5.620
-0.470
(-7.72%)
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 | 5.820 | 5.880 | 5.520 | 5.620 | 5.620 | 151,157,063 |
| Apr 3, 2025 | 5.910 | 6.110 | 5.880 | 6.090 | 6.090 | 89,638,364 |
| Apr 2, 2025 | 5.870 | 5.980 | 5.870 | 5.940 | 5.940 | 36,622,350 |
| Apr 1, 2025 | 5.850 | 5.910 | 5.810 | 5.900 | 5.900 | 55,753,665 |
| Mar 31, 2025 | 5.820 | 5.920 | 5.820 | 5.840 | 5.840 | 52,953,200 |
| Mar 28, 2025 | 5.790 | 5.880 | 5.760 | 5.830 | 5.830 | 44,178,100 |
| Mar 27, 2025 | 5.790 | 5.890 | 5.720 | 5.770 | 5.770 | 40,901,100 |
| Mar 26, 2025 | 5.700 | 5.820 | 5.620 | 5.790 | 5.790 | 98,268,590 |
| Mar 25, 2025 | 5.860 | 5.860 | 5.590 | 5.720 | 5.720 | 100,162,789 |
| Mar 24, 2025 | 5.890 | 5.940 | 5.830 | 5.860 | 5.860 | 48,411,300 |
| Mar 21, 2025 | 5.910 | 6.020 | 5.840 | 5.890 | 5.890 | 66,275,900 |
| Mar 20, 2025 | 6.090 | 6.090 | 5.820 | 5.930 | 5.930 | 88,659,682 |
| Mar 19, 2025 | 6.200 | 6.240 | 6.060 | 6.080 | 6.080 | 86,330,700 |
| Mar 18, 2025 | 6.020 | 6.270 | 6.000 | 6.220 | 6.220 | 91,100,225 |
| Mar 17, 2025 | 5.880 | 6.000 | 5.830 | 5.950 | 5.950 | 98,886,018 |
| Mar 14, 2025 | 5.850 | 5.940 | 5.790 | 5.880 | 5.880 | 53,937,585 |
| Mar 13, 2025 | 5.910 | 5.910 | 5.760 | 5.850 | 5.850 | 53,869,785 |
| Mar 12, 2025 | 5.960 | 5.970 | 5.790 | 5.870 | 5.870 | 55,908,735 |
| Mar 11, 2025 | 5.830 | 5.990 | 5.710 | 5.960 | 5.960 | 102,191,753 |
| Mar 10, 2025 | 6.260 | 6.260 | 5.890 | 5.990 | 5.990 | 84,301,168 |
| Mar 7, 2025 | 6.070 | 6.320 | 6.050 | 6.210 | 6.210 | 104,574,193 |
| Mar 6, 2025 | 6.120 | 6.320 | 6.030 | 6.100 | 6.100 | 118,909,368 |
| Mar 5, 2025 | 5.820 | 6.060 | 5.810 | 6.000 | 6.000 | 107,590,097 |
| Mar 4, 2025 | 5.750 | 5.830 | 5.570 | 5.800 | 5.800 | 79,368,575 |
| Mar 3, 2025 | 5.840 | 5.990 | 5.790 | 5.840 | 5.840 | 78,086,563 |
| Feb 28, 2025 | 6.060 | 6.090 | 5.750 | 5.840 | 5.840 | 164,547,413 |
| Feb 27, 2025 | 6.100 | 6.300 | 5.840 | 6.040 | 6.040 | 216,391,528 |
| Feb 26, 2025 | 6.200 | 6.240 | 5.900 | 6.100 | 6.100 | 244,075,730 |
| Feb 25, 2025 | 6.230 | 6.270 | 5.920 | 6.050 | 6.050 | 323,842,747 |
| Feb 24, 2025 | 6.730 | 6.980 | 6.200 | 6.360 | 6.360 | 288,762,459 |
| Feb 21, 2025 | 6.140 | 6.880 | 6.020 | 6.720 | 6.720 | 442,906,803 |
| Feb 20, 2025 | 6.020 | 6.050 | 5.780 | 5.960 | 5.960 | 167,707,849 |
| Feb 19, 2025 | 6.120 | 6.260 | 6.000 | 6.070 | 6.070 | 173,575,596 |
| Feb 18, 2025 | 6.180 | 6.300 | 6.060 | 6.230 | 6.230 | 215,356,302 |
| Feb 17, 2025 | 5.930 | 6.390 | 5.920 | 6.070 | 6.070 | 392,061,114 |
| Feb 14, 2025 | 5.570 | 5.900 | 5.560 | 5.880 | 5.880 | 243,430,567 |
| Feb 13, 2025 | 5.590 | 5.780 | 5.560 | 5.570 | 5.570 | 195,577,917 |
| Feb 12, 2025 | 5.520 | 5.650 | 5.360 | 5.640 | 5.640 | 210,318,955 |
| Feb 11, 2025 | 5.400 | 5.580 | 5.370 | 5.510 | 5.510 | 236,882,123 |
| Feb 10, 2025 | 5.180 | 5.540 | 5.180 | 5.370 | 5.370 | 263,754,626 |
| Feb 7, 2025 | 5.000 | 5.160 | 4.940 | 5.150 | 5.150 | 160,539,956 |
| Feb 6, 2025 | 4.920 | 5.000 | 4.860 | 5.000 | 5.000 | 85,956,572 |
| Feb 5, 2025 | 4.900 | 4.910 | 4.790 | 4.860 | 4.860 | 65,031,164 |
| Feb 4, 2025 | 4.830 | 4.920 | 4.830 | 4.920 | 4.920 | 27,720,784 |
| Feb 3, 2025 | 4.780 | 4.850 | 4.760 | 4.830 | 4.830 | 13,551,013 |
| Jan 28, 2025 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | - |
| Jan 27, 2025 | 4.880 | 4.950 | 4.860 | 4.920 | 4.920 | 63,298,720 |
| Jan 24, 2025 | 4.770 | 4.880 | 4.770 | 4.860 | 4.860 | 35,549,741 |
| Jan 23, 2025 | 4.790 | 4.840 | 4.750 | 4.780 | 4.780 | 35,022,655 |
| Jan 22, 2025 | 4.730 | 4.790 | 4.670 | 4.790 | 4.790 | 32,716,053 |
| Jan 21, 2025 | 4.770 | 4.770 | 4.620 | 4.740 | 4.740 | 72,345,016 |
| Jan 20, 2025 | 4.730 | 4.780 | 4.710 | 4.750 | 4.750 | 47,711,315 |
| Jan 17, 2025 | 4.680 | 4.780 | 4.680 | 4.730 | 4.730 | 28,310,751 |
| Jan 16, 2025 | 4.660 | 4.730 | 4.650 | 4.690 | 4.690 | 28,012,969 |
| Jan 15, 2025 | 4.680 | 4.690 | 4.630 | 4.670 | 4.670 | 40,738,375 |
| Jan 14, 2025 | 4.690 | 4.790 | 4.660 | 4.660 | 4.660 | 44,600,106 |
| Jan 13, 2025 | 4.740 | 4.760 | 4.670 | 4.710 | 4.710 | 26,165,678 |
| Jan 10, 2025 | 4.800 | 4.830 | 4.750 | 4.770 | 4.770 | 29,196,681 |
| Jan 9, 2025 | 4.770 | 4.830 | 4.770 | 4.820 | 4.820 | 41,825,684 |
| Jan 8, 2025 | 4.720 | 4.800 | 4.690 | 4.770 | 4.770 | 50,262,788 |
| Jan 7, 2025 | 4.780 | 4.780 | 4.680 | 4.710 | 4.710 | 35,914,328 |
| Jan 6, 2025 | 4.720 | 4.820 | 4.710 | 4.760 | 4.760 | 44,711,165 |
| Jan 3, 2025 | 4.720 | 4.830 | 4.690 | 4.730 | 4.730 | 111,226,091 |
| Jan 2, 2025 | 4.860 | 4.860 | 4.680 | 4.710 | 4.710 | 109,759,189 |
| Dec 31, 2024 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | - |
| Dec 30, 2024 | 4.900 | 4.910 | 4.850 | 4.880 | 4.880 | 34,656,702 |
| Dec 27, 2024 | 4.880 | 4.920 | 4.850 | 4.900 | 4.900 | 68,191,000 |
| Dec 24, 2024 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | - |
| Dec 23, 2024 | 4.880 | 4.880 | 4.820 | 4.850 | 4.850 | 62,803,444 |
| Dec 20, 2024 | 4.890 | 4.900 | 4.830 | 4.850 | 4.850 | 70,912,109 |
| Dec 19, 2024 | 4.830 | 4.910 | 4.800 | 4.890 | 4.890 | 93,290,505 |
| Dec 18, 2024 | 4.800 | 4.880 | 4.770 | 4.850 | 4.850 | 83,384,241 |
| Dec 17, 2024 | 4.820 | 4.880 | 4.780 | 4.800 | 4.800 | 77,097,851 |
| Dec 16, 2024 | 4.710 | 4.860 | 4.710 | 4.830 | 4.830 | 65,412,908 |
| Dec 13, 2024 | 4.770 | 4.800 | 4.690 | 4.710 | 4.710 | 53,830,501 |
| Dec 12, 2024 | 4.730 | 4.790 | 4.720 | 4.770 | 4.770 | 37,887,140 |
| Dec 11, 2024 | 4.610 | 4.780 | 4.610 | 4.730 | 4.730 | 75,096,737 |
| Dec 10, 2024 | 4.690 | 4.700 | 4.580 | 4.640 | 4.640 | 66,881,643 |
| Dec 9, 2024 | 4.640 | 4.690 | 4.620 | 4.670 | 4.670 | 44,503,678 |
| Dec 6, 2024 | 4.580 | 4.660 | 4.580 | 4.640 | 4.640 | 54,558,037 |
| Dec 5, 2024 | 4.610 | 4.620 | 4.560 | 4.580 | 4.580 | 38,452,002 |
| Dec 4, 2024 | 4.550 | 4.630 | 4.540 | 4.610 | 4.610 | 46,174,000 |
| Dec 3, 2024 | 4.520 | 4.570 | 4.500 | 4.550 | 4.550 | 31,563,880 |
| Dec 2, 2024 | 4.510 | 4.570 | 4.490 | 4.540 | 4.540 | 35,194,704 |
| Nov 29, 2024 | 4.490 | 4.530 | 4.460 | 4.520 | 4.520 | 43,913,426 |
| Nov 28, 2024 | 4.510 | 4.520 | 4.450 | 4.470 | 4.470 | 43,987,698 |
| Nov 27, 2024 | 4.450 | 4.530 | 4.450 | 4.510 | 4.510 | 37,320,400 |
| Nov 26, 2024 | 4.430 | 4.510 | 4.430 | 4.450 | 4.450 | 37,356,923 |
| Nov 25, 2024 | 4.420 | 4.480 | 4.420 | 4.440 | 4.440 | 27,180,244 |
| Nov 22, 2024 | 4.480 | 4.500 | 4.410 | 4.440 | 4.440 | 21,871,232 |
| Nov 21, 2024 | 4.490 | 4.500 | 4.440 | 4.480 | 4.480 | 30,986,913 |
| Nov 20, 2024 | 4.490 | 4.520 | 4.470 | 4.490 | 4.490 | 16,644,014 |
| Nov 19, 2024 | 4.500 | 4.530 | 4.470 | 4.510 | 4.510 | 24,637,932 |
| Nov 18, 2024 | 4.450 | 4.520 | 4.450 | 4.500 | 4.500 | 54,409,070 |
| Nov 15, 2024 | 4.370 | 4.490 | 4.360 | 4.450 | 4.450 | 94,083,342 |
| Nov 14, 2024 | 4.370 | 4.390 | 4.330 | 4.350 | 4.350 | 64,666,783 |
| Nov 13, 2024 | 4.260 | 4.480 | 4.240 | 4.380 | 4.380 | 116,384,000 |
| Nov 12, 2024 | 4.350 | 4.370 | 4.230 | 4.270 | 4.270 | 74,726,347 |
| Nov 11, 2024 | 4.370 | 4.380 | 4.300 | 4.330 | 4.330 | 65,782,218 |
| Nov 8, 2024 | 4.450 | 4.470 | 4.340 | 4.370 | 4.370 | 89,040,504 |
| Nov 7, 2024 | 4.500 | 4.500 | 4.410 | 4.440 | 4.440 | 67,403,177 |
| Nov 6, 2024 | 4.500 | 4.530 | 4.450 | 4.500 | 4.500 | 47,156,565 |
| Nov 5, 2024 | 4.470 | 4.520 | 4.440 | 4.500 | 4.500 | 51,938,564 |
| Nov 4, 2024 | 4.460 | 4.500 | 4.430 | 4.470 | 4.470 | 44,071,290 |
| Nov 1, 2024 | 4.440 | 4.500 | 4.420 | 4.460 | 4.460 | 30,384,000 |
| Oct 31, 2024 | 4.460 | 4.520 | 4.420 | 4.440 | 4.440 | 36,716,000 |
| Oct 30, 2024 | 4.510 | 4.530 | 4.440 | 4.460 | 4.460 | 58,182,000 |
| Oct 29, 2024 | 4.560 | 4.570 | 4.500 | 4.530 | 4.530 | 62,937,705 |
| Oct 28, 2024 | 4.590 | 4.620 | 4.520 | 4.580 | 4.580 | 48,279,000 |
| Oct 25, 2024 | 4.660 | 4.680 | 4.540 | 4.610 | 4.610 | 99,859,625 |
| Oct 24, 2024 | 4.650 | 4.680 | 4.560 | 4.670 | 4.670 | 72,159,825 |
| Oct 23, 2024 | 4.730 | 4.760 | 4.670 | 4.670 | 4.670 | 46,978,729 |
| Oct 22, 2024 | 4.700 | 4.730 | 4.620 | 4.690 | 4.690 | 57,071,404 |
| Oct 21, 2024 | 4.720 | 4.740 | 4.650 | 4.700 | 4.700 | 50,545,154 |
| Oct 18, 2024 | 4.720 | 4.760 | 4.650 | 4.720 | 4.720 | 49,648,946 |
| Oct 17, 2024 | 4.790 | 4.820 | 4.670 | 4.700 | 4.700 | 52,068,043 |
| Oct 16, 2024 | 4.750 | 4.800 | 4.670 | 4.750 | 4.750 | 82,724,252 |
| Oct 15, 2024 | 4.760 | 4.800 | 4.700 | 4.720 | 4.720 | 68,621,676 |
| Oct 14, 2024 | 4.600 | 4.810 | 4.590 | 4.750 | 4.750 | 126,890,981 |
| Oct 10, 2024 | 4.600 | 4.750 | 4.570 | 4.640 | 4.640 | 121,570,912 |
| Oct 9, 2024 | 4.580 | 4.620 | 4.460 | 4.550 | 4.550 | 123,402,393 |
| Oct 8, 2024 | 4.880 | 4.910 | 4.500 | 4.560 | 4.560 | 187,802,059 |
| Oct 7, 2024 | 4.720 | 4.930 | 4.720 | 4.910 | 4.910 | 156,178,520 |
| Oct 4, 2024 | 4.620 | 4.660 | 4.580 | 4.660 | 4.660 | 47,123,080 |
| Oct 3, 2024 | 4.710 | 4.710 | 4.590 | 4.610 | 4.610 | 63,234,395 |
| Oct 2, 2024 | 4.470 | 4.700 | 4.460 | 4.650 | 4.650 | 137,654,844 |
| Sep 30, 2024 | 4.440 | 4.520 | 4.370 | 4.460 | 4.460 | 227,692,163 |
| Sep 27, 2024 | 4.350 | 4.440 | 4.260 | 4.370 | 4.370 | 315,314,183 |
| Sep 26, 2024 | 4.540 | 4.560 | 4.280 | 4.310 | 4.310 | 258,461,947 |
| Sep 25, 2024 | 4.600 | 4.630 | 4.520 | 4.540 | 4.540 | 104,722,504 |
| Sep 24, 2024 | 4.400 | 4.570 | 4.400 | 4.530 | 4.530 | 69,217,537 |
| Sep 23, 2024 | 4.350 | 4.430 | 4.340 | 4.380 | 4.380 | 63,888,300 |
| Sep 20, 2024 | 4.370 | 4.390 | 4.330 | 4.340 | 4.340 | 66,838,312 |
| Sep 19, 2024 | 4.360 | 4.370 | 4.310 | 4.350 | 4.350 | 62,922,311 |
| Sep 17, 2024 | 4.320 | 4.360 | 4.310 | 4.320 | 4.320 | 19,450,135 |
| Sep 16, 2024 | 4.380 | 4.380 | 4.310 | 4.320 | 4.320 | 6,186,870 |
| Sep 13, 2024 | 4.260 | 4.360 | 4.260 | 4.340 | 4.340 | 45,506,592 |
| Sep 12, 2024 | 4.280 | 4.310 | 4.220 | 4.280 | 4.280 | 30,954,799 |
| Sep 11, 2024 | 4.320 | 4.350 | 4.200 | 4.270 | 4.270 | 50,284,446 |
| Sep 10, 2024 | 4.340 | 4.360 | 4.180 | 4.360 | 4.360 | 68,164,155 |
| Sep 9, 2024 | 4.470 | 4.470 | 4.240 | 4.330 | 4.330 | 69,257,908 |
| Sep 5, 2024 | 4.510 | 4.510 | 4.440 | 4.480 | 4.480 | 23,035,082 |
| Sep 4, 2024 | 4.530 | 4.530 | 4.440 | 4.470 | 4.470 | 29,072,640 |
| Sep 3, 2024 | 0.182 Dividend | |||||
| Sep 3, 2024 | 4.530 | 4.640 | 4.510 | 4.540 | 4.540 | 40,212,195 |
| Sep 2, 2024 | 4.740 | 4.770 | 4.700 | 4.750 | 4.568 | 29,717,894 |
| Aug 30, 2024 | 4.730 | 4.780 | 4.640 | 4.750 | 4.568 | 58,852,011 |
| Aug 29, 2024 | 4.700 | 4.750 | 4.660 | 4.750 | 4.568 | 49,233,582 |
| Aug 28, 2024 | 4.770 | 4.780 | 4.640 | 4.700 | 4.520 | 40,752,617 |
| Aug 27, 2024 | 4.730 | 4.830 | 4.730 | 4.760 | 4.577 | 65,598,025 |
| Aug 26, 2024 | 4.740 | 4.820 | 4.710 | 4.730 | 4.548 | 53,336,160 |
| Aug 23, 2024 | 4.720 | 4.750 | 4.700 | 4.700 | 4.520 | 21,860,000 |
| Aug 22, 2024 | 4.650 | 4.750 | 4.650 | 4.730 | 4.548 | 36,329,001 |
| Aug 21, 2024 | 4.590 | 4.700 | 4.580 | 4.650 | 4.472 | 62,082,084 |
| Aug 20, 2024 | 4.570 | 4.620 | 4.510 | 4.570 | 4.395 | 30,179,273 |
| Aug 19, 2024 | 4.470 | 4.590 | 4.440 | 4.570 | 4.395 | 38,105,029 |
| Aug 16, 2024 | 4.450 | 4.530 | 4.450 | 4.470 | 4.298 | 32,452,767 |
| Aug 15, 2024 | 4.360 | 4.470 | 4.330 | 4.460 | 4.289 | 46,571,519 |
| Aug 14, 2024 | 4.300 | 4.370 | 4.270 | 4.350 | 4.183 | 44,643,912 |
| Aug 13, 2024 | 4.200 | 4.300 | 4.190 | 4.280 | 4.116 | 57,989,511 |
| Aug 12, 2024 | 4.230 | 4.230 | 4.080 | 4.200 | 4.039 | 110,303,281 |
| Aug 9, 2024 | 4.430 | 4.450 | 4.210 | 4.230 | 4.068 | 113,644,006 |
| Aug 8, 2024 | 4.390 | 4.410 | 4.360 | 4.400 | 4.231 | 41,825,475 |
| Aug 7, 2024 | 4.440 | 4.440 | 4.380 | 4.400 | 4.231 | 89,749,253 |
| Aug 6, 2024 | 4.520 | 4.550 | 4.390 | 4.400 | 4.231 | 84,598,000 |
| Aug 5, 2024 | 4.590 | 4.630 | 4.460 | 4.500 | 4.327 | 53,643,380 |
| Aug 2, 2024 | 4.580 | 4.660 | 4.570 | 4.620 | 4.443 | 26,790,173 |
| Aug 1, 2024 | 4.580 | 4.690 | 4.580 | 4.620 | 4.443 | 51,693,422 |
| Jul 31, 2024 | 4.600 | 4.640 | 4.520 | 4.590 | 4.414 | 44,399,923 |
| Jul 30, 2024 | 4.610 | 4.670 | 4.550 | 4.600 | 4.423 | 35,324,869 |
| Jul 29, 2024 | 4.580 | 4.650 | 4.540 | 4.630 | 4.452 | 34,347,778 |
| Jul 26, 2024 | 4.670 | 4.670 | 4.420 | 4.590 | 4.414 | 106,624,000 |
| Jul 25, 2024 | 4.780 | 4.830 | 4.630 | 4.670 | 4.491 | 51,520,791 |
| Jul 24, 2024 | 4.850 | 4.920 | 4.770 | 4.800 | 4.616 | 43,832,854 |
| Jul 23, 2024 | 4.850 | 4.920 | 4.830 | 4.860 | 4.673 | 40,166,588 |
| Jul 22, 2024 | 4.760 | 4.850 | 4.670 | 4.850 | 4.664 | 56,985,362 |
| Jul 19, 2024 | 4.700 | 4.790 | 4.630 | 4.780 | 4.597 | 89,516,643 |
| Jul 18, 2024 | 4.650 | 4.810 | 4.630 | 4.740 | 4.558 | 88,004,217 |
| Jul 17, 2024 | 4.990 | 5.000 | 4.600 | 4.650 | 4.472 | 122,667,473 |
| Jul 16, 2024 | 4.940 | 5.000 | 4.880 | 4.970 | 4.779 | 72,152,529 |
| Jul 15, 2024 | 4.930 | 4.980 | 4.860 | 4.920 | 4.731 | 44,668,504 |
| Jul 12, 2024 | 4.860 | 4.960 | 4.860 | 4.950 | 4.760 | 44,021,277 |
| Jul 11, 2024 | 4.810 | 4.910 | 4.740 | 4.870 | 4.683 | 67,119,796 |
| Jul 10, 2024 | 4.860 | 4.860 | 4.730 | 4.780 | 4.597 | 66,054,334 |
| Jul 9, 2024 | 4.780 | 4.870 | 4.760 | 4.860 | 4.673 | 48,193,075 |
| Jul 8, 2024 | 4.750 | 4.810 | 4.640 | 4.810 | 4.625 | 60,267,805 |
| Jul 5, 2024 | 4.740 | 4.810 | 4.670 | 4.720 | 4.539 | 57,878,887 |
| Jul 4, 2024 | 4.690 | 4.800 | 4.680 | 4.740 | 4.558 | 54,753,220 |
| Jul 3, 2024 | 4.700 | 4.750 | 4.620 | 4.690 | 4.510 | 77,716,949 |
| Jul 2, 2024 | 4.670 | 4.790 | 4.630 | 4.690 | 4.510 | 92,720,235 |
| Jun 28, 2024 | 4.640 | 4.830 | 4.610 | 4.630 | 4.452 | 129,517,317 |
| Jun 27, 2024 | 4.530 | 4.670 | 4.510 | 4.650 | 4.472 | 105,481,731 |
| Jun 26, 2024 | 4.490 | 4.530 | 4.480 | 4.520 | 4.347 | 45,066,662 |
| Jun 25, 2024 | 4.410 | 4.500 | 4.390 | 4.490 | 4.318 | 52,175,759 |
| Jun 24, 2024 | 4.430 | 4.460 | 4.370 | 4.410 | 4.241 | 34,969,233 |
| Jun 21, 2024 | 4.480 | 4.480 | 4.420 | 4.440 | 4.270 | 45,145,668 |
| Jun 20, 2024 | 4.360 | 4.500 | 4.350 | 4.480 | 4.308 | 98,057,409 |
| Jun 19, 2024 | 4.270 | 4.370 | 4.260 | 4.360 | 4.193 | 55,938,000 |
| Jun 18, 2024 | 4.250 | 4.300 | 4.220 | 4.280 | 4.116 | 28,294,222 |
| Jun 17, 2024 | 4.300 | 4.350 | 4.190 | 4.250 | 4.087 | 55,450,102 |
| Jun 14, 2024 | 4.350 | 4.370 | 4.290 | 4.300 | 4.135 | 34,302,591 |
| Jun 13, 2024 | 4.310 | 4.370 | 4.300 | 4.350 | 4.183 | 18,300,296 |
| Jun 12, 2024 | 4.300 | 4.330 | 4.240 | 4.310 | 4.145 | 29,384,541 |
| Jun 11, 2024 | 4.400 | 4.450 | 4.270 | 4.300 | 4.135 | 45,864,982 |
| Jun 7, 2024 | 4.340 | 4.470 | 4.320 | 4.390 | 4.222 | 56,298,465 |
| Jun 6, 2024 | 4.310 | 4.340 | 4.290 | 4.320 | 4.154 | 52,898,000 |
| Jun 5, 2024 | 0.099 Dividend | |||||
| Jun 5, 2024 | 4.390 | 4.440 | 4.300 | 4.300 | 4.135 | 84,255,809 |
| Jun 4, 2024 | 4.480 | 4.490 | 4.420 | 4.480 | 4.213 | 79,020,425 |
| Jun 3, 2024 | 4.480 | 4.560 | 4.460 | 4.480 | 4.213 | 171,477,220 |
| May 31, 2024 | 4.410 | 4.510 | 4.410 | 4.480 | 4.213 | 96,943,940 |
| May 30, 2024 | 4.440 | 4.490 | 4.400 | 4.400 | 4.138 | 42,402,097 |
| May 29, 2024 | 4.480 | 4.490 | 4.440 | 4.450 | 4.185 | 28,154,281 |
| May 28, 2024 | 4.470 | 4.490 | 4.460 | 4.460 | 4.194 | 52,889,900 |
| May 27, 2024 | 4.450 | 4.500 | 4.450 | 4.470 | 4.204 | 61,997,541 |
| May 24, 2024 | 4.430 | 4.460 | 4.410 | 4.440 | 4.175 | 29,060,784 |
| May 23, 2024 | 4.430 | 4.460 | 4.410 | 4.440 | 4.175 | 40,784,635 |
| May 22, 2024 | 4.320 | 4.460 | 4.320 | 4.440 | 4.175 | 63,458,000 |
| May 21, 2024 | 4.340 | 4.360 | 4.290 | 4.320 | 4.063 | 92,882,162 |
| May 20, 2024 | 4.460 | 4.460 | 4.320 | 4.340 | 4.081 | 129,862,190 |
| May 17, 2024 | 4.430 | 4.470 | 4.410 | 4.460 | 4.194 | 46,331,300 |
| May 16, 2024 | 4.430 | 4.480 | 4.400 | 4.410 | 4.147 | 61,860,131 |
| May 14, 2024 | 4.440 | 4.480 | 4.430 | 4.430 | 4.166 | 41,924,216 |
| May 13, 2024 | 4.470 | 4.490 | 4.430 | 4.440 | 4.175 | 55,601,254 |
| May 10, 2024 | 4.350 | 4.550 | 4.350 | 4.470 | 4.204 | 131,649,976 |
| May 9, 2024 | 4.340 | 4.390 | 4.310 | 4.320 | 4.063 | 70,456,627 |
| May 8, 2024 | 4.260 | 4.340 | 4.250 | 4.330 | 4.072 | 66,534,114 |
| May 7, 2024 | 4.260 | 4.300 | 4.240 | 4.260 | 4.006 | 71,666,322 |
| May 6, 2024 | 4.210 | 4.270 | 4.160 | 4.250 | 3.997 | 166,334,000 |
| May 3, 2024 | 4.260 | 4.280 | 4.180 | 4.200 | 3.950 | 49,302,728 |
| May 2, 2024 | 4.300 | 4.320 | 4.240 | 4.260 | 4.006 | 20,861,400 |
| Apr 30, 2024 | 4.300 | 4.350 | 4.270 | 4.320 | 4.063 | 57,096,037 |
| Apr 29, 2024 | 4.420 | 4.430 | 4.270 | 4.310 | 4.053 | 110,087,581 |
| Apr 26, 2024 | 4.440 | 4.460 | 4.400 | 4.400 | 4.138 | 68,412,710 |
| Apr 25, 2024 | 4.420 | 4.450 | 4.390 | 4.440 | 4.175 | 24,838,305 |
| Apr 24, 2024 | 4.380 | 4.420 | 4.340 | 4.420 | 4.157 | 48,022,777 |
| Apr 23, 2024 | 4.450 | 4.460 | 4.330 | 4.390 | 4.128 | 62,133,782 |
| Apr 22, 2024 | 4.440 | 4.500 | 4.440 | 4.450 | 4.185 | 39,267,983 |
| Apr 19, 2024 | 4.440 | 4.490 | 4.390 | 4.440 | 4.175 | 35,283,597 |
| Apr 18, 2024 | 4.510 | 4.550 | 4.430 | 4.450 | 4.185 | 49,289,807 |
| Apr 17, 2024 | 4.330 | 4.560 | 4.330 | 4.520 | 4.251 | 186,552,326 |
| Apr 16, 2024 | 4.310 | 4.410 | 4.300 | 4.360 | 4.100 | 162,554,914 |
| Apr 15, 2024 | 4.230 | 4.360 | 4.220 | 4.340 | 4.081 | 92,944,349 |
| Apr 12, 2024 | 4.250 | 4.300 | 4.240 | 4.250 | 3.997 | 52,635,024 |
| Apr 11, 2024 | 4.220 | 4.300 | 4.210 | 4.280 | 4.025 | 53,180,863 |
| Apr 10, 2024 | 4.190 | 4.260 | 4.180 | 4.240 | 3.987 | 78,502,196 |
| Apr 9, 2024 | 4.180 | 4.210 | 4.170 | 4.180 | 3.931 | 38,083,323 |
| Apr 8, 2024 | 4.110 | 4.190 | 4.100 | 4.180 | 3.931 | 38,697,513 |
Related Tickers
0762.HK CHINA UNICOM
7.960
-12.43%
0941.HK CHINA MOBILE
78.750
-5.80%
0008.HK PCCW
4.730
-3.86%
0552.HK CHINACOMSERVICE
3.800
-9.95%
6823.HK HKT Trust and HKT Limited
10.480
-1.13%
0788.HK CHINA TOWER
10.240
-6.40%
1883.HK CITIC TELECOM
2.170
-7.26%
1310.HK HKBN
4.980
-4.60%
0215.HK HUTCHTEL HK
0.930
-3.12%
0315.HK SMARTONE TELE
4.120
-4.41%