5.260
+0.200
+(3.95%)
At close: April 17 at 4:08:07 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 17, 2025 | 5.060 | 5.270 | 5.010 | 5.260 | 5.260 | 5,765,222 |
| Apr 16, 2025 | 5.080 | 5.090 | 4.920 | 5.060 | 5.060 | 3,942,674 |
| Apr 15, 2025 | 4.800 | 5.070 | 4.710 | 5.060 | 5.060 | 7,159,933 |
| Apr 14, 2025 | 4.970 | 5.020 | 4.780 | 4.830 | 4.830 | 4,980,771 |
| Apr 11, 2025 | 4.790 | 4.990 | 4.690 | 4.960 | 4.960 | 5,273,944 |
| Apr 10, 2025 | 4.850 | 4.950 | 4.760 | 4.800 | 4.800 | 7,313,000 |
| Apr 9, 2025 | 4.350 | 4.730 | 4.050 | 4.700 | 4.700 | 12,188,000 |
| Apr 8, 2025 | 4.440 | 4.990 | 4.300 | 4.420 | 4.420 | 8,912,734 |
| Apr 7, 2025 | 5.000 | 5.000 | 4.340 | 4.430 | 4.430 | 16,249,364 |
| Apr 3, 2025 | 5.550 | 5.570 | 5.180 | 5.290 | 5.290 | 10,763,409 |
| Apr 2, 2025 | 5.160 | 5.690 | 5.150 | 5.570 | 5.570 | 20,205,753 |
| Apr 1, 2025 | 4.730 | 5.320 | 4.730 | 5.230 | 5.230 | 14,511,513 |
| Mar 31, 2025 | 4.880 | 4.880 | 4.700 | 4.760 | 4.760 | 3,395,133 |
| Mar 28, 2025 | 4.800 | 5.040 | 4.790 | 4.970 | 4.970 | 2,621,463 |
| Mar 27, 2025 | 4.800 | 4.880 | 4.690 | 4.840 | 4.840 | 4,753,000 |
| Mar 26, 2025 | 4.930 | 4.930 | 4.740 | 4.820 | 4.820 | 1,687,000 |
| Mar 25, 2025 | 4.970 | 4.970 | 4.790 | 4.830 | 4.830 | 2,306,445 |
| Mar 24, 2025 | 4.950 | 4.950 | 4.870 | 4.920 | 4.920 | 2,112,000 |
| Mar 21, 2025 | 5.040 | 5.050 | 4.880 | 4.970 | 4.970 | 3,453,000 |
| Mar 20, 2025 | 5.020 | 5.060 | 4.950 | 4.980 | 4.980 | 3,334,547 |
| Mar 19, 2025 | 5.010 | 5.210 | 5.000 | 5.040 | 5.040 | 6,702,300 |
| Mar 18, 2025 | 4.980 | 5.090 | 4.970 | 5.060 | 5.060 | 5,462,835 |
| Mar 17, 2025 | 4.870 | 4.970 | 4.800 | 4.940 | 4.940 | 5,592,446 |
| Mar 14, 2025 | 4.970 | 4.970 | 4.840 | 4.890 | 4.890 | 2,582,000 |
| Mar 13, 2025 | 4.920 | 4.980 | 4.760 | 4.890 | 4.890 | 3,679,000 |
| Mar 12, 2025 | 4.720 | 4.960 | 4.720 | 4.920 | 4.920 | 8,480,010 |
| Mar 11, 2025 | 4.730 | 4.750 | 4.620 | 4.720 | 4.720 | 5,733,409 |
| Mar 10, 2025 | 4.820 | 4.900 | 4.740 | 4.820 | 4.820 | 2,042,651 |
| Mar 7, 2025 | 4.930 | 4.930 | 4.790 | 4.860 | 4.860 | 2,459,085 |
| Mar 6, 2025 | 4.940 | 5.050 | 4.820 | 4.870 | 4.870 | 5,857,000 |
| Mar 5, 2025 | 4.780 | 4.910 | 4.760 | 4.810 | 4.810 | 4,659,500 |
| Mar 4, 2025 | 4.770 | 4.770 | 4.600 | 4.760 | 4.760 | 2,049,478 |
| Mar 3, 2025 | 4.620 | 4.840 | 4.580 | 4.670 | 4.670 | 6,304,000 |
| Feb 28, 2025 | 4.940 | 4.940 | 4.600 | 4.610 | 4.610 | 5,217,218 |
| Feb 27, 2025 | 4.710 | 4.960 | 4.630 | 4.940 | 4.940 | 9,620,768 |
| Feb 26, 2025 | 4.580 | 4.800 | 4.560 | 4.660 | 4.660 | 12,030,010 |
| Feb 25, 2025 | 4.570 | 4.570 | 4.450 | 4.540 | 4.540 | 5,606,500 |
| Feb 24, 2025 | 4.680 | 4.680 | 4.540 | 4.570 | 4.570 | 5,681,000 |
| Feb 21, 2025 | 4.650 | 4.700 | 4.580 | 4.670 | 4.670 | 2,728,000 |
| Feb 20, 2025 | 4.650 | 4.670 | 4.560 | 4.590 | 4.590 | 4,128,000 |
| Feb 19, 2025 | 4.730 | 4.750 | 4.600 | 4.650 | 4.650 | 4,613,206 |
| Feb 18, 2025 | 4.780 | 4.820 | 4.680 | 4.740 | 4.740 | 2,425,000 |
| Feb 17, 2025 | 4.980 | 5.110 | 4.770 | 4.810 | 4.810 | 4,165,385 |
| Feb 14, 2025 | 4.890 | 4.920 | 4.780 | 4.910 | 4.910 | 1,745,507 |
| Feb 13, 2025 | 4.910 | 4.980 | 4.760 | 4.820 | 4.820 | 3,391,000 |
| Feb 12, 2025 | 4.910 | 4.940 | 4.850 | 4.880 | 4.880 | 2,201,131 |
| Feb 11, 2025 | 4.960 | 5.050 | 4.900 | 4.940 | 4.940 | 1,835,000 |
| Feb 10, 2025 | 4.890 | 5.070 | 4.890 | 5.030 | 5.030 | 1,857,315 |
| Feb 7, 2025 | 4.900 | 4.960 | 4.840 | 4.960 | 4.960 | 2,700,294 |
| Feb 6, 2025 | 5.000 | 5.020 | 4.900 | 4.950 | 4.950 | 1,990,000 |
| Feb 5, 2025 | 5.160 | 5.190 | 4.990 | 4.990 | 4.990 | 1,752,748 |
| Feb 4, 2025 | 4.860 | 5.160 | 4.860 | 5.160 | 5.160 | 3,234,137 |
| Feb 3, 2025 | 4.960 | 4.990 | 4.870 | 4.960 | 4.960 | 1,526,735 |
| Jan 28, 2025 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | - |
| Jan 27, 2025 | 5.000 | 5.070 | 4.880 | 4.990 | 4.990 | 1,668,992 |
| Jan 24, 2025 | 4.880 | 5.030 | 4.870 | 4.970 | 4.970 | 3,418,000 |
| Jan 23, 2025 | 4.780 | 5.020 | 4.780 | 4.980 | 4.980 | 2,618,370 |
| Jan 22, 2025 | 4.820 | 4.960 | 4.820 | 4.930 | 4.930 | 3,962,788 |
| Jan 21, 2025 | 4.820 | 4.920 | 4.820 | 4.880 | 4.880 | 2,939,719 |
| Jan 20, 2025 | 4.780 | 4.900 | 4.690 | 4.810 | 4.810 | 5,311,000 |
| Jan 17, 2025 | 4.500 | 4.680 | 4.500 | 4.660 | 4.660 | 2,098,000 |
| Jan 16, 2025 | 4.550 | 4.630 | 4.530 | 4.550 | 4.550 | 2,201,000 |
| Jan 15, 2025 | 4.480 | 4.560 | 4.450 | 4.500 | 4.500 | 2,037,000 |
| Jan 14, 2025 | 4.290 | 4.510 | 4.290 | 4.480 | 4.480 | 1,611,150 |
| Jan 13, 2025 | 4.280 | 4.400 | 4.270 | 4.300 | 4.300 | 4,243,934 |
| Jan 10, 2025 | 4.360 | 4.510 | 4.360 | 4.420 | 4.420 | 2,001,599 |
| Jan 9, 2025 | 4.290 | 4.570 | 4.290 | 4.510 | 4.510 | 7,781,380 |
| Jan 8, 2025 | 4.340 | 4.390 | 4.310 | 4.380 | 4.380 | 1,901,429 |
| Jan 7, 2025 | 4.360 | 4.410 | 4.310 | 4.410 | 4.410 | 2,708,670 |
| Jan 6, 2025 | 4.360 | 4.460 | 4.350 | 4.410 | 4.410 | 1,815,803 |
| Jan 3, 2025 | 4.480 | 4.480 | 4.330 | 4.410 | 4.410 | 1,720,918 |
| Jan 2, 2025 | 4.490 | 4.490 | 4.370 | 4.440 | 4.440 | 3,160,467 |
| Dec 31, 2024 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | - |
| Dec 30, 2024 | 4.580 | 4.630 | 4.490 | 4.520 | 4.520 | 2,304,915 |
| Dec 27, 2024 | 4.660 | 4.660 | 4.490 | 4.570 | 4.570 | 3,795,208 |
| Dec 24, 2024 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | - |
| Dec 23, 2024 | 4.650 | 4.760 | 4.640 | 4.670 | 4.670 | 3,322,594 |
| Dec 20, 2024 | 4.650 | 4.740 | 4.650 | 4.680 | 4.680 | 2,379,418 |
| Dec 19, 2024 | 4.740 | 4.750 | 4.650 | 4.700 | 4.700 | 1,874,755 |
| Dec 18, 2024 | 4.840 | 4.870 | 4.730 | 4.740 | 4.740 | 1,832,727 |
| Dec 17, 2024 | 4.820 | 4.870 | 4.780 | 4.840 | 4.840 | 3,350,691 |
| Dec 16, 2024 | 4.880 | 4.980 | 4.830 | 4.880 | 4.880 | 1,744,483 |
| Dec 13, 2024 | 4.930 | 4.940 | 4.860 | 4.900 | 4.900 | 1,792,000 |
| Dec 12, 2024 | 4.860 | 5.020 | 4.860 | 4.970 | 4.970 | 1,780,628 |
| Dec 11, 2024 | 4.870 | 4.980 | 4.870 | 4.950 | 4.950 | 1,865,558 |
| Dec 10, 2024 | 5.080 | 5.260 | 4.850 | 4.910 | 4.910 | 3,524,215 |
| Dec 9, 2024 | 4.750 | 4.980 | 4.750 | 4.970 | 4.970 | 2,455,901 |
| Dec 6, 2024 | 4.770 | 4.860 | 4.740 | 4.860 | 4.860 | 1,997,000 |
| Dec 5, 2024 | 4.910 | 4.960 | 4.780 | 4.790 | 4.790 | 2,361,000 |
| Dec 4, 2024 | 4.920 | 5.000 | 4.900 | 4.910 | 4.910 | 1,910,961 |
| Dec 3, 2024 | 4.910 | 4.960 | 4.870 | 4.920 | 4.920 | 2,509,357 |
| Dec 2, 2024 | 4.840 | 4.980 | 4.830 | 4.910 | 4.910 | 1,825,526 |
| Nov 29, 2024 | 4.770 | 4.950 | 4.770 | 4.890 | 4.890 | 1,717,407 |
| Nov 28, 2024 | 4.870 | 4.920 | 4.810 | 4.850 | 4.850 | 1,870,580 |
| Nov 27, 2024 | 4.710 | 4.880 | 4.710 | 4.870 | 4.870 | 1,742,288 |
| Nov 26, 2024 | 4.680 | 4.790 | 4.680 | 4.750 | 4.750 | 423,557 |
| Nov 25, 2024 | 4.720 | 4.880 | 4.720 | 4.730 | 4.730 | 1,598,634 |
| Nov 22, 2024 | 4.800 | 4.890 | 4.690 | 4.800 | 4.800 | 2,602,228 |
| Nov 21, 2024 | 4.810 | 4.880 | 4.790 | 4.820 | 4.820 | 715,062 |
| Nov 20, 2024 | 4.650 | 4.910 | 4.650 | 4.860 | 4.860 | 667,587 |
| Nov 19, 2024 | 4.790 | 4.860 | 4.780 | 4.850 | 4.850 | 866,537 |
| Nov 18, 2024 | 4.720 | 4.940 | 4.720 | 4.790 | 4.790 | 1,798,913 |
| Nov 15, 2024 | 4.740 | 4.780 | 4.650 | 4.740 | 4.740 | 2,959,000 |
| Nov 14, 2024 | 4.850 | 4.920 | 4.680 | 4.750 | 4.750 | 4,711,912 |
| Nov 13, 2024 | 4.930 | 4.970 | 4.850 | 4.920 | 4.920 | 2,827,555 |
| Nov 12, 2024 | 5.050 | 5.190 | 4.940 | 5.000 | 5.000 | 6,051,469 |
| Nov 11, 2024 | 5.040 | 5.060 | 4.860 | 5.030 | 5.030 | 4,642,132 |
| Nov 8, 2024 | 5.210 | 5.380 | 4.970 | 5.040 | 5.040 | 5,432,995 |
| Nov 7, 2024 | 5.070 | 5.200 | 5.040 | 5.190 | 5.190 | 6,124,357 |
| Nov 6, 2024 | 5.140 | 5.310 | 5.060 | 5.140 | 5.140 | 3,953,602 |
| Nov 5, 2024 | 5.080 | 5.190 | 5.010 | 5.140 | 5.140 | 4,344,722 |
| Nov 4, 2024 | 5.110 | 5.160 | 4.990 | 5.050 | 5.050 | 4,199,735 |
| Nov 1, 2024 | 5.100 | 5.310 | 5.100 | 5.110 | 5.110 | 6,564,166 |
| Oct 31, 2024 | 5.000 | 5.180 | 4.960 | 5.090 | 5.090 | 3,304,535 |
| Oct 30, 2024 | 5.120 | 5.210 | 4.960 | 5.050 | 5.050 | 3,130,937 |
| Oct 29, 2024 | 5.230 | 5.320 | 5.120 | 5.160 | 5.160 | 4,481,316 |
| Oct 28, 2024 | 5.280 | 5.320 | 5.140 | 5.230 | 5.230 | 4,563,380 |
| Oct 25, 2024 | 5.310 | 5.310 | 5.200 | 5.250 | 5.250 | 6,658,086 |
| Oct 24, 2024 | 5.200 | 5.260 | 5.160 | 5.220 | 5.220 | 2,408,000 |
| Oct 23, 2024 | 5.280 | 5.360 | 5.250 | 5.260 | 5.260 | 1,647,014 |
| Oct 22, 2024 | 5.140 | 5.360 | 5.140 | 5.350 | 5.350 | 2,977,094 |
| Oct 21, 2024 | 5.330 | 5.370 | 5.150 | 5.210 | 5.210 | 2,184,000 |
| Oct 18, 2024 | 5.150 | 5.420 | 5.100 | 5.300 | 5.300 | 6,382,428 |
| Oct 17, 2024 | 5.240 | 5.360 | 5.080 | 5.110 | 5.110 | 3,559,300 |
| Oct 16, 2024 | 5.240 | 5.250 | 5.090 | 5.240 | 5.240 | 6,748,784 |
| Oct 15, 2024 | 5.440 | 5.540 | 5.140 | 5.290 | 5.290 | 4,990,006 |
| Oct 14, 2024 | 5.450 | 5.590 | 5.350 | 5.440 | 5.440 | 3,553,506 |
| Oct 10, 2024 | 5.450 | 5.720 | 5.400 | 5.500 | 5.500 | 9,860,393 |
| Oct 9, 2024 | 5.880 | 6.050 | 5.340 | 5.450 | 5.450 | 14,806,163 |
| Oct 8, 2024 | 6.530 | 6.660 | 5.770 | 5.870 | 5.870 | 20,417,101 |
| Oct 7, 2024 | 6.120 | 6.510 | 6.120 | 6.480 | 6.480 | 12,566,755 |
| Oct 4, 2024 | 6.000 | 6.110 | 5.900 | 6.000 | 6.000 | 4,044,117 |
| Oct 3, 2024 | 6.150 | 6.240 | 5.610 | 5.940 | 5.940 | 10,493,025 |
| Oct 2, 2024 | 5.870 | 6.260 | 5.500 | 6.150 | 6.150 | 14,029,701 |
| Sep 30, 2024 | 5.390 | 5.820 | 5.310 | 5.820 | 5.820 | 25,333,004 |
| Sep 27, 2024 | 4.970 | 5.300 | 4.900 | 5.130 | 5.130 | 16,155,304 |
| Sep 26, 2024 | 4.640 | 4.840 | 4.570 | 4.790 | 4.790 | 5,765,196 |
| Sep 25, 2024 | 4.730 | 4.840 | 4.580 | 4.640 | 4.640 | 6,506,500 |
| Sep 24, 2024 | 4.480 | 4.650 | 4.370 | 4.640 | 4.640 | 12,192,500 |
| Sep 23, 2024 | 4.360 | 4.500 | 4.350 | 4.400 | 4.400 | 2,895,000 |
| Sep 20, 2024 | 4.220 | 4.430 | 4.220 | 4.370 | 4.370 | 3,904,778 |
| Sep 19, 2024 | 4.080 | 4.330 | 4.080 | 4.210 | 4.210 | 3,340,000 |
| Sep 17, 2024 | 4.000 | 4.090 | 3.970 | 4.070 | 4.070 | 643,000 |
| Sep 16, 2024 | 4.010 | 4.170 | 4.010 | 4.120 | 4.120 | 2,782,979 |
| Sep 13, 2024 | 4.180 | 4.300 | 4.180 | 4.270 | 4.270 | 1,671,000 |
| Sep 12, 2024 | 4.090 | 4.220 | 4.090 | 4.180 | 4.180 | 1,938,500 |
| Sep 11, 2024 | 4.160 | 4.160 | 4.040 | 4.090 | 4.090 | 3,385,494 |
| Sep 10, 2024 | 4.170 | 4.170 | 4.020 | 4.120 | 4.120 | 3,919,000 |
| Sep 9, 2024 | 4.270 | 4.300 | 4.070 | 4.170 | 4.170 | 4,998,526 |
| Sep 5, 2024 | 4.380 | 4.440 | 4.290 | 4.380 | 4.380 | 2,731,084 |
| Sep 4, 2024 | 4.410 | 4.540 | 4.360 | 4.390 | 4.390 | 2,006,000 |
| Sep 3, 2024 | 4.450 | 4.520 | 4.360 | 4.420 | 4.420 | 2,446,615 |
| Sep 2, 2024 | 4.480 | 4.560 | 4.420 | 4.500 | 4.500 | 1,935,204 |
| Aug 30, 2024 | 4.480 | 4.560 | 4.310 | 4.510 | 4.510 | 10,810,000 |
| Aug 29, 2024 | 4.100 | 4.600 | 3.940 | 4.490 | 4.490 | 18,694,082 |
| Aug 28, 2024 | 4.120 | 4.120 | 4.000 | 4.110 | 4.110 | 3,393,000 |
| Aug 27, 2024 | 4.050 | 4.130 | 4.000 | 4.120 | 4.120 | 2,165,429 |
| Aug 26, 2024 | 3.980 | 4.150 | 3.980 | 4.050 | 4.050 | 3,560,932 |
| Aug 23, 2024 | 3.850 | 4.050 | 3.830 | 3.980 | 3.980 | 5,498,071 |
| Aug 22, 2024 | 3.950 | 3.960 | 3.850 | 3.890 | 3.890 | 5,864,000 |
| Aug 21, 2024 | 3.970 | 3.990 | 3.800 | 3.950 | 3.950 | 7,546,470 |
| Aug 20, 2024 | 4.010 | 4.010 | 3.800 | 3.970 | 3.970 | 8,995,000 |
| Aug 19, 2024 | 4.060 | 4.130 | 3.970 | 4.010 | 4.010 | 7,234,386 |
| Aug 16, 2024 | 4.100 | 4.120 | 3.960 | 4.050 | 4.050 | 8,886,657 |
| Aug 15, 2024 | 4.020 | 4.120 | 3.990 | 4.080 | 4.080 | 5,819,000 |
| Aug 14, 2024 | 4.100 | 4.110 | 4.030 | 4.070 | 4.070 | 1,618,992 |
| Aug 13, 2024 | 4.130 | 4.160 | 4.000 | 4.100 | 4.100 | 4,369,976 |
| Aug 12, 2024 | 4.210 | 4.230 | 4.040 | 4.110 | 4.110 | 7,072,308 |
| Aug 9, 2024 | 4.200 | 4.360 | 4.140 | 4.210 | 4.210 | 5,594,000 |
| Aug 8, 2024 | 4.400 | 4.410 | 4.160 | 4.200 | 4.200 | 6,219,195 |
| Aug 7, 2024 | 4.490 | 4.530 | 4.370 | 4.400 | 4.400 | 4,088,674 |
| Aug 6, 2024 | 4.550 | 4.620 | 4.450 | 4.490 | 4.490 | 2,261,885 |
| Aug 5, 2024 | 4.660 | 4.760 | 4.500 | 4.550 | 4.550 | 2,427,344 |
| Aug 2, 2024 | 4.680 | 4.780 | 4.630 | 4.660 | 4.660 | 2,600,448 |
| Aug 1, 2024 | 4.690 | 4.780 | 4.620 | 4.680 | 4.680 | 1,305,690 |
| Jul 31, 2024 | 4.540 | 4.740 | 4.510 | 4.690 | 4.690 | 3,672,158 |
| Jul 30, 2024 | 4.600 | 4.600 | 4.430 | 4.540 | 4.540 | 2,156,968 |
| Jul 29, 2024 | 4.620 | 4.650 | 4.520 | 4.520 | 4.520 | 2,059,853 |
| Jul 26, 2024 | 4.380 | 4.630 | 4.380 | 4.570 | 4.570 | 4,072,000 |
| Jul 25, 2024 | 4.330 | 4.390 | 4.240 | 4.310 | 4.310 | 4,977,000 |
| Jul 24, 2024 | 4.470 | 4.490 | 4.340 | 4.370 | 4.370 | 2,780,293 |
| Jul 23, 2024 | 4.540 | 4.570 | 4.340 | 4.450 | 4.450 | 5,548,276 |
| Jul 22, 2024 | 4.500 | 4.550 | 4.450 | 4.540 | 4.540 | 2,534,000 |
| Jul 19, 2024 | 4.690 | 4.720 | 4.460 | 4.500 | 4.500 | 7,549,000 |
| Jul 18, 2024 | 4.750 | 4.820 | 4.730 | 4.730 | 4.730 | 2,109,000 |
| Jul 17, 2024 | 4.820 | 4.820 | 4.730 | 4.750 | 4.750 | 1,978,000 |
| Jul 16, 2024 | 4.820 | 4.830 | 4.720 | 4.760 | 4.760 | 3,661,000 |
| Jul 15, 2024 | 4.930 | 4.960 | 4.770 | 4.780 | 4.780 | 2,144,000 |
| Jul 12, 2024 | 4.800 | 4.990 | 4.800 | 4.930 | 4.930 | 3,904,854 |
| Jul 11, 2024 | 4.660 | 4.830 | 4.660 | 4.800 | 4.800 | 2,783,000 |
| Jul 10, 2024 | 4.720 | 4.750 | 4.640 | 4.660 | 4.660 | 2,079,000 |
| Jul 9, 2024 | 4.710 | 4.760 | 4.560 | 4.700 | 4.700 | 3,831,529 |
| Jul 8, 2024 | 4.800 | 4.800 | 4.610 | 4.620 | 4.620 | 3,872,822 |
| Jul 5, 2024 | 4.820 | 4.840 | 4.620 | 4.790 | 4.790 | 5,836,000 |
| Jul 4, 2024 | 4.660 | 4.900 | 4.630 | 4.820 | 4.820 | 6,537,000 |
| Jul 3, 2024 | 4.730 | 4.730 | 4.570 | 4.630 | 4.630 | 2,919,903 |
| Jul 2, 2024 | 4.880 | 4.880 | 4.580 | 4.630 | 4.630 | 7,776,601 |
| Jun 28, 2024 | 4.770 | 4.970 | 4.750 | 4.860 | 4.860 | 5,283,074 |
| Jun 27, 2024 | 4.860 | 4.910 | 4.730 | 4.770 | 4.770 | 4,595,205 |
| Jun 26, 2024 | 4.830 | 4.900 | 4.730 | 4.860 | 4.860 | 6,058,000 |
| Jun 25, 2024 | 4.840 | 4.920 | 4.780 | 4.830 | 4.830 | 4,881,783 |
| Jun 24, 2024 | 4.890 | 4.900 | 4.700 | 4.810 | 4.810 | 5,539,713 |
| Jun 21, 2024 | 4.930 | 4.990 | 4.840 | 4.860 | 4.860 | 8,016,435 |
| Jun 20, 2024 | 5.320 | 5.320 | 4.930 | 4.990 | 4.990 | 11,716,000 |
| Jun 19, 2024 | 5.360 | 5.450 | 5.220 | 5.300 | 5.300 | 5,657,000 |
| Jun 18, 2024 | 5.330 | 5.420 | 5.250 | 5.330 | 5.330 | 3,302,000 |
| Jun 17, 2024 | 5.310 | 5.370 | 5.200 | 5.300 | 5.300 | 9,157,103 |
| Jun 14, 2024 | 5.320 | 5.440 | 5.160 | 5.350 | 5.350 | 5,062,460 |
| Jun 13, 2024 | 5.240 | 5.360 | 5.240 | 5.320 | 5.320 | 4,925,214 |
| Jun 12, 2024 | 5.130 | 5.330 | 5.060 | 5.290 | 5.290 | 11,115,658 |
| Jun 11, 2024 | 5.310 | 5.310 | 5.110 | 5.130 | 5.130 | 5,945,980 |
| Jun 7, 2024 | 5.330 | 5.400 | 5.240 | 5.310 | 5.310 | 5,500,000 |
| Jun 6, 2024 | 5.500 | 5.530 | 5.200 | 5.250 | 5.250 | 10,434,075 |
| Jun 5, 2024 | 0.19 Dividend | |||||
| Jun 5, 2024 | 5.810 | 5.840 | 5.330 | 5.450 | 5.450 | 17,304,129 |
| Jun 4, 2024 | 6.110 | 6.110 | 5.740 | 5.900 | 5.710 | 11,299,588 |
| Jun 3, 2024 | 6.110 | 6.300 | 5.910 | 6.130 | 5.933 | 25,939,864 |
| May 31, 2024 | 6.160 | 6.340 | 5.860 | 5.970 | 5.778 | 101,434,235 |
| May 30, 2024 | 6.270 | 6.410 | 6.060 | 6.240 | 6.039 | 12,548,166 |
| May 29, 2024 | 6.410 | 6.480 | 6.270 | 6.290 | 6.087 | 7,214,911 |
| May 28, 2024 | 6.500 | 6.570 | 6.390 | 6.390 | 6.184 | 10,234,000 |
| May 27, 2024 | 6.000 | 6.490 | 5.960 | 6.450 | 6.242 | 13,905,708 |
| May 24, 2024 | 6.090 | 6.100 | 5.850 | 6.010 | 5.816 | 12,140,100 |
| May 23, 2024 | 6.390 | 6.390 | 6.050 | 6.130 | 5.933 | 8,635,568 |
| May 22, 2024 | 6.440 | 6.600 | 6.310 | 6.390 | 6.184 | 12,642,773 |
| May 21, 2024 | 6.800 | 6.800 | 6.390 | 6.550 | 6.339 | 10,335,376 |
| May 20, 2024 | 6.970 | 7.000 | 6.580 | 6.700 | 6.484 | 14,239,765 |
| May 17, 2024 | 6.610 | 7.280 | 6.490 | 6.990 | 6.765 | 27,320,754 |
| May 16, 2024 | 6.380 | 6.900 | 5.990 | 6.890 | 6.668 | 32,014,278 |
| May 14, 2024 | 6.430 | 6.640 | 6.370 | 6.480 | 6.271 | 13,609,249 |
| May 13, 2024 | 6.620 | 6.670 | 6.340 | 6.410 | 6.204 | 24,148,659 |
| May 10, 2024 | 7.010 | 7.200 | 6.730 | 6.760 | 6.542 | 14,454,165 |
| May 9, 2024 | 6.460 | 7.180 | 6.380 | 6.910 | 6.687 | 39,810,192 |
| May 8, 2024 | 6.700 | 6.740 | 6.380 | 6.460 | 6.252 | 17,078,183 |
| May 7, 2024 | 5.980 | 6.810 | 5.970 | 6.700 | 6.484 | 41,424,015 |
| May 6, 2024 | 5.560 | 6.100 | 5.560 | 5.980 | 5.787 | 25,412,131 |
| May 3, 2024 | 5.530 | 5.640 | 5.360 | 5.560 | 5.381 | 7,153,630 |
| May 2, 2024 | 5.510 | 5.510 | 5.160 | 5.460 | 5.284 | 10,356,851 |
| Apr 30, 2024 | 5.300 | 5.730 | 5.260 | 5.510 | 5.333 | 26,372,667 |
| Apr 29, 2024 | 5.060 | 5.420 | 5.060 | 5.330 | 5.158 | 22,699,594 |
| Apr 26, 2024 | 4.950 | 5.070 | 4.950 | 5.050 | 4.887 | 7,479,682 |
| Apr 25, 2024 | 5.100 | 5.230 | 4.950 | 4.980 | 4.820 | 7,441,460 |
| Apr 24, 2024 | 5.040 | 5.150 | 4.990 | 5.050 | 4.887 | 12,721,277 |
| Apr 23, 2024 | 5.150 | 5.160 | 4.990 | 4.990 | 4.829 | 8,710,164 |
| Apr 22, 2024 | 5.400 | 5.450 | 5.130 | 5.150 | 4.984 | 10,584,077 |
| Apr 19, 2024 | 5.340 | 5.500 | 5.230 | 5.430 | 5.255 | 14,753,620 |
| Apr 18, 2024 | 5.290 | 5.410 | 5.190 | 5.340 | 5.168 | 8,109,631 |
| Apr 17, 2024 | 5.100 | 5.380 | 5.010 | 5.290 | 5.120 | 11,261,798 |
Related Tickers
BKA.SI Sin Heng Heavy Machinery Limited
0.5800
0.00%
600066.SS YUTONG BUS
26.07
+1.24%
3808.HK Sinotruk (Hong Kong) Limited
18.280
+1.67%
PAL.VI Palfinger AG
26.50
+1.92%
0038.HK FIRST TRACTOR
5.650
-2.42%
3339.HK Lonking Holdings Limited
1.880
+2.17%
1157.HK ZOOMLION
5.340
+1.71%
KGX.DE KION GROUP AG
33.50
+0.18%