160 | 2.900 | 3.120 | 3.120 | 23,716,000 |
| Nov 15, 2024 | 2.890 | 2.970 | 2.700 | 2.760 | 2.760 | 18,548,000 |
| Nov 14, 2024 | 2.980 | 3.210 | 2.860 | 3.030 | 3.030 | 37,977,000 |
| Nov 13, 2024 | 2.690 | 3.240 | 2.520 | 2.880 | 2.880 | 56,301,600 |
| Nov 12, 2024 | 2.570 | 2.680 | 2.270 | 2.520 | 2.520 | 34,277,000 |
| Nov 11, 2024 | 2.410 | 2.410 | 2.180 | 2.240 | 2.240 | 15,833,000 |
| Nov 8, 2024 | 2.200 | 2.280 | 2.110 | 2.170 | 2.170 | 2,612,000 |
| Nov 7, 2024 | 2.300 | 2.300 | 2.110 | 2.150 | 2.150 | 5,555,300 |
| Nov 6, 2024 | 1.900 | 2.290 | 1.900 | 2.130 | 2.130 | 16,701,000 |
| Nov 5, 2024 | 1.790 | 1.870 | 1.780 | 1.860 | 1.860 | 1,590,000 |
| Nov 4, 2024 | 1.700 | 1.820 | 1.700 | 1.820 | 1.820 | 733,000 |
| Nov 1, 2024 | 1.800 | 1.800 | 1.720 | 1.750 | 1.750 | 2,370,000 |
| Oct 31, 2024 | 1.990 | 1.990 | 1.810 | 1.830 | 1.830 | 5,031,000 |
| Oct 30, 2024 | 1.950 | 2.020 | 1.890 | 1.980 | 1.980 | 8,658,800 |
| Oct 29, 2024 | 1.640 | 2.000 | 1.640 | 1.920 | 1.920 | 16,686,000 |
| Oct 28, 2024 | 1.610 | 1.640 | 1.570 | 1.610 | 1.610 | 572,000 |
| Oct 25, 2024 | 1.630 | 1.700 | 1.560 | 1.590 | 1.590 | 1,833,000 |
| Oct 24, 2024 | 1.620 | 1.680 | 1.560 | 1.570 | 1.570 | 1,646,808 |
| Oct 23, 2024 | 1.680 | 1.760 | 1.640 | 1.640 | 1.640 | 1,132,000 |
| Oct 22, 2024 | 1.670 | 1.720 | 1.650 | 1.660 | 1.660 | 1,340,000 |
| Oct 21, 2024 | 1.690 | 1.840 | 1.690 | 1.720 | 1.720 | 3,465,000 |
| Oct 18, 2024 | 1.590 | 1.670 | 1.560 | 1.630 | 1.630 | 2,078,000 |
| Oct 17, 2024 | 1.650 | 1.680 | 1.560 | 1.560 | 1.560 | 981,000 |
| Oct 16, 2024 | 1.650 | 1.680 | 1.600 | 1.610 | 1.610 | 1,738,000 |
| Oct 15, 2024 | 1.700 | 1.770 | 1.600 | 1.650 | 1.650 | 4,026,000 |
| Oct 14, 2024 | 1.570 | 1.680 | 1.470 | 1.650 | 1.650 | 2,913,000 |
| Oct 10, 2024 | 1.560 | 1.570 | 1.530 | 1.570 | 1.570 | 1,232,000 |
| Oct 9, 2024 | 1.560 | 1.610 | 1.500 | 1.530 | 1.530 | 1,693,000 |
| Oct 8, 2024 | 1.850 | 1.850 | 1.520 | 1.550 | 1.550 | 6,675,000 |
| Oct 7, 2024 | 1.560 | 1.900 | 1.540 | 1.850 | 1.850 | 9,515,000 |
| Oct 4, 2024 | 1.450 | 1.540 | 1.400 | 1.530 | 1.530 | 3,513,000 |
| Oct 3, 2024 | 1.500 | 1.540 | 1.410 | 1.450 | 1.450 | 3,643,000 |
| Oct 2, 2024 | 1.580 | 1.730 | 1.460 | 1.510 | 1.510 | 14,068,000 |
| Sep 30, 2024 | 1.680 | 1.730 | 1.590 | 1.660 | 1.660 | 4,220,000 |
| Sep 27, 2024 | 1.550 | 1.680 | 1.500 | 1.680 | 1.680 | 4,852,000 |
| Sep 26, 2024 | 1.500 | 1.550 | 1.470 | 1.550 | 1.550 | 1,282,000 |
| Sep 25, 2024 | 1.580 | 1.600 | 1.500 | 1.500 | 1.500 | 1,377,000 |
| Sep 24, 2024 | 1.580 | 1.610 | 1.540 | 1.560 | 1.560 | 1,448,000 |
| Sep 23, 2024 | 1.560 | 1.600 | 1.530 | 1.580 | 1.580 | 1,549,060 |
| Sep 20, 2024 | 1.510 | 1.560 | 1.500 | 1.560 | 1.560 | 1,970,000 |
| Sep 19, 2024 | 1.510 | 1.510 | 1.440 | 1.490 | 1.490 | 871,000 |
| Sep 17, 2024 | 1.440 | 1.480 | 1.440 | 1.470 | 1.470 | 38,000 |
| Sep 16, 2024 | 1.480 | 1.480 | 1.450 | 1.470 | 1.470 | 230,000 |
| Sep 13, 2024 | 1.510 | 1.510 | 1.450 | 1.470 | 1.470 | 282,000 |
| Sep 12, 2024 | 1.520 | 1.560 | 1.510 | 1.510 | 1.510 | 525,000 |
| Sep 11, 2024 | 1.440 | 1.510 | 1.440 | 1.500 | 1.500 | 477,000 |
| Sep 10, 2024 | 1.430 | 1.480 | 1.430 | 1.480 | 1.480 | 558,000 |
| Sep 9, 2024 | 1.390 | 1.410 | 1.370 | 1.390 | 1.390 | 684,000 |
| Sep 5, 2024 | 1.430 | 1.430 | 1.380 | 1.410 | 1.410 | 643,000 |
| Sep 4, 2024 | 1.490 | 1.490 | 1.450 | 1.460 | 1.460 | 660,000 |
| Sep 3, 2024 | 1.500 | 1.500 | 1.450 | 1.470 | 1.470 | 527,000 |
| Sep 2, 2024 | 1.440 | 1.490 | 1.450 | 1.470 | 1.470 | 249,000 |
| Aug 30, 2024 | 1.420 | 1.520 | 1.420 | 1.480 | 1.480 | 1,345,000 |
| Aug 29, 2024 | 1.440 | 1.480 | 1.380 | 1.450 | 1.450 | 1,267,000 |
| Aug 28, 2024 | 1.430 | 1.490 | 1.430 | 1.440 | 1.440 | 774,000 |
| Aug 27, 2024 | 1.560 | 1.560 | 1.450 | 1.480 | 1.480 | 656,000 |
| Aug 26, 2024 | 1.500 | 1.570 | 1.480 | 1.480 | 1.480 | 1,221,000 |
| Aug 23, 2024 | 1.560 | 1.560 | 1.460 | 1.460 | 1.460 | 745,000 |
| Aug 22, 2024 | 1.500 | 1.560 | 1.460 | 1.550 | 1.550 | 788,000 |
| Aug 21, 2024 | 1.480 | 1.490 | 1.450 | 1.480 | 1.480 | 252,000 |
| Aug 20, 2024 | 1.510 | 1.510 | 1.480 | 1.510 | 1.510 | 250,000 |
| Aug 19, 2024 | 1.500 | 1.520 | 1.470 | 1.470 | 1.470 | 410,165 |
| Aug 16, 2024 | 1.470 | 1.530 | 1.440 | 1.500 | 1.500 | 532,000 |
| Aug 15, 2024 | 1.440 | 1.490 | 1.430 | 1.480 | 1.480 | 420,000 |
| Aug 14, 2024 | 1.510 | 1.510 | 1.460 | 1.470 | 1.470 | 525,000 |
| Aug 13, 2024 | 1.460 | 1.510 | 1.460 | 1.500 | 1.500 | 553,000 |
| Aug 12, 2024 | 1.520 | 1.520 | 1.440 | 1.440 | 1.440 | 913,000 |
| Aug 9, 2024 | 1.510 | 1.570 | 1.500 | 1.530 | 1.530 | 1,220,000 |
| Aug 8, 2024 | 1.510 | 1.510 | 1.400 | 1.470 | 1.470 | 1,417,000 |
| Aug 7, 2024 | 1.450 | 1.490 | 1.430 | 1.440 | 1.440 | 835,064 |
| Aug 6, 2024 | 1.510 | 1.550 | 1.420 | 1.450 | 1.450 | 735,000 |
| Aug 5, 2024 | 1.500 | 1.530 | 1.340 | 1.360 | 1.360 | 5,237,628 |
| Aug 2, 2024 | 1.630 | 1.630 | 1.590 | 1.630 | 1.630 | 618,000 |
| Aug 1, 2024 | 1.710 | 1.710 | 1.610 | 1.650 | 1.650 | 1,014,000 |
| Jul 31, 2024 | 1.670 | 1.710 | 1.640 | 1.710 | 1.710 | 1,576,000 |
| Jul 30, 2024 | 1.780 | 1.780 | 1.660 | 1.670 | 1.670 | 1,996,000 |
| Jul 29, 2024 | 1.640 | 1.830 | 1.640 | 1.830 | 1.830 | 3,651,000 |
| Jul 26, 2024 | 1.680 | 1.680 | 1.560 | 1.620 | 1.620 | 2,224,000 |
| Jul 25, 2024 | 1.650 | 1.650 | 1.550 | 1.550 | 1.550 | 1,450,000 |
| Jul 24, 2024 | 1.690 | 1.690 | 1.630 | 1.650 | 1.650 | 877,000 |
| Jul 23, 2024 | 1.800 | 1.800 | 1.670 | 1.690 | 1.690 | 1,241,000 |
| Jul 22, 2024 | 1.620 | 1.790 | 1.620 | 1.750 | 1.750 | 5,427,000 |
| Jul 19, 2024 | 1.590 | 1.590 | 1.500 | 1.550 | 1.550 | 2,177,000 |
| Jul 18, 2024 | 1.630 | 1.680 | 1.580 | 1.640 | 1.640 | 1,922,000 |
| Jul 17, 2024 | 1.660 | 1.730 | 1.610 | 1.680 | 1.680 | 3,885,000 |
| Jul 16, 2024 | 1.770 | 1.790 | 1.560 | 1.570 | 1.570 | 4,052,000 |
| Jul 15, 2024 | 1.660 | 1.710 | 1.600 | 1.660 | 1.660 | 2,283,000 |
| Jul 12, 2024 | 1.550 | 1.580 | 1.490 | 1.580 | 1.580 | 1,291,000 |
| Jul 11, 2024 | 1.540 | 1.560 | 1.490 | 1.550 | 1.550 | 1,071,000 |
| Jul 10, 2024 | 1.580 | 1.600 | 1.510 | 1.580 | 1.580 | 1,772,000 |
| Jul 9, 2024 | 1.430 | 1.580 | 1.420 | 1.580 | 1.580 | 1,509,000 |
| Jul 8, 2024 | 1.500 | 1.500 | 1.400 | 1.450 | 1.450 | 2,174,063 |
| Jul 5, 2024 | 1.530 | 1.530 | 1.450 | 1.500 | 1.500 | 2,123,000 |
| Jul 4, 2024 | 1.510 | 1.600 | 1.510 | 1.530 | 1.530 | 2,604,000 |
| Jul 3, 2024 | 1.640 | 1.670 | 1.550 | 1.570 | 1.570 | 3,206,000 |
| Jul 2, 2024 | 1.680 | 1.750 | 1.640 | 1.640 | 1.640 | 1,515,000 |
| Jun 28, 2024 | 1.650 | 1.700 | 1.610 | 1.670 | 1.670 | 946,000 |
| Jun 27, 2024 | 1.750 | 1.750 | 1.560 | 1.610 | 1.610 | 2,390,000 |
| Jun 26, 2024 | 1.760 | 1.790 | 1.700 | 1.730 | 1.730 | 1,337,000 |
| Jun 25, 2024 | 1.700 | 1.730 | 1.670 | 1.730 | 1.730 | 1,137,000 |
| Jun 24, 2024 | 1.770 | 1.800 | 1.700 | 1.740 | 1.740 | 3,123,000 |
| Jun 21, 2024 | 1.830 | 1.890 | 1.780 | 1.780 | 1.780 | 992,000 |
| Jun 20, 2024 | 1.900 | 1.900 | 1.830 | 1.830 | 1.830 | 1,161,000 |
| Jun 19, 2024 | 1.930 | 1.940 | 1.880 | 1.890 | 1.890 | 1,288,000 |
| Jun 18, 2024 | 1.950 | 1.980 | 1.930 | 1.960 | 1.960 | 1,138,000 |
| Jun 17, 2024 | 1.930 | 1.980 | 1.930 | 1.950 | 1.950 | 557,000 |
| Jun 14, 2024 | 1.950 | 2.030 | 1.900 | 2.000 | 2.000 | 1,294,334 |
| Jun 13, 2024 | 1.970 | 2.000 | 1.900 | 1.940 | 1.940 | 1,373,000 |
| Jun 12, 2024 | 1.910 | 1.970 | 1.830 | 1.960 | 1.960 | 1,723,000 |
| Jun 11, 2024 | 2.030 | 2.040 | 1.900 | 1.930 | 1.930 | 3,990,000 |
| Jun 7, 2024 | 2.100 | 2.130 | 2.040 | 2.100 | 2.100 | 869,000 |
| Jun 6, 2024 | 2.100 | 2.190 | 2.090 | 2.100 | 2.100 | 2,063,000 |
| Jun 5, 2024 | 2.090 | 2.160 | 2.030 | 2.100 | 2.100 | 3,991,000 |
| Jun 4, 2024 | 2.040 | 2.090 | 2.010 | 2.030 | 2.030 | 1,072,000 |
| Jun 3, 2024 | 2.000 | 2.090 | 1.950 | 2.060 | 2.060 | 816,000 |
| May 31, 2024 | 2.100 | 2.110 | 1.970 | 1.990 | 1.990 | 2,489,500 |
| May 30, 2024 | 2.050 | 2.100 | 2.020 | 2.080 | 2.080 | 1,064,000 |
| May 29, 2024 | 2.010 | 2.150 | 2.000 | 2.070 | 2.070 | 2,267,000 |
| May 28, 2024 | 2.050 | 2.060 | 1.940 | 1.990 | 1.990 | 1,583,000 |
| May 27, 2024 | 2.040 | 2.120 | 2.030 | 2.050 | 2.050 | 1,294,000 |
| May 24, 2024 | 2.170 | 2.180 | 2.000 | 2.000 | 2.000 | 2,496,000 |
| May 23, 2024 | 2.160 | 2.330 | 2.060 | 2.170 | 2.170 | 3,930,044 |
| May 22, 2024 | 2.150 | 2.230 | 2.140 | 2.160 | 2.160 | 3,928,000 |
| May 21, 2024 | 2.370 | 2.370 | 2.160 | 2.190 | 2.190 | 9,715,000 |
| May 20, 2024 | 1.970 | 2.150 | 1.940 | 2.080 | 2.080 | 3,287,000 |
| May 17, 2024 | 2.080 | 2.080 | 1.920 | 1.990 | 1.990 | 4,525,000 |
| May 16, 2024 | 2.180 | 2.230 | 2.060 | 2.100 | 2.100 | 6,416,000 |
| May 14, 2024 | 2.070 | 2.140 | 1.990 | 2.050 | 2.050 | 4,776,000 |
| May 13, 2024 | 1.830 | 2.130 | 1.790 | 2.060 | 2.060 | 8,937,000 |
| May 10, 2024 | 1.820 | 1.830 | 1.750 | 1.810 | 1.810 | 2,302,000 |
| May 9, 2024 | 1.760 | 1.820 | 1.750 | 1.800 | 1.800 | 1,636,000 |
| May 8, 2024 | 1.900 | 1.900 | 1.790 | 1.790 | 1.790 | 2,012,000 |
| May 7, 2024 | 1.960 | 1.960 | 1.880 | 1.900 | 1.900 | 1,163,000 |
| May 6, 2024 | 1.880 | 1.970 | 1.830 | 1.950 | 1.950 | 3,197,000 |
| May 3, 2024 | 1.890 | 1.940 | 1.800 | 1.800 | 1.800 | 1,667,000 |
| May 2, 2024 | 1.930 | 1.940 | 1.720 | 1.890 | 1.890 | 5,653,000 |
| Apr 30, 2024 | 1.920 | 2.030 | 1.900 | 1.970 | 1.970 | 1,730,000 |
| Apr 29, 2024 | 1.950 | 2.000 | 1.860 | 1.920 | 1.920 | 5,348,000 |
| Apr 26, 2024 | 1.960 | 1.990 | 1.910 | 1.950 | 1.950 | 2,306,000 |
| Apr 25, 2024 | 1.970 | 1.980 | 1.860 | 1.890 | 1.890 | 2,815,000 |
| Apr 24, 2024 | 1.940 | 2.170 | 1.940 | 1.980 | 1.980 | 5,802,100 |
| Apr 23, 2024 | 0.037 Dividend | |||||
| Apr 23, 2024 | 2.090 | 2.120 | 1.910 | 1.940 | 1.940 | 3,010,900 |
| Apr 22, 2024 | 1.960 | 2.140 | 1.910 | 2.040 | 2.003 | 3,520,000 |
| Apr 19, 2024 | 1.890 | 1.990 | 1.800 | 1.960 | 1.924 | 4,517,000 |
| Apr 18, 2024 | 2.000 | 2.000 | 1.880 | 1.940 | 1.905 | 2,314,000 |
| Apr 17, 2024 | 1.940 | 2.040 | 1.940 | 2.000 | 1.964 | 1,730,000 |
| Apr 16, 2024 | 2.020 | 2.030 | 1.890 | 1.920 | 1.885 | 6,373,000 |
| Apr 15, 2024 | 2.150 | 2.150 | 2.050 | 2.090 | 2.052 | 5,363,000 |
| Apr 12, 2024 | 2.210 | 2.320 | 2.160 | 2.280 | 2.238 | 4,640,000 |
| Apr 11, 2024 | 2.190 | 2.230 | 2.130 | 2.210 | 2.170 | 3,061,000 |
| Apr 10, 2024 | 2.310 | 2.310 | 2.080 | 2.100 | 2.062 | 6,990,000 |
| Apr 9, 2024 | 2.390 | 2.450 | 2.290 | 2.360 | 2.317 | 4,044,000 |
| Apr 8, 2024 | 2.150 | 2.440 | 2.150 | 2.340 | 2.297 | 6,266,000 |
| Apr 5, 2024 | 2.080 | 2.300 | 2.080 | 2.140 | 2.101 | 2,413,000 |
| Apr 3, 2024 | 2.100 | 2.220 | 2.100 | 2.140 | 2.101 | 1,879,000 |
| Apr 2, 2024 | 2.250 | 2.250 | 2.060 | 2.160 | 2.121 | 6,324,936 |
| Mar 28, 2024 | 2.250 | 2.380 | 2.210 | 2.290 | 2.248 | 4,399,000 |
| Mar 27, 2024 | 2.520 | 2.550 | 2.240 | 2.250 | 2.209 | 6,997,000 |
| Mar 26, 2024 | 2.750 | 2.880 | 2.500 | 2.500 | 2.454 | 15,275,000 |
| Mar 25, 2024 | 2.160 | 2.480 | 2.070 | 2.440 | 2.396 | 11,727,000 |
| Mar 22, 2024 | 2.170 | 2.250 | 2.090 | 2.160 | 2.121 | 5,885,000 |
| Mar 21, 2024 | 2.100 | 2.250 | 2.040 | 2.250 | 2.209 | 12,729,860 |
| Mar 20, 2024 | 1.740 | 1.930 | 1.700 | 1.900 | 1.865 | 5,251,000 |
| Mar 19, 2024 | 2.010 | 2.050 | 1.690 | 1.780 | 1.748 | 9,828,000 |
| Mar 18, 2024 | 2.010 | 2.180 | 1.960 | 2.060 | 2.022 | 8,390,000 |
| Mar 15, 2024 | 2.250 | 2.250 | 2.030 | 2.040 | 2.003 | 9,333,000 |
| Mar 14, 2024 | 2.400 | 2.430 | 2.200 | 2.300 | 2.258 | 9,932,000 |
| Mar 13, 2024 | 2.180 | 2.440 | 2.050 | 2.410 | 2.366 | 13,139,000 |
| Mar 12, 2024 | 2.360 | 2.550 | 2.000 | 2.190 | 2.150 | 26,617,000 |
| Mar 11, 2024 | 1.970 | 2.260 | 1.800 | 2.260 | 2.219 | 33,721,000 |
| Mar 8, 2024 | 1.360 | 1.730 | 1.290 | 1.730 | 1.698 | 27,815,000 |
| Mar 7, 2024 | 0.950 | 1.340 | 0.950 | 1.330 | 1.306 | 17,655,000 |
| Mar 6, 2024 | 0.930 | 0.940 | 0.890 | 0.930 | 0.913 | 3,688,000 |
| Mar 5, 2024 | 0.900 | 0.970 | 0.880 | 0.910 | 0.893 | 4,487,000 |
| Mar 4, 2024 | 0.900 | 0.930 | 0.820 | 0.890 | 0.874 | 10,773,000 |
| Mar 1, 2024 | 1.050 | 1.090 | 0.940 | 0.990 | 0.972 | 6,333,000 |
| Feb 29, 2024 | 0.920 | 1.040 | 0.890 | 1.020 | 1.001 | 8,319,000 |
| Feb 28, 2024 | 0.890 | 0.910 | 0.830 | 0.890 | 0.874 | 4,542,000 |
| Feb 27, 2024 | 0.800 | 0.930 | 0.800 | 0.840 | 0.825 | 16,871,000 |
| Feb 26, 2024 | 0.770 | 0.810 | 0.750 | 0.760 | 0.746 | 4,233,000 |
| Feb 23, 2024 | 0.740 | 0.800 | 0.710 | 0.760 | 0.746 | 7,768,000 |
| Feb 22, 2024 | 0.610 | 0.760 | 0.610 | 0.740 | 0.727 | 12,206,000 |
| Feb 21, 2024 | 0.590 | 0.600 | 0.580 | 0.600 | 0.589 | 1,849,000 |
| Feb 20, 2024 | 0.570 | 0.580 | 0.560 | 0.570 | 0.560 | 153,000 |
| Feb 19, 2024 | 0.580 | 0.590 | 0.580 | 0.580 | 0.569 | 614,000 |
| Feb 16, 2024 | 0.560 | 0.580 | 0.560 | 0.570 | 0.560 | 800,000 |
| Feb 15, 2024 | 0.550 | 0.560 | 0.550 | 0.550 | 0.540 | 449,000 |
| Feb 14, 2024 | 0.530 | 0.550 | 0.530 | 0.540 | 0.530 | 235,000 |
| Feb 9, 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.530 | - |
| Feb 8, 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.530 | 110,000 |
| Feb 7, 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.530 | 26,000 |
| Feb 6, 2024 | 0.530 | 0.540 | 0.520 | 0.540 | 0.530 | 524,000 |
| Feb 5, 2024 | 0.540 | 0.540 | 0.530 | 0.530 | 0.520 | 362,000 |
| Feb 2, 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.530 | 155,000 |
| Feb 1, 2024 | 0.540 | 0.560 | 0.530 | 0.560 | 0.550 | 783,000 |
| Jan 31, 2024 | 0.550 | 0.570 | 0.550 | 0.550 | 0.540 | 52,000 |
| Jan 30, 2024 | 0.550 | 0.570 | 0.540 | 0.550 | 0.540 | 30,000 |
| Jan 29, 2024 | 0.540 | 0.570 | 0.540 | 0.570 | 0.560 | 264,000 |
Related Tickers
BUFT.TA Buff Technologies Ltd.
1,550.00
-12.18%
0LX1.IL CD Projekt S.A.
99.00
0.00%
11C.F 11 bit studios S.A.
44.60
+5.44%
3765.T GungHo Online Entertainment, Inc.
3,265.00
-0.27%
CCOEF Capcom Co., Ltd.
21.10
0.00%
9890.HK ZX Inc.
7.800
+11.75%
2400.HK XD Inc.
25.450
+4.73%
AIC.CN AlphaGen Intelligence Corp.
0.0150
-25.00%
7CD.DU CD Projekt SA
49.54
+0.26%
G5EN.ST G5 Entertainment AB (publ)
130.00
+2.85%