Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
57.500
-0.400
(-0.69%)
At close: 4:08:30 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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 57.250 | 58.100 | 55.500 | 57.500 | 57.500 | 4,748,534 |
| Mar 3, 2025 | 60.500 | 60.800 | 57.900 | 57.900 | 57.900 | 7,060,271 |
| Feb 28, 2025 | 64.550 | 64.550 | 60.550 | 60.600 | 60.600 | 7,259,049 |
| Feb 27, 2025 | 64.500 | 66.900 | 64.100 | 64.950 | 64.950 | 7,088,835 |
| Feb 26, 2025 | 73.000 | 73.500 | 63.000 | 64.050 | 64.050 | 12,437,374 |
| Feb 25, 2025 | 74.800 | 78.050 | 73.000 | 76.800 | 76.800 | 3,275,800 |
| Feb 24, 2025 | 77.150 | 78.600 | 74.550 | 75.700 | 75.700 | 2,893,502 |
| Feb 21, 2025 | 71.700 | 77.300 | 71.250 | 77.150 | 77.150 | 5,262,744 |
| Feb 20, 2025 | 70.500 | 71.650 | 70.250 | 71.150 | 71.150 | 2,752,828 |
| Feb 19, 2025 | 69.000 | 72.350 | 69.000 | 71.600 | 71.600 | 3,487,033 |
| Feb 18, 2025 | 71.250 | 71.250 | 68.800 | 69.800 | 69.800 | 2,128,120 |
| Feb 17, 2025 | 70.000 | 71.450 | 70.000 | 70.600 | 70.600 | 3,247,347 |
| Feb 14, 2025 | 69.700 | 70.100 | 68.350 | 69.600 | 69.600 | 2,396,270 |
| Feb 13, 2025 | 69.600 | 70.250 | 68.850 | 69.250 | 69.250 | 2,794,580 |
| Feb 12, 2025 | 71.000 | 71.800 | 67.800 | 69.600 | 69.600 | 4,144,033 |
| Feb 11, 2025 | 74.900 | 75.050 | 70.800 | 71.000 | 71.000 | 2,145,811 |
| Feb 10, 2025 | 73.850 | 75.150 | 73.750 | 74.750 | 74.750 | 1,303,480 |
| Feb 7, 2025 | 73.000 | 74.100 | 71.600 | 74.000 | 74.000 | 1,576,136 |
| Feb 6, 2025 | 72.700 | 73.300 | 72.100 | 73.150 | 73.150 | 1,498,035 |
| Feb 5, 2025 | 75.000 | 75.000 | 71.900 | 72.400 | 72.400 | 1,664,720 |
| Feb 4, 2025 | 73.350 | 74.750 | 72.700 | 73.850 | 73.850 | 864,704 |
| Feb 3, 2025 | 70.050 | 73.350 | 70.050 | 73.350 | 73.350 | 1,137,818 |
| Jan 28, 2025 | 71.050 | 71.050 | 71.050 | 71.050 | 71.050 | - |
| Jan 27, 2025 | 73.900 | 74.900 | 73.350 | 73.850 | 73.850 | 1,005,110 |
| Jan 24, 2025 | 75.350 | 75.450 | 72.900 | 73.900 | 73.900 | 1,880,852 |
| Jan 23, 2025 | 75.750 | 76.650 | 74.700 | 75.150 | 75.150 | 1,254,187 |
| Jan 22, 2025 | 75.950 | 77.200 | 74.000 | 74.550 | 74.550 | 1,841,862 |
| Jan 21, 2025 | 76.650 | 77.700 | 76.250 | 76.700 | 76.700 | 539,944 |
| Jan 20, 2025 | 76.750 | 77.500 | 75.750 | 76.650 | 76.650 | 892,634 |
| Jan 17, 2025 | 74.500 | 77.600 | 74.500 | 76.600 | 76.600 | 985,416 |
| Jan 16, 2025 | 73.700 | 74.350 | 72.550 | 74.200 | 74.200 | 1,141,072 |
| Jan 15, 2025 | 74.200 | 74.450 | 72.050 | 72.350 | 72.350 | 1,017,593 |
| Jan 14, 2025 | 73.800 | 74.200 | 72.350 | 74.200 | 74.200 | 1,775,621 |
| Jan 13, 2025 | 74.950 | 77.550 | 73.850 | 74.100 | 74.100 | 919,829 |
| Jan 10, 2025 | 78.600 | 78.800 | 76.500 | 77.250 | 77.250 | 1,606,910 |
| Jan 9, 2025 | 78.250 | 79.700 | 78.250 | 78.600 | 78.600 | 1,266,492 |
| Jan 8, 2025 | 75.950 | 78.950 | 75.000 | 78.850 | 78.850 | 1,733,145 |
| Jan 7, 2025 | 73.250 | 77.650 | 72.850 | 76.950 | 76.950 | 2,232,717 |
| Jan 6, 2025 | 73.350 | 75.500 | 72.500 | 73.250 | 73.250 | 1,258,465 |
| Jan 3, 2025 | 75.000 | 75.200 | 73.000 | 73.300 | 73.300 | 1,010,539 |
| Jan 2, 2025 | 73.200 | 75.100 | 73.000 | 74.600 | 74.600 | 1,551,351 |
| Dec 31, 2024 | 74.900 | 74.900 | 74.900 | 74.900 | 74.900 | - |
| Dec 30, 2024 | 76.600 | 77.000 | 73.600 | 74.100 | 74.100 | 1,711,636 |
| Dec 27, 2024 | 76.700 | 77.850 | 75.650 | 75.950 | 75.950 | 619,662 |
| Dec 24, 2024 | 76.850 | 76.850 | 76.850 | 76.850 | 76.850 | - |
| Dec 23, 2024 | 75.600 | 76.700 | 75.600 | 76.300 | 76.300 | 574,221 |
| Dec 20, 2024 | 75.700 | 77.150 | 75.050 | 75.700 | 75.700 | 3,365,538 |
| Dec 19, 2024 | 75.000 | 77.150 | 75.000 | 76.400 | 76.400 | 3,218,488 |
| Dec 18, 2024 | 75.850 | 77.250 | 74.750 | 77.000 | 77.000 | 3,437,690 |
| Dec 17, 2024 | 76.250 | 76.700 | 75.600 | 75.950 | 75.950 | 2,435,245 |
| Dec 16, 2024 | 78.750 | 78.950 | 75.250 | 76.250 | 76.250 | 3,833,404 |
| Dec 13, 2024 | 79.650 | 80.250 | 78.150 | 78.750 | 78.750 | 1,239,786 |
| Dec 12, 2024 | 78.350 | 80.250 | 77.650 | 79.650 | 79.650 | 1,165,085 |
| Dec 11, 2024 | 78.650 | 80.000 | 78.650 | 78.900 | 78.900 | 1,532,781 |
| Dec 10, 2024 | 80.250 | 80.900 | 78.000 | 78.650 | 78.650 | 2,330,149 |
| Dec 9, 2024 | 79.000 | 81.000 | 77.900 | 80.850 | 80.850 | 1,781,200 |
| Dec 6, 2024 | 78.650 | 80.200 | 78.650 | 79.600 | 79.600 | 1,583,832 |
| Dec 5, 2024 | 76.550 | 80.150 | 76.000 | 79.300 | 79.300 | 3,096,661 |
| Dec 4, 2024 | 77.100 | 77.500 | 75.950 | 76.550 | 76.550 | 1,389,211 |
| Dec 3, 2024 | 74.000 | 77.950 | 74.000 | 77.400 | 77.400 | 2,018,879 |
| Dec 2, 2024 | 76.000 | 78.550 | 75.500 | 75.800 | 75.800 | 2,447,664 |
| Nov 29, 2024 | 76.250 | 78.400 | 75.650 | 77.250 | 77.250 | 1,362,609 |
| Nov 28, 2024 | 76.200 | 77.850 | 75.300 | 75.400 | 75.400 | 1,960,235 |
| Nov 27, 2024 | 74.600 | 77.200 | 73.400 | 77.000 | 77.000 | 3,027,542 |
| Nov 26, 2024 | 71.300 | 73.300 | 70.600 | 73.000 | 73.000 | 2,964,713 |
| Nov 25, 2024 | 72.900 | 73.800 | 70.500 | 71.300 | 71.300 | 3,518,752 |
| Nov 22, 2024 | 74.400 | 74.800 | 72.000 | 72.800 | 72.800 | 2,913,546 |
| Nov 21, 2024 | 75.200 | 75.400 | 74.150 | 74.400 | 74.400 | 1,111,825 |
| Nov 20, 2024 | 76.200 | 76.200 | 74.000 | 75.200 | 75.200 | 1,408,004 |
| Nov 19, 2024 | 76.250 | 76.500 | 75.050 | 75.250 | 75.250 | 740,668 |
| Nov 18, 2024 | 75.000 | 76.500 | 74.500 | 75.100 | 75.100 | 3,673,116 |
| Nov 15, 2024 | 74.750 | 75.900 | 74.200 | 74.600 | 74.600 | 1,382,652 |
| Nov 14, 2024 | 75.000 | 76.200 | 74.100 | 74.500 | 74.500 | 3,557,724 |
| Nov 13, 2024 | 72.800 | 75.550 | 71.300 | 75.400 | 75.400 | 2,967,827 |
| Nov 12, 2024 | 75.000 | 79.400 | 73.600 | 74.150 | 74.150 | 6,284,782 |
| Nov 11, 2024 | 76.800 | 82.150 | 76.800 | 79.900 | 79.900 | 3,166,197 |
| Nov 8, 2024 | 84.500 | 86.100 | 83.200 | 83.250 | 83.250 | 1,959,392 |
| Nov 7, 2024 | 85.250 | 86.250 | 84.200 | 84.700 | 84.700 | 1,424,973 |
| Nov 6, 2024 | 85.100 | 85.950 | 84.150 | 84.900 | 84.900 | 946,158 |
| Nov 5, 2024 | 84.000 | 86.050 | 83.400 | 86.050 | 86.050 | 1,834,915 |
| Nov 4, 2024 | 84.100 | 85.950 | 84.000 | 85.050 | 85.050 | 1,129,902 |
| Nov 1, 2024 | 84.300 | 84.750 | 82.850 | 83.750 | 83.750 | 648,290 |
| Oct 31, 2024 | 86.950 | 86.950 | 82.600 | 84.850 | 84.850 | 2,366,475 |
| Oct 30, 2024 | 88.050 | 88.050 | 82.400 | 87.000 | 87.000 | 4,138,481 |
| Oct 29, 2024 | 89.000 | 89.000 | 86.300 | 88.150 | 88.150 | 2,153,912 |
| Oct 28, 2024 | 90.400 | 90.400 | 85.750 | 88.300 | 88.300 | 2,713,571 |
| Oct 25, 2024 | 89.050 | 90.800 | 87.000 | 88.700 | 88.700 | 2,007,500 |
| Oct 24, 2024 | 91.500 | 92.150 | 89.050 | 89.300 | 89.300 | 1,717,532 |
| Oct 23, 2024 | 90.700 | 91.600 | 89.200 | 90.050 | 90.050 | 1,890,909 |
| Oct 22, 2024 | 89.650 | 92.300 | 88.450 | 90.200 | 90.200 | 3,148,144 |
| Oct 21, 2024 | 93.400 | 93.750 | 90.200 | 90.450 | 90.450 | 2,090,112 |
| Oct 18, 2024 | 89.500 | 93.900 | 89.050 | 93.500 | 93.500 | 1,379,800 |
| Oct 17, 2024 | 90.750 | 92.150 | 88.900 | 89.250 | 89.250 | 1,870,616 |
| Oct 16, 2024 | 88.700 | 91.950 | 87.500 | 90.250 | 90.250 | 3,902,659 |
| Oct 15, 2024 | 92.850 | 95.500 | 91.700 | 92.200 | 92.200 | 2,878,211 |
| Oct 14, 2024 | 91.500 | 92.750 | 90.050 | 91.750 | 91.750 | 2,052,476 |
| Oct 10, 2024 | 95.300 | 96.500 | 92.100 | 92.800 | 92.800 | 2,166,112 |
| Oct 9, 2024 | 96.450 | 101.800 | 93.150 | 93.800 | 93.800 | 4,857,502 |
| Oct 8, 2024 | 102.800 | 103.900 | 94.200 | 96.450 | 96.450 | 4,600,360 |
| Oct 7, 2024 | 103.000 | 105.600 | 101.000 | 103.300 | 103.300 | 6,315,150 |
| Oct 4, 2024 | 99.100 | 103.000 | 97.300 | 100.000 | 100.000 | 5,622,352 |
| Oct 3, 2024 | 100.100 | 104.000 | 94.600 | 98.750 | 98.750 | 5,369,423 |
| Oct 2, 2024 | 98.000 | 105.800 | 90.500 | 97.800 | 97.800 | 12,939,389 |
| Sep 30, 2024 | 95.000 | 97.700 | 91.300 | 95.000 | 95.000 | 5,941,719 |
| Sep 27, 2024 | 89.000 | 93.800 | 87.750 | 92.450 | 92.450 | 3,102,390 |
| Sep 26, 2024 | 84.500 | 86.850 | 84.150 | 86.700 | 86.700 | 2,235,462 |
| Sep 25, 2024 | 84.050 | 84.500 | 82.150 | 83.100 | 83.100 | 1,980,432 |
| Sep 24, 2024 | 81.700 | 90.950 | 80.200 | 83.100 | 83.100 | 2,461,560 |
| Sep 23, 2024 | 80.200 | 83.500 | 80.200 | 81.700 | 81.700 | 1,664,430 |
| Sep 20, 2024 | 79.250 | 81.800 | 78.700 | 80.050 | 80.050 | 1,400,546 |
| Sep 19, 2024 | 78.200 | 79.250 | 76.600 | 79.000 | 79.000 | 1,207,200 |
| Sep 17, 2024 | 77.350 | 80.450 | 76.900 | 78.400 | 78.400 | 1,647,700 |
| Sep 16, 2024 | 78.000 | 78.350 | 76.400 | 78.350 | 78.350 | 1,467,700 |
| Sep 13, 2024 | 79.300 | 80.450 | 78.500 | 78.500 | 78.500 | 1,934,492 |
| Sep 12, 2024 | 78.950 | 80.650 | 77.900 | 79.300 | 79.300 | 1,629,796 |
| Sep 11, 2024 | 76.950 | 78.100 | 76.500 | 77.550 | 77.550 | 1,705,685 |
| Sep 10, 2024 | 80.400 | 82.800 | 77.100 | 78.350 | 78.350 | 8,192,015 |
| Sep 9, 2024 | 83.400 | 83.650 | 78.800 | 78.800 | 78.800 | 21,912,563 |
| Sep 5, 2024 | 87.500 | 87.500 | 83.400 | 85.950 | 85.950 | 4,591,900 |
| Sep 4, 2024 | 86.600 | 86.600 | 83.300 | 85.850 | 85.850 | 4,382,678 |
| Sep 3, 2024 | 90.950 | 92.050 | 89.250 | 89.250 | 89.250 | 2,667,724 |
| Sep 2, 2024 | 90.350 | 91.450 | 87.350 | 90.950 | 90.950 | 1,811,449 |
| Aug 30, 2024 | 86.850 | 90.900 | 86.650 | 87.800 | 87.800 | 2,387,180 |
| Aug 29, 2024 | 86.300 | 87.050 | 84.200 | 86.850 | 86.850 | 2,226,518 |
| Aug 28, 2024 | 86.750 | 87.900 | 85.400 | 87.200 | 87.200 | 1,250,000 |
| Aug 27, 2024 | 86.250 | 88.000 | 85.200 | 86.750 | 86.750 | 1,089,500 |
| Aug 26, 2024 | 88.250 | 88.250 | 85.450 | 86.600 | 86.600 | 2,053,700 |
| Aug 23, 2024 | 89.000 | 89.150 | 86.050 | 87.050 | 87.050 | 3,242,737 |
| Aug 22, 2024 | 87.350 | 89.450 | 86.000 | 89.150 | 89.150 | 2,092,064 |
| Aug 21, 2024 | 87.850 | 88.750 | 86.900 | 86.950 | 86.950 | 2,518,031 |
| Aug 20, 2024 | 86.400 | 87.800 | 84.800 | 87.650 | 87.650 | 4,478,406 |
| Aug 19, 2024 | 86.500 | 87.350 | 85.200 | 85.300 | 85.300 | 2,250,900 |
| Aug 16, 2024 | 85.200 | 86.150 | 83.500 | 85.650 | 85.650 | 4,199,359 |
| Aug 15, 2024 | 78.850 | 83.600 | 78.800 | 82.500 | 82.500 | 2,597,097 |
| Aug 14, 2024 | 76.850 | 79.150 | 76.850 | 78.800 | 78.800 | 3,008,656 |
| Aug 13, 2024 | 74.800 | 77.350 | 74.450 | 76.850 | 76.850 | 1,368,681 |
| Aug 12, 2024 | 0.350 Dividend | |||||
| Aug 12, 2024 | 73.250 | 75.100 | 72.350 | 74.800 | 74.800 | 1,658,620 |
| Aug 9, 2024 | 74.500 | 75.000 | 73.350 | 73.600 | 73.250 | 1,377,664 |
| Aug 8, 2024 | 74.700 | 75.200 | 72.500 | 73.250 | 72.902 | 1,953,825 |
| Aug 7, 2024 | 73.900 | 75.600 | 73.300 | 74.750 | 74.395 | 1,914,115 |
| Aug 6, 2024 | 75.200 | 76.600 | 72.700 | 74.100 | 73.748 | 2,985,600 |
| Aug 5, 2024 | 75.000 | 77.000 | 72.300 | 73.150 | 72.802 | 3,983,488 |
| Aug 2, 2024 | 76.750 | 79.000 | 75.100 | 78.000 | 77.629 | 4,146,255 |
| Aug 1, 2024 | 83.250 | 83.250 | 79.850 | 80.000 | 79.620 | 2,775,485 |
| Jul 31, 2024 | 79.000 | 82.700 | 77.150 | 81.500 | 81.112 | 2,458,096 |
| Jul 30, 2024 | 81.100 | 83.400 | 77.600 | 79.000 | 78.624 | 2,077,549 |
| Jul 29, 2024 | 80.200 | 83.650 | 80.200 | 81.100 | 80.714 | 3,173,741 |
| Jul 26, 2024 | 76.000 | 80.800 | 76.000 | 79.850 | 79.470 | 6,485,516 |
| Jul 25, 2024 | 86.800 | 87.000 | 77.650 | 78.700 | 78.326 | 9,144,878 |
| Jul 24, 2024 | 107.500 | 107.500 | 86.050 | 88.000 | 87.582 | 12,678,094 |
| Jul 23, 2024 | 115.000 | 117.800 | 113.000 | 114.500 | 113.956 | 1,556,045 |
| Jul 22, 2024 | 113.900 | 115.900 | 109.500 | 114.100 | 113.557 | 3,059,326 |
| Jul 19, 2024 | 115.000 | 117.600 | 113.300 | 114.400 | 113.856 | 1,647,698 |
| Jul 18, 2024 | 109.200 | 117.400 | 107.500 | 116.800 | 116.245 | 2,975,800 |
| Jul 17, 2024 | 116.000 | 119.000 | 113.300 | 114.400 | 113.856 | 2,308,986 |
| Jul 16, 2024 | 113.800 | 117.200 | 113.200 | 116.100 | 115.548 | 1,959,094 |
| Jul 15, 2024 | 109.500 | 114.600 | 108.800 | 114.500 | 113.956 | 1,253,540 |
| Jul 12, 2024 | 109.700 | 109.700 | 106.900 | 108.700 | 108.183 | 828,667 |
| Jul 11, 2024 | 106.600 | 109.900 | 106.400 | 109.800 | 109.278 | 726,244 |
| Jul 10, 2024 | 108.500 | 108.500 | 106.000 | 106.400 | 105.894 | 741,360 |
| Jul 9, 2024 | 106.700 | 109.200 | 104.700 | 108.000 | 107.486 | 879,834 |
| Jul 8, 2024 | 105.900 | 107.500 | 104.800 | 106.700 | 106.193 | 407,062 |
| Jul 5, 2024 | 108.000 | 108.200 | 105.000 | 105.900 | 105.396 | 1,770,701 |
| Jul 4, 2024 | 109.000 | 109.000 | 107.200 | 108.000 | 107.486 | 553,529 |
| Jul 3, 2024 | 111.000 | 111.000 | 104.600 | 108.100 | 107.586 | 1,305,518 |
| Jul 2, 2024 | 108.900 | 111.700 | 107.100 | 110.300 | 109.775 | 1,754,580 |
| Jun 28, 2024 | 109.000 | 110.000 | 107.600 | 108.900 | 108.382 | 1,844,558 |
| Jun 27, 2024 | 104.000 | 109.900 | 103.400 | 109.400 | 108.880 | 5,056,000 |
| Jun 26, 2024 | 97.200 | 104.200 | 96.100 | 103.400 | 102.908 | 2,328,701 |
| Jun 25, 2024 | 97.650 | 98.550 | 97.200 | 97.750 | 97.285 | 596,430 |
| Jun 24, 2024 | 96.900 | 97.950 | 96.000 | 97.650 | 97.186 | 726,803 |
| Jun 21, 2024 | 97.300 | 99.000 | 94.700 | 96.850 | 96.389 | 2,069,533 |
| Jun 20, 2024 | 96.200 | 100.500 | 96.200 | 99.700 | 99.226 | 1,402,902 |
| Jun 19, 2024 | 98.800 | 99.600 | 92.500 | 97.600 | 97.136 | 2,888,921 |
| Jun 18, 2024 | 99.800 | 101.000 | 98.200 | 99.750 | 99.276 | 1,241,453 |
| Jun 17, 2024 | 101.000 | 101.000 | 98.500 | 99.100 | 98.629 | 680,270 |
| Jun 14, 2024 | 100.000 | 101.300 | 98.950 | 101.000 | 100.520 | 809,811 |
| Jun 13, 2024 | 97.250 | 100.700 | 97.250 | 100.000 | 99.524 | 919,976 |
| Jun 12, 2024 | 98.100 | 98.100 | 93.600 | 96.850 | 96.389 | 1,417,005 |
| Jun 11, 2024 | 94.300 | 99.000 | 94.000 | 98.850 | 98.380 | 1,857,320 |
| Jun 7, 2024 | 100.000 | 100.800 | 94.000 | 94.300 | 93.852 | 1,593,791 |
| Jun 6, 2024 | 99.700 | 104.700 | 99.400 | 100.700 | 100.221 | 2,314,029 |
| Jun 5, 2024 | 99.850 | 99.850 | 95.750 | 97.550 | 97.086 | 996,800 |
| Jun 4, 2024 | 96.850 | 98.950 | 96.500 | 97.000 | 96.539 | 491,384 |
| Jun 3, 2024 | 93.250 | 98.500 | 93.250 | 97.900 | 97.434 | 1,354,661 |
| May 31, 2024 | 98.800 | 99.050 | 92.800 | 93.250 | 92.807 | 1,515,530 |
| May 30, 2024 | 97.200 | 100.000 | 97.200 | 98.700 | 98.231 | 970,603 |
| May 29, 2024 | 98.650 | 99.850 | 97.650 | 97.850 | 97.385 | 831,159 |
| May 28, 2024 | 97.100 | 100.700 | 96.550 | 99.100 | 98.629 | 1,472,662 |
| May 27, 2024 | 93.800 | 97.650 | 93.200 | 97.100 | 96.638 | 1,390,932 |
| May 24, 2024 | 94.000 | 95.550 | 92.150 | 93.200 | 92.757 | 1,596,692 |
| May 23, 2024 | 90.000 | 95.150 | 90.000 | 94.700 | 94.250 | 2,680,789 |
| May 22, 2024 | 91.900 | 92.750 | 90.800 | 91.800 | 91.363 | 1,191,618 |
| May 21, 2024 | 94.550 | 95.150 | 92.000 | 92.900 | 92.458 | 988,737 |
| May 20, 2024 | 94.400 | 96.000 | 92.500 | 95.300 | 94.847 | 1,580,814 |
| May 17, 2024 | 97.500 | 97.700 | 94.250 | 94.500 | 94.051 | 1,053,530 |
| May 16, 2024 | 98.050 | 99.650 | 96.400 | 97.500 | 97.036 | 1,004,351 |
| May 14, 2024 | 98.150 | 99.100 | 96.650 | 98.150 | 97.683 | 1,085,449 |
| May 13, 2024 | 0.520 Dividend | |||||
| May 13, 2024 | 97.950 | 98.200 | 95.900 | 97.150 | 96.688 | 1,879,741 |
| May 10, 2024 | 100.600 | 102.300 | 97.250 | 98.000 | 97.016 | 2,392,394 |
| May 9, 2024 | 104.500 | 105.300 | 100.500 | 101.000 | 99.986 | 1,334,424 |
| May 8, 2024 | 104.700 | 106.800 | 103.800 | 104.200 | 103.154 | 1,472,926 |
| May 7, 2024 | 104.400 | 107.300 | 103.200 | 105.100 | 104.045 | 1,908,260 |
| May 6, 2024 | 103.500 | 105.900 | 103.200 | 104.500 | 103.451 | 1,296,638 |
| May 3, 2024 | 103.000 | 104.900 | 101.800 | 103.300 | 102.263 | 1,660,528 |
| May 2, 2024 | 98.400 | 102.700 | 97.200 | 101.700 | 100.679 | 2,576,018 |
| Apr 30, 2024 | 99.000 | 100.000 | 98.150 | 98.400 | 97.412 | 1,156,327 |
| Apr 29, 2024 | 102.000 | 102.000 | 98.450 | 99.000 | 98.006 | 1,468,408 |
| Apr 26, 2024 | 97.050 | 103.900 | 96.500 | 101.900 | 100.877 | 2,812,937 |
| Apr 25, 2024 | 100.900 | 102.900 | 94.000 | 95.450 | 94.492 | 3,070,216 |
| Apr 24, 2024 | 95.700 | 104.400 | 95.700 | 102.300 | 101.273 | 5,092,901 |
| Apr 23, 2024 | 96.850 | 97.700 | 94.300 | 95.650 | 94.690 | 2,439,068 |
| Apr 22, 2024 | 95.000 | 96.450 | 91.400 | 95.350 | 94.393 | 2,692,458 |
| Apr 19, 2024 | 103.500 | 103.500 | 95.150 | 96.050 | 95.086 | 1,923,226 |
| Apr 18, 2024 | 100.400 | 104.400 | 100.000 | 103.500 | 102.461 | 1,438,690 |
| Apr 17, 2024 | 99.700 | 102.500 | 99.450 | 101.000 | 99.986 | 1,633,500 |
| Apr 16, 2024 | 103.700 | 104.500 | 99.100 | 100.100 | 99.095 | 1,440,794 |
| Apr 15, 2024 | 105.400 | 107.200 | 103.800 | 105.700 | 104.639 | 1,299,671 |
| Apr 12, 2024 | 109.000 | 109.300 | 104.700 | 105.400 | 104.342 | 2,755,700 |
| Apr 11, 2024 | 108.000 | 110.000 | 107.700 | 109.000 | 107.906 | 1,356,100 |
| Apr 10, 2024 | 111.600 | 112.900 | 107.600 | 109.300 | 108.203 | 2,611,294 |
| Apr 9, 2024 | 107.000 | 113.400 | 106.800 | 112.900 | 111.767 | 2,325,086 |
| Apr 8, 2024 | 101.100 | 107.500 | 100.900 | 106.900 | 105.827 | 2,038,654 |
| Apr 5, 2024 | 102.000 | 102.300 | 99.350 | 101.100 | 100.085 | 1,102,737 |
| Apr 3, 2024 | 98.200 | 103.400 | 98.200 | 102.600 | 101.570 | 2,278,476 |
| Apr 2, 2024 | 98.500 | 101.400 | 98.200 | 100.000 | 98.996 | 1,278,025 |
| Mar 28, 2024 | 97.300 | 99.650 | 96.700 | 98.400 | 97.412 | 691,220 |
| Mar 27, 2024 | 98.800 | 100.200 | 96.700 | 97.850 | 96.868 | 695,971 |
| Mar 26, 2024 | 99.900 | 101.400 | 97.750 | 99.000 | 98.006 | 1,289,976 |
| Mar 25, 2024 | 99.850 | 101.200 | 98.100 | 99.900 | 98.897 | 840,100 |
| Mar 22, 2024 | 101.100 | 102.000 | 99.100 | 99.850 | 98.848 | 761,698 |
| Mar 21, 2024 | 101.000 | 103.600 | 100.500 | 101.100 | 100.085 | 1,879,474 |
| Mar 20, 2024 | 96.150 | 100.600 | 96.150 | 98.950 | 97.957 | 1,935,450 |
| Mar 19, 2024 | 99.300 | 99.300 | 95.750 | 96.400 | 95.432 | 897,249 |
| Mar 18, 2024 | 99.000 | 100.800 | 97.000 | 99.300 | 98.303 | 1,346,155 |
| Mar 15, 2024 | 100.000 | 101.900 | 97.800 | 99.700 | 98.699 | 3,295,040 |
| Mar 14, 2024 | 103.800 | 103.800 | 97.150 | 100.000 | 98.996 | 2,105,527 |
| Mar 13, 2024 | 108.400 | 108.700 | 105.000 | 105.500 | 104.441 | 5,835,743 |
| Mar 12, 2024 | 100.200 | 108.800 | 100.000 | 108.300 | 107.213 | 5,415,068 |
| Mar 11, 2024 | 97.600 | 100.000 | 96.950 | 99.000 | 98.006 | 3,344,775 |
| Mar 8, 2024 | 96.600 | 97.450 | 95.900 | 96.850 | 95.878 | 1,678,644 |
| Mar 7, 2024 | 94.050 | 97.500 | 94.050 | 95.950 | 94.987 | 1,723,781 |
| Mar 6, 2024 | 95.250 | 95.450 | 92.250 | 93.800 | 92.859 | 902,170 |
| Mar 5, 2024 | 95.000 | 95.450 | 93.050 | 95.250 | 94.294 | 1,044,012 |
| Mar 4, 2024 | 98.150 | 98.350 | 94.900 | 95.550 | 94.591 | 1,453,400 |
Related Tickers
002371.SZ NAURA Technology Group Co., Ltd.
430.51
-1.11%
KLIC Kulicke and Soffa Industries, Inc.
36.34
-0.03%
6920.T Lasertec Corporation
12,990.00
-2.15%
ASM.AS ASM International NV
468.60
-7.86%
6857.T Advantest Corporation
7,776.00
-4.33%
BESI.AS BE Semiconductor Industries N.V.
102.65
-4.11%
BESIY BE Semiconductor Industries N.V.
108.58
-2.13%
AWX.SI AEM Holdings Ltd.
1.3000
-2.26%
6146.T Disco Corporation
36,730.00
-4.35%
8035.T Tokyo Electron Limited
22,450.00
+0.31%