4.900
-0.200
(-3.92%)
At close: 4:08:32 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 |
|---|---|---|---|---|---|---|
| Jan 22, 2025 | 5.120 | 5.130 | 4.850 | 4.900 | 4.900 | 19,145,572 |
| Jan 21, 2025 | 5.150 | 5.240 | 5.040 | 5.100 | 5.100 | 30,096,400 |
| Jan 20, 2025 | 5.140 | 5.260 | 4.980 | 5.010 | 5.010 | 12,303,608 |
| Jan 17, 2025 | 4.980 | 5.090 | 4.890 | 5.060 | 5.060 | 12,316,000 |
| Jan 16, 2025 | 4.870 | 5.060 | 4.870 | 4.990 | 4.990 | 13,706,817 |
| Jan 15, 2025 | 4.940 | 5.030 | 4.860 | 4.910 | 4.910 | 8,002,730 |
| Jan 14, 2025 | 4.550 | 5.020 | 4.550 | 5.000 | 5.000 | 26,112,852 |
| Jan 13, 2025 | 4.700 | 4.700 | 4.300 | 4.540 | 4.540 | 42,262,454 |
| Jan 10, 2025 | 4.780 | 4.840 | 4.670 | 4.710 | 4.710 | 6,691,210 |
| Jan 9, 2025 | 4.680 | 4.800 | 4.660 | 4.780 | 4.780 | 6,300,000 |
| Jan 8, 2025 | 4.760 | 4.810 | 4.660 | 4.710 | 4.710 | 14,252,000 |
| Jan 7, 2025 | 4.840 | 4.950 | 4.740 | 4.830 | 4.830 | 13,414,000 |
| Jan 6, 2025 | 4.960 | 4.990 | 4.740 | 4.860 | 4.860 | 17,430,000 |
| Jan 3, 2025 | 5.000 | 5.070 | 4.900 | 4.940 | 4.940 | 13,232,592 |
| Jan 2, 2025 | 5.100 | 5.190 | 4.960 | 5.010 | 5.010 | 16,838,846 |
| Dec 31, 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | - |
| Dec 30, 2024 | 5.260 | 5.380 | 5.230 | 5.250 | 5.250 | 10,612,000 |
| Dec 27, 2024 | 5.260 | 5.380 | 5.140 | 5.320 | 5.320 | 14,120,753 |
| Dec 24, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | - |
| Dec 23, 2024 | 5.020 | 5.290 | 5.020 | 5.270 | 5.270 | 19,739,014 |
| Dec 20, 2024 | 5.200 | 5.240 | 5.020 | 5.020 | 5.020 | 15,456,000 |
| Dec 19, 2024 | 4.890 | 5.270 | 4.860 | 5.220 | 5.220 | 26,312,000 |
| Dec 18, 2024 | 5.160 | 5.160 | 4.900 | 4.960 | 4.960 | 18,768,560 |
| Dec 17, 2024 | 5.010 | 5.170 | 4.880 | 5.070 | 5.070 | 34,377,873 |
| Dec 16, 2024 | 5.370 | 5.370 | 4.980 | 5.010 | 5.010 | 34,498,000 |
| Dec 13, 2024 | 5.310 | 5.400 | 5.090 | 5.400 | 5.400 | 40,291,036 |
| Dec 12, 2024 | 5.340 | 5.530 | 5.290 | 5.350 | 5.350 | 22,134,000 |
| Dec 11, 2024 | 5.300 | 5.500 | 5.220 | 5.340 | 5.340 | 26,528,925 |
| Dec 10, 2024 | 5.460 | 5.680 | 5.300 | 5.340 | 5.340 | 65,947,446 |
| Dec 9, 2024 | 4.920 | 5.390 | 4.920 | 5.370 | 5.370 | 62,616,083 |
| Dec 6, 2024 | 4.750 | 5.020 | 4.700 | 4.920 | 4.920 | 48,052,687 |
| Dec 5, 2024 | 4.530 | 4.720 | 4.500 | 4.680 | 4.680 | 31,028,186 |
| Dec 4, 2024 | 4.680 | 4.720 | 4.470 | 4.530 | 4.530 | 31,790,000 |
| Dec 3, 2024 | 4.820 | 4.840 | 4.630 | 4.680 | 4.680 | 27,195,401 |
| Dec 2, 2024 | 5.090 | 5.090 | 4.780 | 4.800 | 4.800 | 30,328,500 |
| Nov 29, 2024 | 5.080 | 5.140 | 4.910 | 5.030 | 5.030 | 25,586,000 |
| Nov 28, 2024 | 4.990 | 5.130 | 4.930 | 5.050 | 5.050 | 30,396,000 |
| Nov 27, 2024 | 4.980 | 5.090 | 4.880 | 4.960 | 4.960 | 32,600,000 |
| Nov 26, 2024 | 4.880 | 5.190 | 4.830 | 4.990 | 4.990 | 51,409,600 |
| Nov 25, 2024 | 4.880 | 5.180 | 4.850 | 4.880 | 4.880 | 41,684,641 |
| Nov 22, 2024 | 4.700 | 5.000 | 4.700 | 4.890 | 4.890 | 46,263,000 |
| Nov 21, 2024 | 4.650 | 4.780 | 4.650 | 4.740 | 4.740 | 17,108,069 |
| Nov 20, 2024 | 4.560 | 4.730 | 4.560 | 4.680 | 4.680 | 23,566,300 |
| Nov 19, 2024 | 4.550 | 4.630 | 4.510 | 4.600 | 4.600 | 16,776,000 |
| Nov 18, 2024 | 4.440 | 4.650 | 4.340 | 4.530 | 4.530 | 18,625,827 |
| Nov 15, 2024 | 4.360 | 4.530 | 4.350 | 4.380 | 4.380 | 18,496,428 |
| Nov 14, 2024 | 4.380 | 4.460 | 4.320 | 4.340 | 4.340 | 12,748,710 |
| Nov 13, 2024 | 4.480 | 4.480 | 4.310 | 4.380 | 4.380 | 13,657,340 |
| Nov 12, 2024 | 4.350 | 4.540 | 4.320 | 4.440 | 4.440 | 17,513,689 |
| Nov 11, 2024 | 4.560 | 4.620 | 4.360 | 4.410 | 4.410 | 34,782,837 |
| Nov 8, 2024 | 4.660 | 4.790 | 4.660 | 4.680 | 4.680 | 28,100,644 |
| Nov 7, 2024 | 4.500 | 4.700 | 4.440 | 4.650 | 4.650 | 27,492,244 |
| Nov 6, 2024 | 4.590 | 4.720 | 4.470 | 4.520 | 4.520 | 21,652,020 |
| Nov 5, 2024 | 4.400 | 4.620 | 4.400 | 4.600 | 4.600 | 25,600,600 |
| Nov 4, 2024 | 4.280 | 4.500 | 4.280 | 4.470 | 4.470 | 22,060,757 |
| Nov 1, 2024 | 4.350 | 4.460 | 4.290 | 4.390 | 4.390 | 15,204,000 |
| Oct 31, 2024 | 4.270 | 4.420 | 4.210 | 4.370 | 4.370 | 41,579,897 |
| Oct 30, 2024 | 4.110 | 4.300 | 4.100 | 4.240 | 4.240 | 27,653,930 |
| Oct 29, 2024 | 4.210 | 4.280 | 4.090 | 4.100 | 4.100 | 31,018,000 |
| Oct 28, 2024 | 4.030 | 4.240 | 4.030 | 4.200 | 4.200 | 22,540,090 |
| Oct 25, 2024 | 3.850 | 4.060 | 3.850 | 4.030 | 4.030 | 16,820,000 |
| Oct 24, 2024 | 3.900 | 3.940 | 3.860 | 3.900 | 3.900 | 11,817,006 |
| Oct 23, 2024 | 3.840 | 4.000 | 3.810 | 3.950 | 3.950 | 24,274,000 |
| Oct 22, 2024 | 3.780 | 3.880 | 3.780 | 3.840 | 3.840 | 12,326,000 |
| Oct 21, 2024 | 3.920 | 3.930 | 3.780 | 3.800 | 3.800 | 24,347,000 |
| Oct 18, 2024 | 3.690 | 3.980 | 3.660 | 3.910 | 3.910 | 37,411,978 |
| Oct 17, 2024 | 3.800 | 3.870 | 3.640 | 3.690 | 3.690 | 22,275,000 |
| Oct 16, 2024 | 3.710 | 3.830 | 3.690 | 3.750 | 3.750 | 17,508,020 |
| Oct 15, 2024 | 3.960 | 3.960 | 3.690 | 3.760 | 3.760 | 32,986,000 |
| Oct 14, 2024 | 4.060 | 4.090 | 3.860 | 3.930 | 3.930 | 28,996,590 |
| Oct 10, 2024 | 3.920 | 4.200 | 3.920 | 4.110 | 4.110 | 53,238,703 |
| Oct 9, 2024 | 4.060 | 4.120 | 3.680 | 3.900 | 3.900 | 69,219,400 |
| Oct 8, 2024 | 4.850 | 4.870 | 3.930 | 4.030 | 4.030 | 126,717,830 |
| Oct 7, 2024 | 4.400 | 4.790 | 4.290 | 4.790 | 4.790 | 39,659,610 |
| Oct 4, 2024 | 4.080 | 4.250 | 4.070 | 4.240 | 4.240 | 22,391,124 |
| Oct 3, 2024 | 4.450 | 4.450 | 4.030 | 4.130 | 4.130 | 30,645,125 |
| Oct 2, 2024 | 4.350 | 4.470 | 4.240 | 4.460 | 4.460 | 45,093,550 |
| Sep 30, 2024 | 4.200 | 4.500 | 4.200 | 4.340 | 4.340 | 115,709,283 |
| Sep 27, 2024 | 3.770 | 4.150 | 3.770 | 4.080 | 4.080 | 135,691,038 |
| Sep 26, 2024 | 3.260 | 3.600 | 3.260 | 3.600 | 3.600 | 59,556,154 |
| Sep 25, 2024 | 3.260 | 3.380 | 3.240 | 3.260 | 3.260 | 49,544,000 |
| Sep 24, 2024 | 3.050 | 3.190 | 3.050 | 3.180 | 3.180 | 44,503,830 |
| Sep 23, 2024 | 3.040 | 3.050 | 2.980 | 3.030 | 3.030 | 24,912,000 |
| Sep 20, 2024 | 3.050 | 3.050 | 2.980 | 3.040 | 3.040 | 14,398,934 |
| Sep 19, 2024 | 3.030 | 3.060 | 2.930 | 3.020 | 3.020 | 19,055,324 |
| Sep 17, 2024 | 3.060 | 3.070 | 2.980 | 3.020 | 3.020 | 1,698,000 |
| Sep 16, 2024 | 3.000 | 3.010 | 2.870 | 2.990 | 2.990 | 8,978,500 |
| Sep 13, 2024 | 3.120 | 3.120 | 2.990 | 3.000 | 3.000 | 19,914,000 |
| Sep 12, 2024 | 3.100 | 3.150 | 3.090 | 3.120 | 3.120 | 4,553,382 |
| Sep 11, 2024 | 3.130 | 3.150 | 3.100 | 3.120 | 3.120 | 7,485,948 |
| Sep 10, 2024 | 3.190 | 3.230 | 3.050 | 3.140 | 3.140 | 19,086,001 |
| Sep 9, 2024 | 3.180 | 3.220 | 3.150 | 3.190 | 3.190 | 10,971,236 |
| Sep 5, 2024 | 3.220 | 3.270 | 3.180 | 3.190 | 3.190 | 8,370,000 |
| Sep 4, 2024 | 3.260 | 3.290 | 3.220 | 3.230 | 3.230 | 10,702,000 |
| Sep 3, 2024 | 3.300 | 3.310 | 3.250 | 3.270 | 3.270 | 7,719,789 |
| Sep 2, 2024 | 3.340 | 3.340 | 3.250 | 3.300 | 3.300 | 6,272,000 |
| Aug 30, 2024 | 3.300 | 3.390 | 3.290 | 3.340 | 3.340 | 10,136,990 |
| Aug 29, 2024 | 3.280 | 3.320 | 3.250 | 3.300 | 3.300 | 3,502,000 |
| Aug 28, 2024 | 3.330 | 3.330 | 3.250 | 3.280 | 3.280 | 10,582,000 |
| Aug 27, 2024 | 3.360 | 3.440 | 3.280 | 3.340 | 3.340 | 9,025,134 |
| Aug 26, 2024 | 3.360 | 3.390 | 3.340 | 3.360 | 3.360 | 3,816,000 |
| Aug 23, 2024 | 3.360 | 3.390 | 3.340 | 3.360 | 3.360 | 5,545,501 |
| Aug 22, 2024 | 3.430 | 3.430 | 3.360 | 3.400 | 3.400 | 10,614,350 |
| Aug 21, 2024 | 3.460 | 3.490 | 3.390 | 3.420 | 3.420 | 4,620,000 |
| Aug 20, 2024 | 3.390 | 3.490 | 3.370 | 3.490 | 3.490 | 15,776,500 |
| Aug 19, 2024 | 3.400 | 3.430 | 3.370 | 3.380 | 3.380 | 4,889,655 |
| Aug 16, 2024 | 3.380 | 3.390 | 3.360 | 3.380 | 3.380 | 4,234,000 |
| Aug 15, 2024 | 3.370 | 3.390 | 3.340 | 3.370 | 3.370 | 8,550,875 |
| Aug 14, 2024 | 3.420 | 3.430 | 3.360 | 3.370 | 3.370 | 10,204,164 |
| Aug 13, 2024 | 3.460 | 3.460 | 3.400 | 3.430 | 3.430 | 9,576,731 |
| Aug 12, 2024 | 3.530 | 3.540 | 3.460 | 3.460 | 3.460 | 8,054,832 |
| Aug 9, 2024 | 3.550 | 3.600 | 3.520 | 3.530 | 3.530 | 4,842,000 |
| Aug 8, 2024 | 3.530 | 3.590 | 3.490 | 3.550 | 3.550 | 10,320,000 |
| Aug 7, 2024 | 3.560 | 3.570 | 3.510 | 3.530 | 3.530 | 8,104,000 |
| Aug 6, 2024 | 3.570 | 3.610 | 3.530 | 3.560 | 3.560 | 7,352,943 |
| Aug 5, 2024 | 3.520 | 3.650 | 3.500 | 3.540 | 3.540 | 20,264,000 |
| Aug 2, 2024 | 3.510 | 3.540 | 3.460 | 3.530 | 3.530 | 7,992,000 |
| Aug 1, 2024 | 3.560 | 3.570 | 3.480 | 3.550 | 3.550 | 6,412,200 |
| Jul 31, 2024 | 3.490 | 3.570 | 3.440 | 3.540 | 3.540 | 17,870,000 |
| Jul 30, 2024 | 3.550 | 3.550 | 3.460 | 3.480 | 3.480 | 3,150,000 |
| Jul 29, 2024 | 3.500 | 3.560 | 3.490 | 3.490 | 3.490 | 4,332,000 |
| Jul 26, 2024 | 3.460 | 3.540 | 3.460 | 3.500 | 3.500 | 6,566,000 |
| Jul 25, 2024 | 3.490 | 3.500 | 3.450 | 3.460 | 3.460 | 7,406,000 |
| Jul 24, 2024 | 3.530 | 3.550 | 3.470 | 3.490 | 3.490 | 10,814,000 |
| Jul 23, 2024 | 3.580 | 3.600 | 3.530 | 3.530 | 3.530 | 8,752,695 |
| Jul 22, 2024 | 3.560 | 3.600 | 3.550 | 3.580 | 3.580 | 4,472,000 |
| Jul 19, 2024 | 3.590 | 3.590 | 3.530 | 3.560 | 3.560 | 6,497,000 |
| Jul 18, 2024 | 3.580 | 3.610 | 3.560 | 3.600 | 3.600 | 4,368,000 |
| Jul 17, 2024 | 3.560 | 3.630 | 3.560 | 3.580 | 3.580 | 9,165,891 |
| Jul 16, 2024 | 3.580 | 3.580 | 3.540 | 3.560 | 3.560 | 6,252,000 |
| Jul 15, 2024 | 3.700 | 3.700 | 3.580 | 3.580 | 3.580 | 9,161,785 |
| Jul 12, 2024 | 3.670 | 3.730 | 3.660 | 3.690 | 3.690 | 13,307,953 |
| Jul 11, 2024 | 3.590 | 3.720 | 3.590 | 3.700 | 3.700 | 15,109,964 |
| Jul 10, 2024 | 3.580 | 3.670 | 3.560 | 3.570 | 3.570 | 7,392,735 |
| Jul 9, 2024 | 3.590 | 3.640 | 3.520 | 3.620 | 3.620 | 10,242,000 |
| Jul 8, 2024 | 3.630 | 3.630 | 3.560 | 3.590 | 3.590 | 8,370,000 |
| Jul 5, 2024 | 3.620 | 3.660 | 3.590 | 3.620 | 3.620 | 9,832,000 |
| Jul 4, 2024 | 3.710 | 3.730 | 3.600 | 3.640 | 3.640 | 15,256,000 |
| Jul 3, 2024 | 3.630 | 3.710 | 3.610 | 3.680 | 3.680 | 15,136,200 |
| Jul 2, 2024 | 3.640 | 3.720 | 3.600 | 3.630 | 3.630 | 16,742,000 |
| Jun 28, 2024 | 3.630 | 3.720 | 3.630 | 3.630 | 3.630 | 6,489,986 |
| Jun 27, 2024 | 3.690 | 3.690 | 3.620 | 3.630 | 3.630 | 13,262,000 |
| Jun 26, 2024 | 3.650 | 3.710 | 3.630 | 3.690 | 3.690 | 9,976,740 |
| Jun 25, 2024 | 3.690 | 3.710 | 3.650 | 3.670 | 3.670 | 8,838,000 |
| Jun 24, 2024 | 3.770 | 3.770 | 3.640 | 3.690 | 3.690 | 17,875,159 |
| Jun 21, 2024 | 3.860 | 3.860 | 3.760 | 3.760 | 3.760 | 16,965,159 |
| Jun 20, 2024 | 3.860 | 3.910 | 3.800 | 3.860 | 3.860 | 9,898,820 |
| Jun 19, 2024 | 3.860 | 3.910 | 3.820 | 3.900 | 3.900 | 11,966,230 |
| Jun 18, 2024 | 3.830 | 3.870 | 3.810 | 3.840 | 3.840 | 6,554,062 |
| Jun 17, 2024 | 3.850 | 3.880 | 3.800 | 3.810 | 3.810 | 11,890,000 |
| Jun 14, 2024 | 3.930 | 3.930 | 3.830 | 3.880 | 3.880 | 25,512,424 |
| Jun 13, 2024 | 4.010 | 4.030 | 3.920 | 3.950 | 3.950 | 14,201,033 |
| Jun 12, 2024 | 3.960 | 4.020 | 3.910 | 3.990 | 3.990 | 10,629,369 |
| Jun 11, 2024 | 4.050 | 4.070 | 3.960 | 3.980 | 3.980 | 18,332,000 |
| Jun 7, 2024 | 4.080 | 4.120 | 4.050 | 4.080 | 4.080 | 9,562,162 |
| Jun 6, 2024 | 4.140 | 4.170 | 4.050 | 4.060 | 4.060 | 10,805,700 |
| Jun 5, 2024 | 4.210 | 4.240 | 4.100 | 4.120 | 4.120 | 13,711,104 |
| Jun 4, 2024 | 4.110 | 4.270 | 4.070 | 4.200 | 4.200 | 19,280,603 |
| Jun 3, 2024 | 4.200 | 4.220 | 4.080 | 4.110 | 4.110 | 35,414,691 |
| May 31, 2024 | 4.320 | 4.350 | 4.160 | 4.160 | 4.160 | 177,786,877 |
| May 30, 2024 | 4.270 | 4.340 | 4.250 | 4.310 | 4.310 | 10,001,837 |
| May 29, 2024 | 4.310 | 4.350 | 4.240 | 4.300 | 4.300 | 12,973,838 |
| May 28, 2024 | 4.420 | 4.420 | 4.310 | 4.310 | 4.310 | 17,095,046 |
| May 27, 2024 | 4.360 | 4.460 | 4.270 | 4.410 | 4.410 | 15,665,746 |
| May 24, 2024 | 4.350 | 4.480 | 4.220 | 4.330 | 4.330 | 31,717,210 |
| May 23, 2024 | 4.590 | 4.590 | 4.350 | 4.360 | 4.360 | 32,436,022 |
| May 22, 2024 | 4.420 | 4.630 | 4.370 | 4.590 | 4.590 | 46,702,643 |
| May 21, 2024 | 4.400 | 4.450 | 4.330 | 4.390 | 4.390 | 34,843,534 |
| May 20, 2024 | 4.190 | 4.420 | 4.150 | 4.410 | 4.410 | 59,790,170 |
| May 17, 2024 | 4.070 | 4.180 | 4.060 | 4.150 | 4.150 | 30,984,599 |
| May 16, 2024 | 4.070 | 4.120 | 4.000 | 4.040 | 4.040 | 22,703,300 |
| May 14, 2024 | 4.140 | 4.140 | 4.030 | 4.050 | 4.050 | 12,470,426 |
| May 13, 2024 | 4.080 | 4.120 | 3.950 | 4.120 | 4.120 | 20,160,670 |
| May 10, 2024 | 4.020 | 4.100 | 3.990 | 4.060 | 4.060 | 19,406,528 |
| May 9, 2024 | 3.890 | 4.010 | 3.860 | 4.010 | 4.010 | 20,917,586 |
| May 8, 2024 | 3.920 | 3.970 | 3.860 | 3.890 | 3.890 | 18,814,409 |
| May 7, 2024 | 4.030 | 4.040 | 3.910 | 3.940 | 3.940 | 20,160,600 |
| May 6, 2024 | 3.990 | 4.040 | 3.960 | 4.030 | 4.030 | 15,944,149 |
| May 3, 2024 | 4.080 | 4.100 | 3.950 | 3.990 | 3.990 | 9,600,750 |
| May 2, 2024 | 3.940 | 4.050 | 3.860 | 4.040 | 4.040 | 9,089,331 |
| Apr 30, 2024 | 3.980 | 4.020 | 3.890 | 3.940 | 3.940 | 24,171,297 |
| Apr 29, 2024 | 3.990 | 4.010 | 3.730 | 3.970 | 3.970 | 58,032,000 |
| Apr 26, 2024 | 4.000 | 4.160 | 3.900 | 4.140 | 4.140 | 32,977,847 |
| Apr 25, 2024 | 3.890 | 4.030 | 3.840 | 4.010 | 4.010 | 23,267,750 |
| Apr 24, 2024 | 3.770 | 3.900 | 3.750 | 3.890 | 3.890 | 20,206,744 |
| Apr 23, 2024 | 3.800 | 3.820 | 3.710 | 3.760 | 3.760 | 19,132,000 |
| Apr 22, 2024 | 3.730 | 3.910 | 3.730 | 3.810 | 3.810 | 30,939,659 |
| Apr 19, 2024 | 3.800 | 3.820 | 3.630 | 3.730 | 3.730 | 27,024,847 |
| Apr 18, 2024 | 3.610 | 3.870 | 3.610 | 3.830 | 3.830 | 29,412,092 |
| Apr 17, 2024 | 3.560 | 3.650 | 3.560 | 3.640 | 3.640 | 10,030,379 |
| Apr 16, 2024 | 3.720 | 3.730 | 3.580 | 3.580 | 3.580 | 25,095,950 |
| Apr 15, 2024 | 3.720 | 3.790 | 3.720 | 3.730 | 3.730 | 16,095,836 |
| Apr 12, 2024 | 3.890 | 3.920 | 3.740 | 3.760 | 3.760 | 28,084,482 |
| Apr 11, 2024 | 3.900 | 3.980 | 3.870 | 3.940 | 3.940 | 9,806,529 |
| Apr 10, 2024 | 3.950 | 3.990 | 3.920 | 3.950 | 3.950 | 8,175,969 |
| Apr 9, 2024 | 3.850 | 3.960 | 3.850 | 3.930 | 3.930 | 9,763,145 |
| Apr 8, 2024 | 3.750 | 3.890 | 3.740 | 3.860 | 3.860 | 18,996,000 |
| Apr 5, 2024 | 3.840 | 3.850 | 3.690 | 3.760 | 3.760 | 7,670,373 |
| Apr 3, 2024 | 3.760 | 3.850 | 3.720 | 3.840 | 3.840 | 20,624,000 |
| Apr 2, 2024 | 3.830 | 3.850 | 3.730 | 3.760 | 3.760 | 17,023,055 |
| Mar 28, 2024 | 3.750 | 3.810 | 3.720 | 3.800 | 3.800 | 9,754,926 |
| Mar 27, 2024 | 3.800 | 3.800 | 3.710 | 3.740 | 3.740 | 14,950,000 |
| Mar 26, 2024 | 3.860 | 3.890 | 3.760 | 3.820 | 3.820 | 14,832,000 |
| Mar 25, 2024 | 3.950 | 3.950 | 3.830 | 3.860 | 3.860 | 13,982,000 |
| Mar 22, 2024 | 4.030 | 4.030 | 3.840 | 3.920 | 3.920 | 19,224,000 |
| Mar 21, 2024 | 4.010 | 4.080 | 4.000 | 4.040 | 4.040 | 14,872,990 |
| Mar 20, 2024 | 3.990 | 4.030 | 3.960 | 3.990 | 3.990 | 7,449,110 |
| Mar 19, 2024 | 4.140 | 4.140 | 3.980 | 4.010 | 4.010 | 16,382,127 |
| Mar 18, 2024 | 4.080 | 4.170 | 4.080 | 4.140 | 4.140 | 8,854,368 |
| Mar 15, 2024 | 4.120 | 4.150 | 4.060 | 4.070 | 4.070 | 13,383,170 |
| Mar 14, 2024 | 4.160 | 4.260 | 4.090 | 4.130 | 4.130 | 24,789,063 |
| Mar 13, 2024 | 4.190 | 4.200 | 4.110 | 4.130 | 4.130 | 20,673,666 |
| Mar 12, 2024 | 4.040 | 4.230 | 4.020 | 4.190 | 4.190 | 30,535,340 |
| Mar 11, 2024 | 3.960 | 4.050 | 3.940 | 4.040 | 4.040 | 17,504,218 |
| Mar 8, 2024 | 3.940 | 4.000 | 3.910 | 3.940 | 3.940 | 10,046,000 |
| Mar 7, 2024 | 3.970 | 4.020 | 3.900 | 3.940 | 3.940 | 9,603,754 |
| Mar 6, 2024 | 3.990 | 3.990 | 3.890 | 3.960 | 3.960 | 13,580,774 |
| Mar 5, 2024 | 4.050 | 4.070 | 3.920 | 3.970 | 3.970 | 25,256,688 |
| Mar 4, 2024 | 4.180 | 4.180 | 4.030 | 4.080 | 4.080 | 16,303,783 |
| Mar 1, 2024 | 4.200 | 4.220 | 4.080 | 4.160 | 4.160 | 15,600,370 |
| Feb 29, 2024 | 4.230 | 4.260 | 4.170 | 4.200 | 4.200 | 13,629,741 |
| Feb 28, 2024 | 4.300 | 4.340 | 4.210 | 4.220 | 4.220 | 9,352,000 |
| Feb 27, 2024 | 4.270 | 4.300 | 4.210 | 4.290 | 4.290 | 28,653,707 |
| Feb 26, 2024 | 4.290 | 4.310 | 4.230 | 4.260 | 4.260 | 9,328,850 |
| Feb 23, 2024 | 4.390 | 4.390 | 4.260 | 4.290 | 4.290 | 18,872,000 |
| Feb 22, 2024 | 4.380 | 4.400 | 4.320 | 4.390 | 4.390 | 14,308,000 |
| Feb 21, 2024 | 4.300 | 4.480 | 4.220 | 4.380 | 4.380 | 20,078,892 |
| Feb 20, 2024 | 4.280 | 4.380 | 4.220 | 4.300 | 4.300 | 12,089,804 |
| Feb 19, 2024 | 4.290 | 4.360 | 4.220 | 4.280 | 4.280 | 15,786,978 |
| Feb 16, 2024 | 4.150 | 4.290 | 4.090 | 4.290 | 4.290 | 12,362,116 |
| Feb 15, 2024 | 4.130 | 4.250 | 4.040 | 4.110 | 4.110 | 8,103,931 |
| Feb 14, 2024 | 4.250 | 4.300 | 4.100 | 4.190 | 4.190 | 4,984,603 |
| Feb 9, 2024 | 4.330 | 4.330 | 4.180 | 4.270 | 4.270 | 1,748,110 |
| Feb 8, 2024 | 4.270 | 4.390 | 4.220 | 4.330 | 4.330 | 13,657,480 |
| Feb 7, 2024 | 4.280 | 4.410 | 4.240 | 4.270 | 4.270 | 20,400,283 |
| Feb 6, 2024 | 4.130 | 4.320 | 4.110 | 4.280 | 4.280 | 21,270,450 |
| Feb 5, 2024 | 4.230 | 4.230 | 4.070 | 4.130 | 4.130 | 15,700,000 |
| Feb 2, 2024 | 4.360 | 4.380 | 4.200 | 4.250 | 4.250 | 9,291,202 |
| Feb 1, 2024 | 4.360 | 4.380 | 4.260 | 4.280 | 4.280 | 11,578,248 |
| Jan 31, 2024 | 4.510 | 4.570 | 4.330 | 4.360 | 4.360 | 12,597,136 |
| Jan 30, 2024 | 4.730 | 4.730 | 4.550 | 4.550 | 4.550 | 10,051,883 |
| Jan 29, 2024 | 4.800 | 4.860 | 4.710 | 4.730 | 4.730 | 6,812,000 |
| Jan 26, 2024 | 4.700 | 4.820 | 4.670 | 4.750 | 4.750 | 9,197,460 |
| Jan 25, 2024 | 4.650 | 4.750 | 4.550 | 4.710 | 4.710 | 10,904,317 |
| Jan 24, 2024 | 4.500 | 4.670 | 4.500 | 4.660 | 4.660 | 16,440,737 |
| Jan 23, 2024 | 4.360 | 4.490 | 4.310 | 4.450 | 4.450 | 9,000,912 |
| Jan 22, 2024 | 4.520 | 4.530 | 4.310 | 4.380 | 4.380 | 14,302,593 |
Related Tickers
1055.HK CHINA SOUTH AIR
3.800
-4.28%
0670.HK CHINA EAST AIR
2.660
-1.48%
0293.HK CATHAY PAC AIR
10.500
-0.57%
020560.KS Asiana Airlines, Inc.
10,560.00
0.00%
C6L.SI Singapore Airlines Limited
6.34
-0.47%
AF.PA Air France-KLM SA
7.45
+0.78%
AZUL Azul S.A.
2.4650
+12.56%
ULCC Frontier Group Holdings, Inc.
8.52
-0.12%
LHA.DE Deutsche Lufthansa AG
5.96
+0.20%
DAL Delta Air Lines, Inc.
67.77
-0.83%