5.600
-0.200
(-3.45%)
At close: 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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 5.850 | 5.870 | 5.580 | 5.600 | 5.600 | 5,123,500 |
| Apr 14, 2025 | 0.260 Dividend | |||||
| Apr 14, 2025 | 5.720 | 5.860 | 5.690 | 5.800 | 5.800 | 5,516,740 |
| Apr 11, 2025 | 5.930 | 5.930 | 5.750 | 5.910 | 5.650 | 5,304,130 |
| Apr 10, 2025 | 5.910 | 6.080 | 5.850 | 5.890 | 5.631 | 7,905,130 |
| Apr 9, 2025 | 5.600 | 5.900 | 5.450 | 5.840 | 5.583 | 8,354,000 |
| Apr 8, 2025 | 5.610 | 5.810 | 5.560 | 5.760 | 5.507 | 7,503,036 |
| Apr 7, 2025 | 5.660 | 6.050 | 5.430 | 5.590 | 5.344 | 30,439,500 |
| Apr 3, 2025 | 6.140 | 6.400 | 6.140 | 6.330 | 6.052 | 11,080,000 |
| Apr 2, 2025 | 6.270 | 6.490 | 6.170 | 6.280 | 6.004 | 9,605,000 |
| Apr 1, 2025 | 6.080 | 6.380 | 6.080 | 6.240 | 5.965 | 11,839,500 |
| Mar 31, 2025 | 6.270 | 6.300 | 5.950 | 6.030 | 5.765 | 14,006,500 |
| Mar 28, 2025 | 6.090 | 6.460 | 6.090 | 6.270 | 5.994 | 20,710,500 |
| Mar 27, 2025 | 5.940 | 6.240 | 5.930 | 6.130 | 5.860 | 14,151,500 |
| Mar 26, 2025 | 6.020 | 6.030 | 5.930 | 5.990 | 5.726 | 4,591,000 |
| Mar 25, 2025 | 6.070 | 6.220 | 5.970 | 5.990 | 5.726 | 9,582,000 |
| Mar 24, 2025 | 6.180 | 6.180 | 5.990 | 6.090 | 5.822 | 5,715,500 |
| Mar 21, 2025 | 6.230 | 6.230 | 6.010 | 6.150 | 5.879 | 9,718,500 |
| Mar 20, 2025 | 6.140 | 6.300 | 6.050 | 6.160 | 5.889 | 17,980,000 |
| Mar 19, 2025 | 6.110 | 6.110 | 5.970 | 6.080 | 5.813 | 8,620,000 |
| Mar 18, 2025 | 6.140 | 6.240 | 6.040 | 6.110 | 5.841 | 16,998,000 |
| Mar 17, 2025 | 6.080 | 6.150 | 5.950 | 6.110 | 5.841 | 14,969,500 |
| Mar 14, 2025 | 6.230 | 6.250 | 5.830 | 6.040 | 5.774 | 37,332,500 |
| Mar 13, 2025 | 5.460 | 6.360 | 5.460 | 6.270 | 5.994 | 76,897,945 |
| Mar 12, 2025 | 5.290 | 5.330 | 5.180 | 5.240 | 5.009 | 3,574,000 |
| Mar 11, 2025 | 5.100 | 5.380 | 5.100 | 5.300 | 5.067 | 6,067,000 |
| Mar 10, 2025 | 5.290 | 5.310 | 5.150 | 5.200 | 4.971 | 5,386,500 |
| Mar 7, 2025 | 5.250 | 5.330 | 5.210 | 5.300 | 5.067 | 5,836,000 |
| Mar 6, 2025 | 5.230 | 5.300 | 5.150 | 5.270 | 5.038 | 5,070,500 |
| Mar 5, 2025 | 5.200 | 5.240 | 5.160 | 5.230 | 5.000 | 2,455,500 |
| Mar 4, 2025 | 5.100 | 5.200 | 5.060 | 5.180 | 4.952 | 3,607,000 |
| Mar 3, 2025 | 5.030 | 5.260 | 5.030 | 5.120 | 4.895 | 5,978,000 |
| Feb 28, 2025 | 5.280 | 5.280 | 4.970 | 5.030 | 4.809 | 6,756,500 |
| Feb 27, 2025 | 5.120 | 5.360 | 5.080 | 5.190 | 4.962 | 13,006,000 |
| Feb 26, 2025 | 4.870 | 5.120 | 4.820 | 5.070 | 4.847 | 9,528,000 |
| Feb 25, 2025 | 4.910 | 4.950 | 4.760 | 4.810 | 4.598 | 5,225,500 |
| Feb 24, 2025 | 4.800 | 5.000 | 4.750 | 4.970 | 4.751 | 13,968,500 |
| Feb 21, 2025 | 4.770 | 4.820 | 4.700 | 4.800 | 4.589 | 4,660,000 |
| Feb 20, 2025 | 4.630 | 4.750 | 4.620 | 4.740 | 4.531 | 3,876,500 |
| Feb 19, 2025 | 4.670 | 4.680 | 4.600 | 4.630 | 4.426 | 3,313,500 |
| Feb 18, 2025 | 4.650 | 4.740 | 4.600 | 4.720 | 4.512 | 4,297,500 |
| Feb 17, 2025 | 4.590 | 4.730 | 4.590 | 4.640 | 4.436 | 5,297,000 |
| Feb 14, 2025 | 4.440 | 4.590 | 4.440 | 4.590 | 4.388 | 4,933,500 |
| Feb 13, 2025 | 4.490 | 4.510 | 4.420 | 4.440 | 4.245 | 4,747,500 |
| Feb 12, 2025 | 4.410 | 4.500 | 4.370 | 4.480 | 4.283 | 5,449,332 |
| Feb 11, 2025 | 4.430 | 4.470 | 4.390 | 4.390 | 4.197 | 2,108,704 |
| Feb 10, 2025 | 4.390 | 4.450 | 4.390 | 4.450 | 4.254 | 2,786,500 |
| Feb 7, 2025 | 4.350 | 4.440 | 4.330 | 4.360 | 4.168 | 3,131,000 |
| Feb 6, 2025 | 4.220 | 4.400 | 4.220 | 4.380 | 4.187 | 2,733,000 |
| Feb 5, 2025 | 4.290 | 4.300 | 4.190 | 4.260 | 4.073 | 2,396,000 |
| Feb 4, 2025 | 4.200 | 4.250 | 4.130 | 4.220 | 4.034 | 2,477,433 |
| Feb 3, 2025 | 4.250 | 4.260 | 4.040 | 4.260 | 4.073 | 1,734,260 |
| Jan 28, 2025 | 4.210 | 4.210 | 4.210 | 4.210 | 4.025 | - |
| Jan 27, 2025 | 4.350 | 4.400 | 4.320 | 4.390 | 4.197 | 1,879,000 |
| Jan 24, 2025 | 4.320 | 4.360 | 4.280 | 4.280 | 4.092 | 3,151,000 |
| Jan 23, 2025 | 4.330 | 4.360 | 4.300 | 4.340 | 4.149 | 2,258,500 |
| Jan 22, 2025 | 4.350 | 4.360 | 4.240 | 4.330 | 4.140 | 2,468,700 |
| Jan 21, 2025 | 4.380 | 4.390 | 4.310 | 4.370 | 4.178 | 8,344,500 |
| Jan 20, 2025 | 4.420 | 4.480 | 4.360 | 4.360 | 4.168 | 3,653,500 |
| Jan 17, 2025 | 4.410 | 4.480 | 4.400 | 4.410 | 4.216 | 1,590,500 |
| Jan 16, 2025 | 4.460 | 4.490 | 4.390 | 4.440 | 4.245 | 2,762,000 |
| Jan 15, 2025 | 4.540 | 4.540 | 4.390 | 4.390 | 4.197 | 1,138,000 |
| Jan 14, 2025 | 4.420 | 4.490 | 4.380 | 4.490 | 4.292 | 2,799,855 |
| Jan 13, 2025 | 4.360 | 4.400 | 4.320 | 4.380 | 4.187 | 1,014,500 |
| Jan 10, 2025 | 4.390 | 4.480 | 4.350 | 4.430 | 4.235 | 1,204,500 |
| Jan 9, 2025 | 4.520 | 4.530 | 4.400 | 4.450 | 4.254 | 1,959,500 |
| Jan 8, 2025 | 4.480 | 4.490 | 4.430 | 4.480 | 4.283 | 2,023,500 |
| Jan 7, 2025 | 4.550 | 4.550 | 4.410 | 4.470 | 4.273 | 2,780,250 |
| Jan 6, 2025 | 4.600 | 4.600 | 4.520 | 4.550 | 4.350 | 3,278,600 |
| Jan 3, 2025 | 4.600 | 4.630 | 4.500 | 4.600 | 4.398 | 2,530,500 |
| Jan 2, 2025 | 4.750 | 4.800 | 4.600 | 4.600 | 4.398 | 1,285,000 |
| Dec 31, 2024 | 4.760 | 4.760 | 4.760 | 4.760 | 4.551 | - |
| Dec 30, 2024 | 4.720 | 4.820 | 4.700 | 4.790 | 4.579 | 2,211,000 |
| Dec 27, 2024 | 4.750 | 4.780 | 4.680 | 4.750 | 4.541 | 1,172,500 |
| Dec 24, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 4.541 | - |
| Dec 23, 2024 | 4.740 | 4.770 | 4.710 | 4.740 | 4.531 | 954,000 |
| Dec 20, 2024 | 4.820 | 4.820 | 4.710 | 4.740 | 4.531 | 1,754,000 |
| Dec 19, 2024 | 4.740 | 4.780 | 4.680 | 4.770 | 4.560 | 1,122,000 |
| Dec 18, 2024 | 4.750 | 4.840 | 4.730 | 4.800 | 4.589 | 3,028,000 |
| Dec 17, 2024 | 4.670 | 4.720 | 4.590 | 4.710 | 4.503 | 3,202,300 |
| Dec 16, 2024 | 4.670 | 4.730 | 4.640 | 4.670 | 4.465 | 3,435,500 |
| Dec 13, 2024 | 4.770 | 4.790 | 4.660 | 4.680 | 4.474 | 4,582,500 |
| Dec 12, 2024 | 4.720 | 4.780 | 4.660 | 4.770 | 4.560 | 2,311,000 |
| Dec 11, 2024 | 4.660 | 4.720 | 4.620 | 4.670 | 4.465 | 920,500 |
| Dec 10, 2024 | 4.800 | 4.860 | 4.660 | 4.660 | 4.455 | 1,691,000 |
| Dec 9, 2024 | 4.720 | 4.780 | 4.610 | 4.740 | 4.531 | 2,543,000 |
| Dec 6, 2024 | 4.650 | 4.730 | 4.630 | 4.730 | 4.522 | 4,577,000 |
| Dec 5, 2024 | 4.690 | 4.730 | 4.660 | 4.690 | 4.484 | 2,524,500 |
| Dec 4, 2024 | 4.700 | 4.800 | 4.660 | 4.720 | 4.512 | 2,652,000 |
| Dec 3, 2024 | 4.620 | 4.710 | 4.620 | 4.690 | 4.484 | 3,082,000 |
| Dec 2, 2024 | 4.480 | 4.640 | 4.480 | 4.620 | 4.417 | 3,619,000 |
| Nov 29, 2024 | 4.550 | 4.610 | 4.470 | 4.530 | 4.331 | 3,260,000 |
| Nov 28, 2024 | 4.410 | 4.570 | 4.350 | 4.550 | 4.350 | 5,694,000 |
| Nov 27, 2024 | 4.360 | 4.410 | 4.250 | 4.400 | 4.206 | 5,081,000 |
| Nov 26, 2024 | 4.330 | 4.370 | 4.300 | 4.310 | 4.120 | 1,339,000 |
| Nov 25, 2024 | 4.350 | 4.360 | 4.260 | 4.310 | 4.120 | 2,697,000 |
| Nov 22, 2024 | 4.500 | 4.500 | 4.300 | 4.340 | 4.149 | 2,825,000 |
| Nov 21, 2024 | 4.570 | 4.580 | 4.450 | 4.450 | 4.254 | 2,890,500 |
| Nov 20, 2024 | 4.730 | 4.650 | 4.510 | 4.560 | 4.359 | 5,185,000 |
| Nov 19, 2024 | 4.730 | 4.730 | 4.590 | 4.640 | 4.436 | 2,404,500 |
| Nov 18, 2024 | 4.680 | 4.770 | 4.590 | 4.610 | 4.407 | 2,608,500 |
| Nov 15, 2024 | 4.700 | 4.800 | 4.670 | 4.700 | 4.493 | 1,580,000 |
| Nov 14, 2024 | 4.760 | 4.880 | 4.670 | 4.740 | 4.531 | 4,333,000 |
| Nov 13, 2024 | 4.900 | 4.910 | 4.670 | 4.760 | 4.551 | 4,062,500 |
| Nov 12, 2024 | 4.660 | 4.910 | 4.660 | 4.880 | 4.665 | 7,294,500 |
| Nov 11, 2024 | 4.660 | 4.710 | 4.630 | 4.690 | 4.484 | 1,448,500 |
| Nov 8, 2024 | 4.720 | 4.780 | 4.670 | 4.720 | 4.512 | 1,952,000 |
| Nov 7, 2024 | 4.630 | 4.740 | 4.600 | 4.710 | 4.503 | 4,068,000 |
| Nov 6, 2024 | 4.710 | 4.710 | 4.530 | 4.590 | 4.388 | 2,802,500 |
| Nov 5, 2024 | 4.580 | 4.690 | 4.560 | 4.670 | 4.465 | 2,941,000 |
| Nov 4, 2024 | 4.650 | 4.660 | 4.510 | 4.560 | 4.359 | 2,201,500 |
| Nov 1, 2024 | 4.610 | 4.620 | 4.530 | 4.600 | 4.398 | 1,341,000 |
| Oct 31, 2024 | 4.640 | 4.660 | 4.470 | 4.560 | 4.359 | 3,118,646 |
| Oct 30, 2024 | 4.680 | 4.710 | 4.530 | 4.630 | 4.426 | 2,977,146 |
| Oct 29, 2024 | 4.700 | 4.710 | 4.580 | 4.650 | 4.445 | 1,786,495 |
| Oct 28, 2024 | 4.760 | 4.760 | 4.620 | 4.640 | 4.436 | 3,232,000 |
| Oct 25, 2024 | 4.750 | 4.750 | 4.660 | 4.720 | 4.512 | 2,736,500 |
| Oct 24, 2024 | 4.840 | 4.870 | 4.650 | 4.690 | 4.484 | 3,239,000 |
| Oct 23, 2024 | 4.780 | 4.840 | 4.690 | 4.750 | 4.541 | 2,478,000 |
| Oct 22, 2024 | 4.670 | 4.770 | 4.630 | 4.710 | 4.503 | 2,858,000 |
| Oct 21, 2024 | 4.730 | 4.820 | 4.610 | 4.680 | 4.474 | 3,076,500 |
| Oct 18, 2024 | 4.560 | 4.790 | 4.560 | 4.730 | 4.522 | 3,772,500 |
| Oct 17, 2024 | 4.660 | 4.750 | 4.530 | 4.560 | 4.359 | 4,129,500 |
| Oct 16, 2024 | 4.530 | 4.680 | 4.480 | 4.610 | 4.407 | 3,983,000 |
| Oct 15, 2024 | 4.830 | 4.830 | 4.500 | 4.540 | 4.340 | 4,453,500 |
| Oct 14, 2024 | 5.010 | 5.030 | 4.700 | 4.710 | 4.503 | 7,069,500 |
| Oct 10, 2024 | 5.100 | 5.240 | 5.000 | 5.020 | 4.799 | 7,706,780 |
| Oct 9, 2024 | 5.300 | 5.390 | 4.940 | 5.090 | 4.866 | 8,146,500 |
| Oct 8, 2024 | 5.620 | 5.620 | 5.080 | 5.300 | 5.067 | 15,613,000 |
| Oct 7, 2024 | 5.300 | 5.620 | 5.290 | 5.620 | 5.373 | 4,840,414 |
| Oct 4, 2024 | 5.000 | 5.240 | 5.000 | 5.200 | 4.971 | 3,023,000 |
| Oct 3, 2024 | 5.300 | 5.340 | 4.940 | 5.060 | 4.837 | 2,877,495 |
| Oct 2, 2024 | 5.200 | 5.300 | 5.100 | 5.240 | 5.009 | 4,240,898 |
| Sep 30, 2024 | 4.910 | 5.240 | 4.910 | 5.200 | 4.971 | 10,445,900 |
| Sep 27, 2024 | 4.780 | 4.930 | 4.760 | 4.860 | 4.646 | 5,641,500 |
| Sep 26, 2024 | 4.550 | 4.730 | 4.490 | 4.690 | 4.484 | 2,544,500 |
| Sep 25, 2024 | 4.580 | 4.670 | 4.500 | 4.540 | 4.340 | 2,755,500 |
| Sep 24, 2024 | 4.330 | 4.500 | 4.330 | 4.490 | 4.292 | 2,835,006 |
| Sep 23, 2024 | 4.360 | 4.410 | 4.290 | 4.370 | 4.178 | 1,653,506 |
| Sep 20, 2024 | 4.300 | 4.350 | 4.250 | 4.330 | 4.140 | 2,797,000 |
| Sep 19, 2024 | 4.280 | 4.360 | 4.220 | 4.240 | 4.053 | 2,765,500 |
| Sep 17, 2024 | 4.180 | 4.310 | 4.180 | 4.270 | 4.082 | 322,500 |
| Sep 16, 2024 | 4.490 | 4.490 | 4.260 | 4.310 | 4.120 | 558,000 |
| Sep 13, 2024 | 4.470 | 4.470 | 4.330 | 4.370 | 4.178 | 1,623,000 |
| Sep 12, 2024 | 4.400 | 4.420 | 4.380 | 4.400 | 4.206 | 941,500 |
| Sep 11, 2024 | 4.280 | 4.380 | 4.280 | 4.340 | 4.149 | 1,259,500 |
| Sep 10, 2024 | 4.390 | 4.390 | 4.250 | 4.340 | 4.149 | 1,824,500 |
| Sep 9, 2024 | 4.420 | 4.450 | 4.260 | 4.330 | 4.140 | 1,798,103 |
| Sep 5, 2024 | 4.430 | 4.450 | 4.340 | 4.440 | 4.245 | 915,480 |
| Sep 4, 2024 | 4.400 | 4.430 | 4.330 | 4.420 | 4.226 | 707,000 |
| Sep 3, 2024 | 4.400 | 4.430 | 4.340 | 4.380 | 4.187 | 1,807,000 |
| Sep 2, 2024 | 4.430 | 4.450 | 4.290 | 4.400 | 4.206 | 3,645,000 |
| Aug 30, 2024 | 4.490 | 4.510 | 4.400 | 4.410 | 4.216 | 3,158,000 |
| Aug 29, 2024 | 4.300 | 4.500 | 4.300 | 4.420 | 4.226 | 2,472,000 |
| Aug 28, 2024 | 4.310 | 4.340 | 4.200 | 4.310 | 4.120 | 2,170,500 |
| Aug 27, 2024 | 4.290 | 4.300 | 4.240 | 4.300 | 4.111 | 947,500 |
| Aug 26, 2024 | 4.190 | 4.300 | 4.190 | 4.270 | 4.082 | 1,504,000 |
| Aug 23, 2024 | 4.370 | 4.370 | 4.170 | 4.200 | 4.015 | 4,013,000 |
| Aug 22, 2024 | 4.440 | 4.450 | 4.320 | 4.360 | 4.168 | 1,834,500 |
| Aug 21, 2024 | 4.500 | 4.540 | 4.420 | 4.430 | 4.235 | 1,435,700 |
| Aug 20, 2024 | 4.600 | 4.610 | 4.460 | 4.530 | 4.331 | 2,637,000 |
| Aug 19, 2024 | 4.620 | 4.690 | 4.550 | 4.600 | 4.398 | 1,250,500 |
| Aug 16, 2024 | 4.630 | 4.630 | 4.540 | 4.610 | 4.407 | 2,608,500 |
| Aug 15, 2024 | 4.660 | 4.660 | 4.500 | 4.550 | 4.350 | 1,335,500 |
| Aug 14, 2024 | 4.590 | 4.630 | 4.480 | 4.510 | 4.312 | 855,000 |
| Aug 13, 2024 | 4.570 | 4.590 | 4.470 | 4.550 | 4.350 | 1,293,500 |
| Aug 12, 2024 | 4.470 | 4.610 | 4.470 | 4.550 | 4.350 | 1,179,500 |
| Aug 9, 2024 | 4.500 | 4.590 | 4.490 | 4.520 | 4.321 | 1,754,000 |
| Aug 8, 2024 | 4.370 | 4.500 | 4.370 | 4.470 | 4.273 | 2,470,253 |
| Aug 7, 2024 | 4.380 | 4.420 | 4.350 | 4.380 | 4.187 | 1,477,500 |
| Aug 6, 2024 | 4.290 | 4.390 | 4.290 | 4.350 | 4.159 | 1,915,000 |
| Aug 5, 2024 | 4.370 | 4.400 | 4.230 | 4.300 | 4.111 | 2,723,000 |
| Aug 2, 2024 | 4.380 | 4.450 | 4.340 | 4.400 | 4.206 | 1,846,000 |
| Aug 1, 2024 | 4.460 | 4.470 | 4.330 | 4.400 | 4.206 | 2,560,500 |
| Jul 31, 2024 | 4.310 | 4.500 | 4.320 | 4.460 | 4.264 | 3,446,960 |
| Jul 30, 2024 | 4.400 | 4.430 | 4.300 | 4.360 | 4.168 | 2,066,500 |
| Jul 29, 2024 | 4.460 | 4.470 | 4.400 | 4.410 | 4.216 | 848,500 |
| Jul 26, 2024 | 4.450 | 4.480 | 4.380 | 4.450 | 4.254 | 998,500 |
| Jul 25, 2024 | 4.400 | 4.420 | 4.310 | 4.400 | 4.206 | 1,646,500 |
| Jul 24, 2024 | 4.580 | 4.580 | 4.420 | 4.450 | 4.254 | 753,500 |
| Jul 23, 2024 | 4.550 | 4.550 | 4.450 | 4.450 | 4.254 | 1,908,000 |
| Jul 22, 2024 | 4.460 | 4.580 | 4.460 | 4.550 | 4.350 | 1,212,000 |
| Jul 19, 2024 | 4.580 | 4.580 | 4.410 | 4.450 | 4.254 | 2,336,000 |
| Jul 18, 2024 | 4.580 | 4.620 | 4.510 | 4.520 | 4.321 | 1,870,000 |
| Jul 17, 2024 | 4.630 | 4.630 | 4.530 | 4.580 | 4.379 | 1,098,165 |
| Jul 16, 2024 | 4.700 | 4.700 | 4.510 | 4.580 | 4.379 | 2,657,000 |
| Jul 15, 2024 | 4.780 | 4.820 | 4.680 | 4.730 | 4.522 | 1,719,500 |
| Jul 12, 2024 | 4.860 | 4.930 | 4.760 | 4.810 | 4.598 | 2,463,500 |
| Jul 11, 2024 | 4.700 | 4.780 | 4.700 | 4.770 | 4.560 | 2,258,000 |
| Jul 10, 2024 | 4.710 | 4.750 | 4.650 | 4.690 | 4.484 | 1,342,500 |
| Jul 9, 2024 | 4.680 | 4.710 | 4.620 | 4.690 | 4.484 | 1,224,000 |
| Jul 8, 2024 | 4.820 | 4.800 | 4.650 | 4.720 | 4.512 | 1,732,000 |
| Jul 5, 2024 | 4.700 | 4.800 | 4.690 | 4.750 | 4.541 | 959,500 |
| Jul 4, 2024 | 4.780 | 4.810 | 4.700 | 4.730 | 4.522 | 664,000 |
| Jul 3, 2024 | 4.690 | 4.780 | 4.680 | 4.780 | 4.570 | 2,230,000 |
| Jul 2, 2024 | 4.640 | 4.740 | 4.640 | 4.670 | 4.465 | 2,460,405 |
| Jun 28, 2024 | 4.620 | 4.700 | 4.610 | 4.650 | 4.445 | 1,938,405 |
| Jun 27, 2024 | 4.730 | 4.730 | 4.580 | 4.660 | 4.455 | 4,382,500 |
| Jun 26, 2024 | 4.740 | 4.790 | 4.630 | 4.780 | 4.570 | 1,212,000 |
| Jun 25, 2024 | 4.730 | 4.800 | 4.700 | 4.740 | 4.531 | 2,116,500 |
| Jun 24, 2024 | 4.730 | 4.730 | 4.650 | 4.720 | 4.512 | 1,943,000 |
| Jun 21, 2024 | 4.780 | 4.780 | 4.710 | 4.770 | 4.560 | 4,768,500 |
| Jun 20, 2024 | 4.860 | 4.900 | 4.730 | 4.770 | 4.560 | 4,450,000 |
| Jun 19, 2024 | 4.910 | 4.970 | 4.840 | 4.870 | 4.656 | 2,083,000 |
| Jun 18, 2024 | 4.700 | 4.880 | 4.700 | 4.860 | 4.646 | 3,418,500 |
| Jun 17, 2024 | 4.820 | 4.820 | 4.690 | 4.760 | 4.551 | 3,704,500 |
| Jun 14, 2024 | 4.840 | 4.950 | 4.770 | 4.820 | 4.608 | 3,852,500 |
| Jun 13, 2024 | 4.830 | 4.890 | 4.700 | 4.830 | 4.618 | 5,285,000 |
| Jun 12, 2024 | 4.840 | 4.990 | 4.810 | 4.820 | 4.608 | 4,698,000 |
| Jun 11, 2024 | 4.900 | 4.930 | 4.770 | 4.820 | 4.608 | 5,154,300 |
| Jun 7, 2024 | 4.820 | 5.040 | 4.810 | 4.870 | 4.656 | 6,186,000 |
| Jun 6, 2024 | 0.260 Dividend | |||||
| Jun 6, 2024 | 4.810 | 4.920 | 4.700 | 4.820 | 4.608 | 6,300,000 |
| Jun 5, 2024 | 5.150 | 5.160 | 4.990 | 5.020 | 4.551 | 2,629,500 |
| Jun 4, 2024 | 5.050 | 5.180 | 5.050 | 5.160 | 4.678 | 3,369,500 |
| Jun 3, 2024 | 4.900 | 5.150 | 4.900 | 5.060 | 4.587 | 3,506,500 |
| May 31, 2024 | 5.020 | 5.120 | 4.930 | 4.930 | 4.469 | 5,583,500 |
| May 30, 2024 | 4.820 | 5.000 | 4.740 | 4.950 | 4.487 | 10,104,603 |
| May 29, 2024 | 4.870 | 4.900 | 4.770 | 4.860 | 4.406 | 3,285,500 |
| May 28, 2024 | 5.000 | 5.040 | 4.850 | 4.900 | 4.442 | 8,268,000 |
| May 27, 2024 | 4.880 | 5.020 | 4.850 | 4.980 | 4.514 | 9,734,300 |
| May 24, 2024 | 4.800 | 4.870 | 4.760 | 4.820 | 4.369 | 4,598,000 |
| May 23, 2024 | 4.860 | 4.900 | 4.700 | 4.810 | 4.360 | 8,085,000 |
| May 22, 2024 | 5.000 | 5.080 | 4.810 | 4.840 | 4.387 | 7,659,000 |
| May 21, 2024 | 5.120 | 5.130 | 4.980 | 5.020 | 4.551 | 3,419,000 |
| May 20, 2024 | 5.130 | 5.310 | 5.000 | 5.130 | 4.650 | 7,317,000 |
| May 17, 2024 | 5.050 | 5.190 | 5.030 | 5.120 | 4.641 | 4,711,000 |
| May 16, 2024 | 5.070 | 5.180 | 4.980 | 5.050 | 4.578 | 8,288,500 |
| May 14, 2024 | 5.100 | 5.100 | 4.950 | 4.990 | 4.523 | 5,060,500 |
| May 13, 2024 | 5.020 | 5.090 | 4.950 | 5.060 | 4.587 | 3,391,300 |
| May 10, 2024 | 5.040 | 5.180 | 4.960 | 5.000 | 4.532 | 6,658,500 |
| May 9, 2024 | 4.810 | 5.040 | 4.780 | 4.970 | 4.505 | 8,304,420 |
| May 8, 2024 | 4.630 | 4.810 | 4.600 | 4.750 | 4.306 | 10,171,480 |
| May 7, 2024 | 4.500 | 4.650 | 4.460 | 4.610 | 4.179 | 5,116,000 |
| May 6, 2024 | 4.500 | 4.560 | 4.420 | 4.480 | 4.061 | 5,289,000 |
| May 3, 2024 | 4.500 | 4.580 | 4.480 | 4.540 | 4.115 | 1,138,700 |
| May 2, 2024 | 4.360 | 4.460 | 4.330 | 4.460 | 4.043 | 560,000 |
| Apr 30, 2024 | 4.440 | 4.440 | 4.280 | 4.340 | 3.934 | 3,930,000 |
| Apr 29, 2024 | 4.350 | 4.460 | 4.330 | 4.350 | 3.943 | 3,701,000 |
| Apr 26, 2024 | 4.280 | 4.340 | 4.190 | 4.320 | 3.916 | 5,759,000 |
| Apr 25, 2024 | 4.040 | 4.300 | 4.040 | 4.260 | 3.862 | 5,492,500 |
| Apr 24, 2024 | 3.930 | 4.100 | 3.930 | 4.050 | 3.671 | 1,701,500 |
| Apr 23, 2024 | 4.000 | 4.060 | 3.970 | 3.990 | 3.617 | 1,097,000 |
| Apr 22, 2024 | 3.960 | 4.040 | 3.950 | 3.990 | 3.617 | 4,152,000 |
| Apr 19, 2024 | 3.910 | 3.970 | 3.860 | 3.970 | 3.599 | 2,706,500 |
| Apr 18, 2024 | 3.940 | 4.000 | 3.900 | 3.930 | 3.563 | 1,964,000 |
| Apr 17, 2024 | 4.010 | 4.020 | 3.950 | 3.960 | 3.590 | 1,585,000 |
| Apr 16, 2024 | 3.990 | 4.030 | 3.950 | 3.970 | 3.599 | 3,061,500 |
| Apr 15, 2024 | 4.020 | 4.090 | 3.970 | 3.990 | 3.617 | 2,366,000 |
Related Tickers
0867.HK CMS
7.400
-1.73%
0719.HK SHANDONG XINHUA
5.500
0.00%
3692.HK Hansoh Pharmaceutical Group Company Limited
22.150
-2.85%
3320.HK China Resources Pharmaceutical Group Limited
4.960
-1.20%
1061.HK ESSEX BIO-TECH
4.450
-3.05%
2186.HK Luye Pharma Group Ltd.
1.860
-1.06%
3933.HK The United Laboratories International Holdings Limited
13.380
+0.45%
1681.HK CONSUN PHARMA
9.630
-1.33%