3.800
-0.420
(-9.95%)
At close: 4:09:04 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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 3.990 | 3.990 | 3.780 | 3.800 | 3.800 | 49,330,000 |
| Apr 3, 2025 | 4.210 | 4.290 | 4.170 | 4.220 | 4.220 | 13,423,296 |
| Apr 2, 2025 | 4.170 | 4.280 | 4.160 | 4.250 | 4.250 | 10,568,000 |
| Apr 1, 2025 | 4.270 | 4.290 | 4.160 | 4.190 | 4.190 | 12,671,000 |
| Mar 31, 2025 | 4.350 | 4.350 | 4.180 | 4.260 | 4.260 | 21,483,680 |
| Mar 28, 2025 | 4.500 | 4.500 | 4.310 | 4.350 | 4.350 | 33,282,520 |
| Mar 27, 2025 | 4.590 | 4.590 | 4.400 | 4.480 | 4.480 | 28,730,242 |
| Mar 26, 2025 | 4.550 | 4.610 | 4.460 | 4.590 | 4.590 | 15,330,000 |
| Mar 25, 2025 | 4.680 | 4.700 | 4.460 | 4.530 | 4.530 | 18,191,210 |
| Mar 24, 2025 | 4.660 | 4.700 | 4.600 | 4.680 | 4.680 | 10,378,446 |
| Mar 21, 2025 | 4.630 | 4.680 | 4.570 | 4.630 | 4.630 | 29,831,146 |
| Mar 20, 2025 | 4.840 | 4.880 | 4.590 | 4.630 | 4.630 | 50,090,000 |
| Mar 19, 2025 | 5.050 | 5.050 | 4.830 | 4.840 | 4.840 | 25,155,676 |
| Mar 18, 2025 | 4.970 | 5.090 | 4.970 | 5.050 | 5.050 | 14,828,680 |
| Mar 17, 2025 | 4.900 | 5.000 | 4.850 | 4.980 | 4.980 | 11,674,319 |
| Mar 14, 2025 | 4.860 | 4.930 | 4.830 | 4.870 | 4.870 | 11,380,000 |
| Mar 13, 2025 | 4.940 | 4.940 | 4.760 | 4.860 | 4.860 | 18,318,865 |
| Mar 12, 2025 | 4.960 | 5.000 | 4.840 | 4.910 | 4.910 | 15,878,000 |
| Mar 11, 2025 | 4.840 | 4.960 | 4.790 | 4.940 | 4.940 | 12,186,200 |
| Mar 10, 2025 | 4.910 | 4.980 | 4.860 | 4.950 | 4.950 | 22,602,000 |
| Mar 7, 2025 | 4.930 | 4.970 | 4.820 | 4.900 | 4.900 | 19,425,898 |
| Mar 6, 2025 | 4.960 | 5.000 | 4.840 | 4.970 | 4.970 | 26,418,000 |
| Mar 5, 2025 | 4.720 | 4.840 | 4.700 | 4.810 | 4.810 | 25,131,299 |
| Mar 4, 2025 | 4.650 | 4.710 | 4.510 | 4.650 | 4.650 | 20,778,563 |
| Mar 3, 2025 | 4.800 | 4.830 | 4.650 | 4.700 | 4.700 | 29,676,403 |
| Feb 28, 2025 | 5.030 | 5.100 | 4.760 | 4.770 | 4.770 | 48,176,844 |
| Feb 27, 2025 | 5.400 | 5.410 | 5.050 | 5.100 | 5.100 | 48,661,280 |
| Feb 26, 2025 | 5.600 | 5.640 | 5.220 | 5.360 | 5.360 | 50,110,648 |
| Feb 25, 2025 | 5.360 | 5.630 | 5.350 | 5.430 | 5.430 | 71,833,566 |
| Feb 24, 2025 | 5.870 | 6.150 | 5.600 | 5.850 | 5.850 | 168,228,299 |
| Feb 21, 2025 | 4.840 | 5.690 | 4.840 | 5.680 | 5.680 | 110,735,574 |
| Feb 20, 2025 | 4.880 | 4.880 | 4.730 | 4.770 | 4.770 | 16,930,308 |
| Feb 19, 2025 | 4.800 | 4.940 | 4.760 | 4.880 | 4.880 | 16,402,617 |
| Feb 18, 2025 | 5.000 | 5.040 | 4.750 | 4.790 | 4.790 | 32,807,254 |
| Feb 17, 2025 | 4.800 | 5.090 | 4.800 | 4.990 | 4.990 | 27,956,400 |
| Feb 14, 2025 | 4.670 | 4.820 | 4.670 | 4.790 | 4.790 | 10,416,289 |
| Feb 13, 2025 | 4.770 | 4.890 | 4.660 | 4.680 | 4.680 | 13,923,553 |
| Feb 12, 2025 | 4.590 | 4.790 | 4.580 | 4.770 | 4.770 | 14,290,035 |
| Feb 11, 2025 | 4.600 | 4.620 | 4.520 | 4.540 | 4.540 | 6,181,593 |
| Feb 10, 2025 | 4.460 | 4.660 | 4.440 | 4.570 | 4.570 | 13,675,378 |
| Feb 7, 2025 | 4.470 | 4.500 | 4.400 | 4.460 | 4.460 | 8,930,259 |
| Feb 6, 2025 | 4.370 | 4.500 | 4.370 | 4.480 | 4.480 | 6,090,189 |
| Feb 5, 2025 | 4.410 | 4.420 | 4.360 | 4.410 | 4.410 | 8,338,506 |
| Feb 4, 2025 | 4.380 | 4.440 | 4.170 | 4.410 | 4.410 | 8,956,097 |
| Feb 3, 2025 | 4.400 | 4.410 | 4.260 | 4.380 | 4.380 | 4,280,000 |
| Jan 28, 2025 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | - |
| Jan 27, 2025 | 4.310 | 4.440 | 4.310 | 4.380 | 4.380 | 5,574,938 |
| Jan 24, 2025 | 4.330 | 4.370 | 4.300 | 4.330 | 4.330 | 3,176,800 |
| Jan 23, 2025 | 4.370 | 4.420 | 4.270 | 4.310 | 4.310 | 3,402,652 |
| Jan 22, 2025 | 4.370 | 4.400 | 4.320 | 4.370 | 4.370 | 4,781,694 |
| Jan 21, 2025 | 4.390 | 4.390 | 4.330 | 4.360 | 4.360 | 2,856,000 |
| Jan 20, 2025 | 4.300 | 4.390 | 4.300 | 4.330 | 4.330 | 6,640,079 |
| Jan 17, 2025 | 4.230 | 4.310 | 4.190 | 4.300 | 4.300 | 4,874,000 |
| Jan 16, 2025 | 4.220 | 4.290 | 4.200 | 4.230 | 4.230 | 6,804,000 |
| Jan 15, 2025 | 4.190 | 4.250 | 4.170 | 4.200 | 4.200 | 6,995,424 |
| Jan 14, 2025 | 4.120 | 4.260 | 4.100 | 4.180 | 4.180 | 7,725,050 |
| Jan 13, 2025 | 4.120 | 4.180 | 4.060 | 4.120 | 4.120 | 9,212,339 |
| Jan 10, 2025 | 4.200 | 4.240 | 4.120 | 4.120 | 4.120 | 9,246,032 |
| Jan 9, 2025 | 4.300 | 4.300 | 4.200 | 4.250 | 4.250 | 5,234,000 |
| Jan 8, 2025 | 4.200 | 4.260 | 4.160 | 4.230 | 4.230 | 5,776,000 |
| Jan 7, 2025 | 4.250 | 4.270 | 4.200 | 4.230 | 4.230 | 6,872,504 |
| Jan 6, 2025 | 4.320 | 4.320 | 4.230 | 4.270 | 4.270 | 6,176,000 |
| Jan 3, 2025 | 4.430 | 4.430 | 4.320 | 4.320 | 4.320 | 4,194,060 |
| Jan 2, 2025 | 4.520 | 4.580 | 4.400 | 4.430 | 4.430 | 5,783,360 |
| Dec 31, 2024 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | - |
| Dec 30, 2024 | 4.460 | 4.630 | 4.460 | 4.560 | 4.560 | 7,117,000 |
| Dec 27, 2024 | 4.440 | 4.520 | 4.420 | 4.480 | 4.480 | 8,108,000 |
| Dec 24, 2024 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | - |
| Dec 23, 2024 | 4.310 | 4.460 | 4.310 | 4.450 | 4.450 | 10,240,024 |
| Dec 20, 2024 | 4.370 | 4.410 | 4.310 | 4.360 | 4.360 | 12,087,589 |
| Dec 19, 2024 | 4.350 | 4.390 | 4.290 | 4.360 | 4.360 | 7,357,290 |
| Dec 18, 2024 | 4.280 | 4.380 | 4.280 | 4.370 | 4.370 | 7,102,000 |
| Dec 17, 2024 | 4.280 | 4.380 | 4.270 | 4.280 | 4.280 | 7,228,000 |
| Dec 16, 2024 | 4.230 | 4.350 | 4.190 | 4.340 | 4.340 | 8,984,400 |
| Dec 13, 2024 | 4.260 | 4.270 | 4.190 | 4.230 | 4.230 | 8,812,458 |
| Dec 12, 2024 | 4.190 | 4.320 | 4.190 | 4.260 | 4.260 | 9,101,608 |
| Dec 11, 2024 | 4.300 | 4.300 | 4.190 | 4.250 | 4.250 | 9,385,082 |
| Dec 10, 2024 | 4.400 | 4.400 | 4.270 | 4.300 | 4.300 | 10,038,193 |
| Dec 9, 2024 | 4.080 | 4.320 | 4.020 | 4.320 | 4.320 | 12,013,962 |
| Dec 6, 2024 | 4.230 | 4.280 | 4.190 | 4.220 | 4.220 | 8,978,000 |
| Dec 5, 2024 | 4.290 | 4.290 | 4.190 | 4.230 | 4.230 | 5,266,722 |
| Dec 4, 2024 | 4.200 | 4.270 | 4.150 | 4.260 | 4.260 | 5,915,712 |
| Dec 3, 2024 | 4.180 | 4.210 | 4.100 | 4.200 | 4.200 | 4,374,100 |
| Dec 2, 2024 | 4.120 | 4.170 | 4.080 | 4.130 | 4.130 | 6,148,000 |
| Nov 29, 2024 | 4.060 | 4.130 | 4.030 | 4.080 | 4.080 | 3,776,000 |
| Nov 28, 2024 | 4.060 | 4.110 | 4.020 | 4.060 | 4.060 | 6,421,610 |
| Nov 27, 2024 | 4.020 | 4.070 | 3.970 | 4.040 | 4.040 | 5,033,835 |
| Nov 26, 2024 | 4.010 | 4.050 | 3.990 | 3.990 | 3.990 | 3,727,890 |
| Nov 25, 2024 | 4.000 | 4.070 | 3.980 | 4.020 | 4.020 | 12,162,383 |
| Nov 22, 2024 | 4.100 | 4.120 | 4.000 | 4.040 | 4.040 | 6,252,929 |
| Nov 21, 2024 | 4.100 | 4.160 | 4.080 | 4.090 | 4.090 | 5,424,859 |
| Nov 20, 2024 | 4.060 | 4.150 | 4.060 | 4.120 | 4.120 | 3,681,385 |
| Nov 19, 2024 | 4.110 | 4.160 | 4.060 | 4.090 | 4.090 | 6,698,000 |
| Nov 18, 2024 | 4.000 | 4.200 | 4.000 | 4.100 | 4.100 | 6,311,216 |
| Nov 15, 2024 | 4.000 | 4.060 | 3.980 | 4.030 | 4.030 | 7,512,000 |
| Nov 14, 2024 | 3.980 | 4.070 | 3.960 | 3.980 | 3.980 | 10,099,840 |
| Nov 13, 2024 | 4.000 | 4.070 | 3.950 | 4.020 | 4.020 | 6,171,136 |
| Nov 12, 2024 | 4.060 | 4.120 | 4.010 | 4.030 | 4.030 | 8,624,640 |
| Nov 11, 2024 | 4.150 | 4.150 | 4.050 | 4.100 | 4.100 | 11,582,000 |
| Nov 8, 2024 | 4.280 | 4.350 | 4.160 | 4.180 | 4.180 | 4,726,000 |
| Nov 7, 2024 | 4.240 | 4.290 | 4.220 | 4.280 | 4.280 | 3,222,000 |
| Nov 6, 2024 | 4.280 | 4.280 | 4.210 | 4.240 | 4.240 | 5,538,000 |
| Nov 5, 2024 | 4.200 | 4.310 | 4.190 | 4.290 | 4.290 | 5,154,027 |
| Nov 4, 2024 | 4.240 | 4.250 | 4.170 | 4.210 | 4.210 | 7,051,382 |
| Nov 1, 2024 | 4.260 | 4.260 | 4.170 | 4.180 | 4.180 | 2,972,000 |
| Oct 31, 2024 | 4.270 | 4.280 | 4.180 | 4.180 | 4.180 | 4,409,504 |
| Oct 30, 2024 | 4.300 | 4.300 | 4.190 | 4.240 | 4.240 | 5,919,504 |
| Oct 29, 2024 | 4.260 | 4.310 | 4.230 | 4.260 | 4.260 | 6,646,000 |
| Oct 28, 2024 | 4.310 | 4.320 | 4.250 | 4.280 | 4.280 | 8,706,300 |
| Oct 25, 2024 | 4.430 | 4.430 | 4.300 | 4.310 | 4.310 | 7,679,841 |
| Oct 24, 2024 | 4.400 | 4.460 | 4.380 | 4.390 | 4.390 | 12,734,000 |
| Oct 23, 2024 | 4.460 | 4.500 | 4.410 | 4.420 | 4.420 | 10,766,951 |
| Oct 22, 2024 | 4.530 | 4.600 | 4.470 | 4.500 | 4.500 | 4,966,000 |
| Oct 21, 2024 | 4.520 | 4.600 | 4.490 | 4.560 | 4.560 | 6,826,458 |
| Oct 18, 2024 | 4.300 | 4.560 | 4.300 | 4.520 | 4.520 | 15,136,015 |
| Oct 17, 2024 | 4.490 | 4.520 | 4.370 | 4.370 | 4.370 | 9,282,121 |
| Oct 16, 2024 | 4.410 | 4.510 | 4.360 | 4.420 | 4.420 | 11,554,320 |
| Oct 15, 2024 | 4.480 | 4.540 | 4.380 | 4.410 | 4.410 | 12,583,006 |
| Oct 14, 2024 | 4.310 | 4.510 | 4.310 | 4.470 | 4.470 | 12,281,013 |
| Oct 10, 2024 | 4.240 | 4.510 | 4.230 | 4.440 | 4.440 | 16,130,219 |
| Oct 9, 2024 | 4.250 | 4.270 | 4.070 | 4.180 | 4.180 | 12,719,616 |
| Oct 8, 2024 | 4.610 | 4.640 | 4.200 | 4.200 | 4.200 | 24,240,961 |
| Oct 7, 2024 | 4.460 | 4.650 | 4.460 | 4.590 | 4.590 | 11,084,598 |
| Oct 4, 2024 | 4.190 | 4.460 | 4.150 | 4.460 | 4.460 | 12,195,140 |
| Oct 3, 2024 | 4.260 | 4.340 | 4.080 | 4.200 | 4.200 | 10,055,372 |
| Oct 2, 2024 | 4.190 | 4.280 | 4.030 | 4.280 | 4.280 | 18,517,616 |
| Sep 30, 2024 | 4.190 | 4.280 | 4.130 | 4.210 | 4.210 | 19,743,430 |
| Sep 27, 2024 | 4.150 | 4.200 | 4.070 | 4.130 | 4.130 | 11,767,558 |
| Sep 26, 2024 | 4.120 | 4.140 | 4.050 | 4.110 | 4.110 | 8,110,233 |
| Sep 25, 2024 | 4.100 | 4.150 | 4.050 | 4.080 | 4.080 | 10,384,469 |
| Sep 24, 2024 | 4.010 | 4.050 | 3.960 | 4.050 | 4.050 | 7,228,000 |
| Sep 23, 2024 | 3.860 | 3.990 | 3.860 | 3.960 | 3.960 | 4,946,620 |
| Sep 20, 2024 | 3.830 | 3.880 | 3.790 | 3.870 | 3.870 | 7,439,218 |
| Sep 19, 2024 | 3.780 | 3.810 | 3.740 | 3.790 | 3.790 | 8,699,975 |
| Sep 17, 2024 | 3.780 | 3.850 | 3.760 | 3.790 | 3.790 | 3,672,000 |
| Sep 16, 2024 | 3.830 | 3.830 | 3.770 | 3.820 | 3.820 | 1,338,089 |
| Sep 13, 2024 | 3.780 | 3.880 | 3.780 | 3.830 | 3.830 | 1,906,400 |
| Sep 12, 2024 | 3.780 | 3.820 | 3.730 | 3.780 | 3.780 | 3,024,000 |
| Sep 11, 2024 | 3.750 | 3.780 | 3.720 | 3.760 | 3.760 | 4,234,000 |
| Sep 10, 2024 | 3.780 | 3.810 | 3.740 | 3.780 | 3.780 | 4,078,000 |
| Sep 9, 2024 | 3.800 | 3.820 | 3.710 | 3.770 | 3.770 | 9,501,705 |
| Sep 5, 2024 | 3.840 | 3.890 | 3.830 | 3.870 | 3.870 | 5,103,515 |
| Sep 4, 2024 | 3.860 | 3.920 | 3.840 | 3.850 | 3.850 | 7,429,000 |
| Sep 3, 2024 | 4.010 | 4.010 | 3.850 | 3.890 | 3.890 | 9,600,859 |
| Sep 2, 2024 | 4.010 | 4.010 | 3.920 | 3.990 | 3.990 | 6,920,685 |
| Aug 30, 2024 | 4.040 | 4.060 | 3.990 | 3.990 | 3.990 | 11,172,296 |
| Aug 29, 2024 | 4.000 | 4.040 | 3.960 | 4.020 | 4.020 | 3,471,512 |
| Aug 28, 2024 | 4.180 | 4.180 | 3.900 | 4.000 | 4.000 | 10,228,000 |
| Aug 27, 2024 | 4.070 | 4.180 | 4.020 | 4.160 | 4.160 | 4,171,700 |
| Aug 26, 2024 | 4.070 | 4.090 | 4.010 | 4.070 | 4.070 | 3,538,000 |
| Aug 23, 2024 | 4.080 | 4.080 | 4.000 | 4.040 | 4.040 | 2,514,919 |
| Aug 22, 2024 | 4.150 | 4.150 | 4.040 | 4.080 | 4.080 | 2,704,000 |
| Aug 21, 2024 | 4.080 | 4.140 | 4.030 | 4.120 | 4.120 | 2,262,531 |
| Aug 20, 2024 | 4.150 | 4.200 | 4.090 | 4.130 | 4.130 | 3,250,000 |
| Aug 19, 2024 | 4.050 | 4.150 | 4.020 | 4.120 | 4.120 | 3,743,666 |
| Aug 16, 2024 | 4.010 | 4.110 | 4.000 | 4.020 | 4.020 | 5,102,005 |
| Aug 15, 2024 | 3.920 | 4.000 | 3.890 | 3.990 | 3.990 | 3,377,940 |
| Aug 14, 2024 | 3.950 | 3.990 | 3.920 | 3.920 | 3.920 | 2,388,462 |
| Aug 13, 2024 | 3.940 | 3.950 | 3.860 | 3.920 | 3.920 | 4,138,000 |
| Aug 12, 2024 | 3.950 | 3.970 | 3.840 | 3.880 | 3.880 | 10,250,997 |
| Aug 9, 2024 | 4.020 | 4.020 | 3.940 | 3.970 | 3.970 | 3,095,000 |
| Aug 8, 2024 | 3.970 | 3.980 | 3.920 | 3.960 | 3.960 | 7,016,368 |
| Aug 7, 2024 | 3.910 | 3.990 | 3.860 | 3.970 | 3.970 | 6,358,000 |
| Aug 6, 2024 | 3.860 | 3.920 | 3.840 | 3.890 | 3.890 | 3,819,632 |
| Aug 5, 2024 | 4.030 | 4.020 | 3.770 | 3.840 | 3.840 | 12,316,000 |
| Aug 2, 2024 | 4.030 | 4.080 | 4.000 | 4.030 | 4.030 | 5,340,142 |
| Aug 1, 2024 | 4.020 | 4.120 | 3.990 | 4.110 | 4.110 | 6,827,278 |
| Jul 31, 2024 | 4.010 | 4.080 | 3.960 | 4.020 | 4.020 | 7,640,628 |
| Jul 30, 2024 | 4.000 | 4.010 | 3.940 | 3.990 | 3.990 | 4,227,626 |
| Jul 29, 2024 | 4.060 | 4.080 | 3.990 | 4.020 | 4.020 | 6,356,808 |
| Jul 26, 2024 | 4.120 | 4.150 | 4.000 | 4.040 | 4.040 | 6,835,478 |
| Jul 25, 2024 | 4.250 | 4.320 | 4.080 | 4.120 | 4.120 | 8,419,940 |
| Jul 24, 2024 | 4.240 | 4.360 | 4.230 | 4.270 | 4.270 | 5,932,000 |
| Jul 23, 2024 | 4.210 | 4.320 | 4.200 | 4.240 | 4.240 | 5,250,000 |
| Jul 22, 2024 | 4.050 | 4.280 | 4.050 | 4.260 | 4.260 | 6,610,000 |
| Jul 19, 2024 | 4.150 | 4.230 | 4.070 | 4.160 | 4.160 | 6,649,884 |
| Jul 18, 2024 | 4.150 | 4.240 | 4.060 | 4.180 | 4.180 | 7,568,836 |
| Jul 17, 2024 | 4.440 | 4.440 | 4.100 | 4.150 | 4.150 | 12,974,276 |
| Jul 16, 2024 | 4.340 | 4.370 | 4.270 | 4.320 | 4.320 | 4,136,508 |
| Jul 15, 2024 | 4.460 | 4.480 | 4.280 | 4.340 | 4.340 | 11,252,700 |
| Jul 12, 2024 | 4.500 | 4.520 | 4.420 | 4.500 | 4.500 | 9,084,000 |
| Jul 11, 2024 | 4.510 | 4.590 | 4.420 | 4.470 | 4.470 | 10,940,658 |
| Jul 10, 2024 | 4.570 | 4.570 | 4.430 | 4.510 | 4.510 | 9,448,000 |
| Jul 9, 2024 | 4.440 | 4.630 | 4.410 | 4.570 | 4.570 | 14,483,232 |
| Jul 8, 2024 | 4.470 | 4.510 | 4.390 | 4.430 | 4.430 | 10,045,000 |
| Jul 5, 2024 | 4.450 | 4.590 | 4.390 | 4.470 | 4.470 | 11,261,194 |
| Jul 4, 2024 | 4.460 | 4.560 | 4.400 | 4.450 | 4.450 | 13,082,420 |
| Jul 3, 2024 | 4.310 | 4.530 | 4.310 | 4.480 | 4.480 | 15,638,630 |
| Jul 2, 2024 | 4.210 | 4.480 | 4.210 | 4.370 | 4.370 | 16,738,568 |
| Jun 28, 2024 | 0.239 Dividend | |||||
| Jun 28, 2024 | 3.950 | 4.230 | 3.950 | 4.210 | 4.210 | 17,785,800 |
| Jun 27, 2024 | 4.210 | 4.280 | 4.170 | 4.180 | 3.941 | 13,870,100 |
| Jun 26, 2024 | 4.120 | 4.300 | 4.080 | 4.230 | 3.989 | 10,987,311 |
| Jun 25, 2024 | 4.080 | 4.200 | 4.050 | 4.170 | 3.932 | 8,375,129 |
| Jun 24, 2024 | 4.200 | 4.200 | 4.050 | 4.080 | 3.847 | 8,388,100 |
| Jun 21, 2024 | 4.210 | 4.290 | 4.190 | 4.190 | 3.951 | 21,122,410 |
| Jun 20, 2024 | 4.160 | 4.290 | 4.160 | 4.210 | 3.970 | 7,414,948 |
| Jun 19, 2024 | 4.180 | 4.250 | 4.180 | 4.210 | 3.970 | 8,055,266 |
| Jun 18, 2024 | 4.190 | 4.200 | 4.100 | 4.180 | 3.941 | 8,048,200 |
| Jun 17, 2024 | 4.210 | 4.260 | 4.160 | 4.190 | 3.951 | 12,752,000 |
| Jun 14, 2024 | 4.150 | 4.280 | 4.130 | 4.210 | 3.970 | 17,070,611 |
| Jun 13, 2024 | 4.170 | 4.250 | 4.100 | 4.140 | 3.904 | 7,498,000 |
| Jun 12, 2024 | 4.100 | 4.170 | 4.050 | 4.130 | 3.894 | 8,020,885 |
| Jun 11, 2024 | 4.130 | 4.180 | 4.070 | 4.100 | 3.866 | 11,349,984 |
| Jun 7, 2024 | 4.070 | 4.190 | 4.070 | 4.180 | 3.941 | 10,494,904 |
| Jun 6, 2024 | 4.020 | 4.100 | 4.000 | 4.060 | 3.828 | 10,654,000 |
| Jun 5, 2024 | 3.880 | 4.100 | 3.880 | 3.950 | 3.724 | 13,272,000 |
| Jun 4, 2024 | 3.920 | 3.920 | 3.830 | 3.890 | 3.668 | 5,543,423 |
| Jun 3, 2024 | 3.840 | 3.940 | 3.790 | 3.840 | 3.621 | 10,944,261 |
| May 31, 2024 | 3.800 | 3.840 | 3.770 | 3.770 | 3.555 | 14,038,456 |
| May 30, 2024 | 3.820 | 3.890 | 3.750 | 3.770 | 3.555 | 5,915,200 |
| May 29, 2024 | 3.850 | 3.870 | 3.750 | 3.770 | 3.555 | 4,564,000 |
| May 28, 2024 | 3.830 | 3.910 | 3.820 | 3.860 | 3.640 | 5,408,000 |
| May 27, 2024 | 3.750 | 3.850 | 3.730 | 3.820 | 3.602 | 8,055,970 |
| May 24, 2024 | 3.720 | 3.760 | 3.700 | 3.730 | 3.517 | 4,701,750 |
| May 23, 2024 | 3.800 | 3.800 | 3.720 | 3.730 | 3.517 | 5,926,291 |
| May 22, 2024 | 3.830 | 3.830 | 3.760 | 3.790 | 3.574 | 4,303,200 |
| May 21, 2024 | 3.900 | 3.900 | 3.770 | 3.800 | 3.583 | 8,538,368 |
| May 20, 2024 | 3.880 | 3.970 | 3.840 | 3.880 | 3.658 | 7,672,388 |
| May 17, 2024 | 3.930 | 3.930 | 3.840 | 3.870 | 3.649 | 8,028,161 |
| May 16, 2024 | 3.950 | 3.960 | 3.860 | 3.880 | 3.658 | 6,618,608 |
| May 14, 2024 | 3.960 | 3.970 | 3.890 | 3.890 | 3.668 | 8,503,122 |
| May 13, 2024 | 3.900 | 3.990 | 3.850 | 3.950 | 3.724 | 11,586,500 |
| May 10, 2024 | 3.770 | 3.900 | 3.770 | 3.860 | 3.640 | 11,612,692 |
| May 9, 2024 | 3.640 | 3.780 | 3.630 | 3.770 | 3.555 | 9,087,183 |
| May 8, 2024 | 3.740 | 3.740 | 3.640 | 3.650 | 3.442 | 6,800,300 |
| May 7, 2024 | 3.790 | 3.790 | 3.690 | 3.720 | 3.508 | 9,372,400 |
| May 6, 2024 | 3.750 | 3.790 | 3.690 | 3.780 | 3.564 | 5,966,348 |
| May 3, 2024 | 3.770 | 3.800 | 3.710 | 3.720 | 3.508 | 3,631,500 |
| May 2, 2024 | 3.730 | 3.740 | 3.650 | 3.680 | 3.470 | 5,149,028 |
| Apr 30, 2024 | 3.750 | 3.790 | 3.690 | 3.750 | 3.536 | 7,239,002 |
| Apr 29, 2024 | 3.800 | 3.840 | 3.730 | 3.770 | 3.555 | 12,479,895 |
| Apr 26, 2024 | 3.730 | 3.830 | 3.700 | 3.800 | 3.583 | 12,739,119 |
| Apr 25, 2024 | 3.690 | 3.750 | 3.660 | 3.680 | 3.470 | 5,247,726 |
| Apr 24, 2024 | 3.620 | 3.720 | 3.620 | 3.690 | 3.479 | 8,980,000 |
| Apr 23, 2024 | 3.660 | 3.700 | 3.620 | 3.620 | 3.413 | 5,195,650 |
| Apr 22, 2024 | 3.640 | 3.700 | 3.620 | 3.640 | 3.432 | 4,260,772 |
| Apr 19, 2024 | 3.620 | 3.650 | 3.570 | 3.610 | 3.404 | 4,220,135 |
| Apr 18, 2024 | 3.680 | 3.690 | 3.620 | 3.640 | 3.432 | 5,812,100 |
| Apr 17, 2024 | 3.580 | 3.680 | 3.530 | 3.650 | 3.442 | 7,836,418 |
| Apr 16, 2024 | 3.620 | 3.620 | 3.510 | 3.510 | 3.310 | 7,910,814 |
| Apr 15, 2024 | 3.500 | 3.670 | 3.470 | 3.630 | 3.423 | 12,754,000 |
| Apr 12, 2024 | 3.500 | 3.530 | 3.470 | 3.480 | 3.281 | 5,940,400 |
| Apr 11, 2024 | 3.490 | 3.520 | 3.460 | 3.520 | 3.319 | 6,724,000 |
| Apr 10, 2024 | 3.520 | 3.530 | 3.470 | 3.490 | 3.291 | 7,340,000 |
| Apr 9, 2024 | 3.520 | 3.560 | 3.460 | 3.480 | 3.281 | 7,492,624 |
| Apr 8, 2024 | 3.490 | 3.580 | 3.470 | 3.510 | 3.310 | 7,996,000 |
Related Tickers
0762.HK CHINA UNICOM
7.960
-12.43%
0728.HK CHINA TELECOM
5.620
-7.72%
0315.HK SMARTONE TELE
4.120
-4.41%
0788.HK CHINA TOWER
10.240
-6.40%
1883.HK CITIC TELECOM
2.170
-7.26%
2440.HK Howkingtech International Holding Limited
2.710
-14.51%
1723.HK HK ASIA HLDGS
3.600
-25.62%
0941.HK CHINA MOBILE
78.750
-5.80%
0215.HK HUTCHTEL HK
0.930
-3.12%
0008.HK PCCW
4.730
-3.86%