Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.290
-0.010
(-0.23%)
At close: March 12 at 4:08:22 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 12, 2025 | 4.280 | 4.310 | 4.270 | 4.290 | 4.290 | 3,583,500 |
| Mar 11, 2025 | 4.270 | 4.310 | 4.240 | 4.300 | 4.300 | 1,913,111 |
| Mar 10, 2025 | 4.300 | 4.330 | 4.260 | 4.330 | 4.330 | 3,482,050 |
| Mar 7, 2025 | 4.370 | 4.390 | 4.280 | 4.300 | 4.300 | 3,876,884 |
| Mar 6, 2025 | 4.400 | 4.420 | 4.330 | 4.370 | 4.370 | 3,852,000 |
| Mar 5, 2025 | 4.250 | 4.400 | 4.250 | 4.390 | 4.390 | 4,844,000 |
| Mar 4, 2025 | 4.250 | 4.280 | 4.200 | 4.250 | 4.250 | 2,655,000 |
| Mar 3, 2025 | 4.190 | 4.300 | 4.190 | 4.280 | 4.280 | 3,062,640 |
| Feb 28, 2025 | 4.360 | 4.360 | 4.190 | 4.190 | 4.190 | 8,853,152 |
| Feb 27, 2025 | 4.350 | 4.370 | 4.300 | 4.360 | 4.360 | 2,503,000 |
| Feb 26, 2025 | 4.320 | 4.360 | 4.300 | 4.350 | 4.350 | 2,582,000 |
| Feb 25, 2025 | 4.230 | 4.330 | 4.220 | 4.320 | 4.320 | 2,823,302 |
| Feb 24, 2025 | 4.200 | 4.320 | 4.190 | 4.250 | 4.250 | 2,693,000 |
| Feb 21, 2025 | 4.180 | 4.220 | 4.140 | 4.200 | 4.200 | 2,855,029 |
| Feb 20, 2025 | 4.160 | 4.180 | 4.140 | 4.180 | 4.180 | 2,082,000 |
| Feb 19, 2025 | 4.130 | 4.200 | 4.100 | 4.190 | 4.190 | 3,781,835 |
| Feb 18, 2025 | 4.120 | 4.160 | 4.080 | 4.140 | 4.140 | 3,051,239 |
| Feb 17, 2025 | 4.060 | 4.120 | 4.060 | 4.120 | 4.120 | 1,452,097 |
| Feb 14, 2025 | 4.070 | 4.100 | 4.050 | 4.100 | 4.100 | 2,184,000 |
| Feb 13, 2025 | 4.100 | 4.110 | 4.040 | 4.050 | 4.050 | 1,573,000 |
| Feb 12, 2025 | 4.010 | 4.100 | 4.010 | 4.100 | 4.100 | 6,218,000 |
| Feb 11, 2025 | 4.020 | 4.020 | 4.000 | 4.020 | 4.020 | 1,927,119 |
| Feb 10, 2025 | 4.020 | 4.020 | 4.010 | 4.020 | 4.020 | 2,855,000 |
| Feb 7, 2025 | 4.010 | 4.020 | 4.000 | 4.020 | 4.020 | 5,448,489 |
| Feb 6, 2025 | 4.000 | 4.030 | 3.990 | 4.010 | 4.010 | 8,373,000 |
| Feb 5, 2025 | 3.970 | 4.010 | 3.970 | 4.000 | 4.000 | 1,754,000 |
| Feb 4, 2025 | 4.000 | 4.020 | 3.960 | 3.970 | 3.970 | 1,459,000 |
| Feb 3, 2025 | 4.000 | 4.010 | 3.920 | 3.990 | 3.990 | 3,916,000 |
| Jan 28, 2025 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | - |
| Jan 27, 2025 | 4.000 | 4.030 | 3.980 | 4.020 | 4.020 | 1,879,000 |
| Jan 24, 2025 | 4.000 | 4.040 | 3.980 | 4.000 | 4.000 | 2,527,000 |
| Jan 23, 2025 | 3.980 | 4.010 | 3.980 | 4.000 | 4.000 | 1,029,000 |
| Jan 22, 2025 | 4.010 | 4.010 | 3.980 | 3.980 | 3.980 | 755,389 |
| Jan 21, 2025 | 4.040 | 4.080 | 4.000 | 4.010 | 4.010 | 1,415,000 |
| Jan 20, 2025 | 4.050 | 4.090 | 4.040 | 4.040 | 4.040 | 1,771,000 |
| Jan 17, 2025 | 4.000 | 4.070 | 4.000 | 4.060 | 4.060 | 1,032,000 |
| Jan 16, 2025 | 4.000 | 4.060 | 3.970 | 4.010 | 4.010 | 1,502,246 |
| Jan 15, 2025 | 3.990 | 4.000 | 3.960 | 4.000 | 4.000 | 2,054,000 |
| Jan 14, 2025 | 3.960 | 3.980 | 3.940 | 3.950 | 3.950 | 884,000 |
| Jan 13, 2025 | 3.970 | 3.970 | 3.900 | 3.950 | 3.950 | 2,049,727 |
| Jan 10, 2025 | 3.970 | 4.080 | 3.930 | 3.980 | 3.980 | 2,586,000 |
| Jan 9, 2025 | 3.980 | 4.000 | 3.970 | 3.970 | 3.970 | 1,060,119 |
| Jan 8, 2025 | 4.020 | 4.050 | 3.970 | 3.980 | 3.980 | 2,621,973 |
| Jan 7, 2025 | 4.060 | 4.080 | 4.010 | 4.050 | 4.050 | 1,755,000 |
| Jan 6, 2025 | 4.050 | 4.100 | 4.040 | 4.090 | 4.090 | 2,042,000 |
| Jan 3, 2025 | 3.990 | 4.060 | 3.980 | 4.050 | 4.050 | 1,664,000 |
| Jan 2, 2025 | 4.000 | 4.050 | 3.970 | 4.000 | 4.000 | 2,392,500 |
| Dec 31, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
| Dec 30, 2024 | 4.010 | 4.010 | 3.980 | 4.000 | 4.000 | 2,307,000 |
| Dec 27, 2024 | 3.980 | 4.020 | 3.980 | 4.000 | 4.000 | 2,348,911 |
| Dec 24, 2024 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | - |
| Dec 23, 2024 | 3.910 | 3.990 | 3.910 | 3.930 | 3.930 | 2,235,671 |
| Dec 20, 2024 | 3.970 | 3.980 | 3.910 | 3.910 | 3.910 | 3,320,282 |
| Dec 19, 2024 | 3.960 | 3.990 | 3.930 | 3.970 | 3.970 | 1,527,000 |
| Dec 18, 2024 | 3.940 | 4.000 | 3.940 | 3.980 | 3.980 | 1,806,000 |
| Dec 17, 2024 | 3.980 | 3.990 | 3.940 | 3.940 | 3.940 | 2,402,129 |
| Dec 16, 2024 | 3.980 | 4.020 | 3.970 | 4.000 | 4.000 | 1,896,068 |
| Dec 13, 2024 | 3.990 | 4.010 | 3.970 | 3.980 | 3.980 | 1,256,109 |
| Dec 12, 2024 | 4.010 | 4.030 | 3.980 | 3.990 | 3.990 | 1,960,000 |
| Dec 11, 2024 | 4.020 | 4.050 | 4.010 | 4.010 | 4.010 | 2,119,140 |
| Dec 10, 2024 | 4.060 | 4.100 | 4.000 | 4.020 | 4.020 | 2,176,118 |
| Dec 9, 2024 | 4.050 | 4.050 | 3.980 | 4.040 | 4.040 | 2,290,548 |
| Dec 6, 2024 | 4.020 | 4.040 | 4.010 | 4.030 | 4.030 | 1,325,306 |
| Dec 5, 2024 | 4.010 | 4.030 | 4.000 | 4.010 | 4.010 | 1,573,250 |
| Dec 4, 2024 | 4.040 | 4.040 | 4.010 | 4.020 | 4.020 | 908,000 |
| Dec 3, 2024 | 4.030 | 4.050 | 4.000 | 4.040 | 4.040 | 2,169,107 |
| Dec 2, 2024 | 4.000 | 4.040 | 3.990 | 4.040 | 4.040 | 1,410,578 |
| Nov 29, 2024 | 4.080 | 4.080 | 3.960 | 4.000 | 4.000 | 2,621,000 |
| Nov 28, 2024 | 4.010 | 4.060 | 3.980 | 4.000 | 4.000 | 983,000 |
| Nov 27, 2024 | 3.970 | 4.040 | 3.930 | 4.020 | 4.020 | 3,424,236 |
| Nov 26, 2024 | 3.940 | 4.000 | 3.940 | 3.970 | 3.970 | 994,729 |
| Nov 25, 2024 | 3.910 | 3.980 | 3.900 | 3.940 | 3.940 | 2,087,000 |
| Nov 22, 2024 | 4.000 | 4.020 | 3.910 | 3.910 | 3.910 | 1,843,127 |
| Nov 21, 2024 | 4.000 | 4.020 | 3.960 | 3.990 | 3.990 | 1,729,311 |
| Nov 20, 2024 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 1,539,273 |
| Nov 19, 2024 | 3.980 | 4.030 | 3.980 | 3.980 | 3.980 | 1,175,000 |
| Nov 18, 2024 | 4.000 | 4.050 | 3.960 | 3.980 | 3.980 | 1,681,248 |
| Nov 15, 2024 | 3.990 | 4.050 | 3.980 | 4.010 | 4.010 | 1,208,143 |
| Nov 14, 2024 | 4.000 | 4.050 | 3.980 | 4.000 | 4.000 | 1,525,000 |
| Nov 13, 2024 | 4.040 | 4.050 | 4.000 | 4.010 | 4.010 | 1,660,000 |
| Nov 12, 2024 | 4.080 | 4.100 | 4.020 | 4.040 | 4.040 | 1,599,000 |
| Nov 11, 2024 | 4.150 | 4.150 | 4.090 | 4.090 | 4.090 | 1,113,755 |
| Nov 8, 2024 | 4.150 | 4.200 | 4.120 | 4.160 | 4.160 | 1,600,000 |
| Nov 7, 2024 | 4.170 | 4.180 | 4.110 | 4.140 | 4.140 | 1,834,036 |
| Nov 6, 2024 | 4.170 | 4.200 | 4.120 | 4.180 | 4.180 | 1,882,000 |
| Nov 5, 2024 | 4.100 | 4.170 | 4.090 | 4.170 | 4.170 | 745,000 |
| Nov 4, 2024 | 4.070 | 4.130 | 4.050 | 4.100 | 4.100 | 2,086,000 |
| Nov 1, 2024 | 4.070 | 4.110 | 4.060 | 4.060 | 4.060 | 1,351,000 |
| Oct 31, 2024 | 4.080 | 4.100 | 4.060 | 4.060 | 4.060 | 2,656,943 |
| Oct 30, 2024 | 4.170 | 4.170 | 4.080 | 4.090 | 4.090 | 2,140,000 |
| Oct 29, 2024 | 4.180 | 4.200 | 4.130 | 4.140 | 4.140 | 1,368,000 |
| Oct 28, 2024 | 4.160 | 4.200 | 4.150 | 4.170 | 4.170 | 1,245,630 |
| Oct 25, 2024 | 4.240 | 4.240 | 4.170 | 4.190 | 4.190 | 811,930 |
| Oct 24, 2024 | 4.230 | 4.230 | 4.170 | 4.170 | 4.170 | 1,950,000 |
| Oct 23, 2024 | 4.270 | 4.290 | 4.240 | 4.270 | 4.270 | 1,680,799 |
| Oct 22, 2024 | 4.270 | 4.320 | 4.250 | 4.290 | 4.290 | 2,348,090 |
| Oct 21, 2024 | 4.300 | 4.340 | 4.270 | 4.280 | 4.280 | 2,076,392 |
| Oct 18, 2024 | 4.220 | 4.290 | 4.190 | 4.290 | 4.290 | 1,935,741 |
| Oct 17, 2024 | 4.220 | 4.310 | 4.210 | 4.230 | 4.230 | 2,348,000 |
| Oct 16, 2024 | 4.170 | 4.280 | 4.170 | 4.210 | 4.210 | 1,779,233 |
| Oct 15, 2024 | 4.260 | 4.300 | 4.170 | 4.180 | 4.180 | 2,895,000 |
| Oct 14, 2024 | 4.290 | 4.320 | 4.210 | 4.260 | 4.260 | 2,242,166 |
| Oct 10, 2024 | 4.270 | 4.330 | 4.260 | 4.290 | 4.290 | 1,989,000 |
| Oct 9, 2024 | 4.320 | 4.340 | 4.190 | 4.240 | 4.240 | 3,736,689 |
| Oct 8, 2024 | 4.510 | 4.520 | 4.250 | 4.290 | 4.290 | 7,977,991 |
| Oct 7, 2024 | 4.480 | 4.560 | 4.460 | 4.560 | 4.560 | 6,134,754 |
| Oct 4, 2024 | 4.470 | 4.530 | 4.420 | 4.480 | 4.480 | 6,369,715 |
| Oct 3, 2024 | 4.600 | 4.600 | 4.410 | 4.470 | 4.470 | 6,277,866 |
| Oct 2, 2024 | 4.420 | 4.580 | 4.360 | 4.560 | 4.560 | 8,929,998 |
| Sep 30, 2024 | 4.460 | 4.530 | 4.400 | 4.420 | 4.420 | 4,673,960 |
| Sep 27, 2024 | 4.350 | 4.460 | 4.330 | 4.460 | 4.460 | 3,248,523 |
| Sep 26, 2024 | 4.360 | 4.380 | 4.310 | 4.350 | 4.350 | 3,784,863 |
| Sep 25, 2024 | 4.320 | 4.400 | 4.320 | 4.350 | 4.350 | 2,178,002 |
| Sep 24, 2024 | 4.300 | 4.350 | 4.300 | 4.320 | 4.320 | 2,554,002 |
| Sep 23, 2024 | 4.340 | 4.360 | 4.280 | 4.280 | 4.280 | 2,238,600 |
| Sep 20, 2024 | 4.420 | 4.420 | 4.300 | 4.340 | 4.340 | 6,558,153 |
| Sep 19, 2024 | 4.380 | 4.450 | 4.350 | 4.420 | 4.420 | 5,666,000 |
| Sep 17, 2024 | 4.160 | 4.330 | 4.160 | 4.330 | 4.330 | 5,366,915 |
| Sep 16, 2024 | 4.180 | 4.190 | 4.150 | 4.180 | 4.180 | 1,145,000 |
| Sep 13, 2024 | 4.120 | 4.200 | 4.110 | 4.180 | 4.180 | 1,899,000 |
| Sep 12, 2024 | 4.110 | 4.120 | 4.090 | 4.120 | 4.120 | 654,000 |
| Sep 11, 2024 | 4.100 | 4.120 | 4.070 | 4.110 | 4.110 | 954,956 |
| Sep 10, 2024 | 4.090 | 4.130 | 4.060 | 4.100 | 4.100 | 2,202,271 |
| Sep 9, 2024 | 4.130 | 4.170 | 4.090 | 4.130 | 4.130 | 2,999,790 |
| Sep 5, 2024 | 4.070 | 4.150 | 4.070 | 4.120 | 4.120 | 2,945,000 |
| Sep 4, 2024 | 4.100 | 4.160 | 4.050 | 4.070 | 4.070 | 1,891,000 |
| Sep 3, 2024 | 4.100 | 4.160 | 4.050 | 4.160 | 4.160 | 2,626,828 |
| Sep 2, 2024 | 4.160 | 4.160 | 4.040 | 4.100 | 4.100 | 3,954,000 |
| Aug 30, 2024 | 4.060 | 4.250 | 4.060 | 4.250 | 4.250 | 4,982,408 |
| Aug 29, 2024 | 4.050 | 4.060 | 4.010 | 4.050 | 4.050 | 1,751,000 |
| Aug 28, 2024 | 4.050 | 4.150 | 4.030 | 4.040 | 4.040 | 2,743,000 |
| Aug 27, 2024 | 4.030 | 4.060 | 4.020 | 4.040 | 4.040 | 1,686,000 |
| Aug 26, 2024 | 3.920 | 4.070 | 3.920 | 4.050 | 4.050 | 4,097,000 |
| Aug 23, 2024 | 3.880 | 3.940 | 3.850 | 3.920 | 3.920 | 1,570,302 |
| Aug 22, 2024 | 0.182 Dividend | |||||
| Aug 22, 2024 | 3.950 | 3.950 | 3.810 | 3.860 | 3.860 | 3,972,000 |
| Aug 21, 2024 | 4.100 | 4.110 | 4.040 | 4.080 | 3.898 | 2,968,019 |
| Aug 20, 2024 | 4.120 | 4.140 | 4.080 | 4.100 | 3.917 | 2,805,001 |
| Aug 19, 2024 | 4.010 | 4.160 | 4.010 | 4.120 | 3.936 | 4,429,500 |
| Aug 16, 2024 | 4.010 | 4.020 | 4.000 | 4.010 | 3.831 | 3,040,246 |
| Aug 15, 2024 | 4.030 | 4.090 | 4.010 | 4.030 | 3.850 | 2,788,000 |
| Aug 14, 2024 | 3.950 | 4.040 | 3.950 | 4.030 | 3.850 | 2,868,000 |
| Aug 13, 2024 | 3.970 | 3.980 | 3.930 | 3.950 | 3.774 | 1,951,000 |
| Aug 12, 2024 | 3.980 | 4.000 | 3.930 | 3.970 | 3.793 | 3,196,000 |
| Aug 9, 2024 | 3.960 | 4.020 | 3.950 | 3.980 | 3.802 | 3,758,362 |
| Aug 8, 2024 | 3.960 | 3.960 | 3.900 | 3.930 | 3.754 | 3,721,000 |
| Aug 7, 2024 | 3.880 | 4.010 | 3.840 | 3.990 | 3.812 | 5,773,182 |
| Aug 6, 2024 | 3.740 | 3.800 | 3.710 | 3.770 | 3.602 | 2,013,000 |
| Aug 5, 2024 | 3.770 | 3.860 | 3.700 | 3.760 | 3.592 | 5,213,796 |
| Aug 2, 2024 | 3.800 | 3.820 | 3.750 | 3.770 | 3.602 | 1,284,000 |
| Aug 1, 2024 | 3.800 | 3.830 | 3.740 | 3.820 | 3.649 | 2,239,000 |
| Jul 31, 2024 | 3.720 | 3.780 | 3.720 | 3.740 | 3.573 | 1,251,000 |
| Jul 30, 2024 | 3.790 | 3.790 | 3.720 | 3.720 | 3.554 | 1,487,000 |
| Jul 29, 2024 | 3.720 | 3.800 | 3.720 | 3.790 | 3.621 | 1,539,712 |
| Jul 26, 2024 | 3.690 | 3.740 | 3.680 | 3.730 | 3.563 | 917,000 |
| Jul 25, 2024 | 3.750 | 3.760 | 3.690 | 3.690 | 3.525 | 1,233,000 |
| Jul 24, 2024 | 3.760 | 3.760 | 3.700 | 3.750 | 3.582 | 1,732,000 |
| Jul 23, 2024 | 3.780 | 3.820 | 3.750 | 3.760 | 3.592 | 512,000 |
| Jul 22, 2024 | 3.810 | 3.810 | 3.700 | 3.780 | 3.611 | 2,104,069 |
| Jul 19, 2024 | 3.900 | 3.900 | 3.790 | 3.800 | 3.630 | 2,131,000 |
| Jul 18, 2024 | 3.880 | 3.980 | 3.880 | 3.900 | 3.726 | 1,703,129 |
| Jul 17, 2024 | 3.870 | 3.950 | 3.860 | 3.880 | 3.707 | 1,638,405 |
| Jul 16, 2024 | 3.880 | 3.880 | 3.820 | 3.870 | 3.697 | 1,312,256 |
| Jul 15, 2024 | 3.900 | 3.920 | 3.860 | 3.870 | 3.697 | 1,242,537 |
| Jul 12, 2024 | 3.760 | 3.920 | 3.760 | 3.900 | 3.726 | 3,296,000 |
| Jul 11, 2024 | 3.660 | 3.780 | 3.660 | 3.770 | 3.602 | 1,477,000 |
| Jul 10, 2024 | 3.650 | 3.680 | 3.630 | 3.660 | 3.496 | 1,181,408 |
| Jul 9, 2024 | 3.680 | 3.680 | 3.620 | 3.650 | 3.487 | 1,849,420 |
| Jul 8, 2024 | 3.690 | 3.700 | 3.630 | 3.660 | 3.496 | 2,215,556 |
| Jul 5, 2024 | 3.740 | 3.780 | 3.690 | 3.700 | 3.535 | 2,087,000 |
| Jul 4, 2024 | 3.770 | 3.790 | 3.730 | 3.760 | 3.592 | 1,218,000 |
| Jul 3, 2024 | 3.760 | 3.800 | 3.710 | 3.760 | 3.592 | 3,177,764 |
| Jul 2, 2024 | 3.800 | 3.840 | 3.760 | 3.780 | 3.611 | 3,277,924 |
| Jun 28, 2024 | 3.780 | 3.820 | 3.760 | 3.760 | 3.592 | 1,330,000 |
| Jun 27, 2024 | 3.850 | 3.850 | 3.750 | 3.790 | 3.621 | 2,809,000 |
| Jun 26, 2024 | 3.870 | 3.870 | 3.820 | 3.840 | 3.668 | 3,370,000 |
| Jun 25, 2024 | 3.900 | 3.910 | 3.860 | 3.890 | 3.716 | 1,323,122 |
| Jun 24, 2024 | 3.920 | 3.920 | 3.860 | 3.900 | 3.726 | 1,159,863 |
| Jun 21, 2024 | 3.920 | 3.920 | 3.870 | 3.920 | 3.745 | 4,864,803 |
| Jun 20, 2024 | 3.920 | 3.950 | 3.900 | 3.920 | 3.745 | 980,950 |
| Jun 19, 2024 | 3.900 | 3.920 | 3.870 | 3.910 | 3.735 | 1,553,500 |
| Jun 18, 2024 | 3.860 | 3.900 | 3.840 | 3.890 | 3.716 | 1,455,255 |
| Jun 17, 2024 | 3.900 | 3.900 | 3.830 | 3.860 | 3.688 | 1,143,000 |
| Jun 14, 2024 | 3.940 | 3.940 | 3.880 | 3.900 | 3.726 | 1,450,424 |
| Jun 13, 2024 | 3.910 | 3.960 | 3.910 | 3.940 | 3.764 | 1,530,000 |
| Jun 12, 2024 | 3.980 | 3.980 | 3.890 | 3.930 | 3.754 | 2,023,121 |
| Jun 11, 2024 | 4.010 | 4.010 | 3.940 | 3.950 | 3.774 | 2,580,000 |
| Jun 7, 2024 | 4.050 | 4.070 | 4.010 | 4.060 | 3.879 | 764,294 |
| Jun 6, 2024 | 4.080 | 4.100 | 4.000 | 4.040 | 3.859 | 833,802 |
| Jun 5, 2024 | 4.040 | 4.080 | 4.010 | 4.050 | 3.869 | 942,858 |
| Jun 4, 2024 | 4.030 | 4.030 | 3.980 | 4.010 | 3.831 | 1,838,159 |
| Jun 3, 2024 | 3.990 | 4.070 | 3.990 | 4.030 | 3.850 | 1,286,720 |
| May 31, 2024 | 4.030 | 4.050 | 3.970 | 3.980 | 3.802 | 2,602,936 |
| May 30, 2024 | 4.010 | 4.030 | 3.970 | 3.990 | 3.812 | 1,132,159 |
| May 29, 2024 | 4.060 | 4.090 | 4.020 | 4.060 | 3.879 | 1,359,891 |
| May 28, 2024 | 4.060 | 4.120 | 4.040 | 4.060 | 3.879 | 2,820,000 |
| May 27, 2024 | 4.080 | 4.100 | 3.960 | 4.040 | 3.859 | 3,409,000 |
| May 24, 2024 | 4.120 | 4.140 | 4.020 | 4.100 | 3.917 | 3,208,000 |
| May 23, 2024 | 4.230 | 4.230 | 4.080 | 4.120 | 3.936 | 2,635,205 |
| May 22, 2024 | 4.230 | 4.300 | 4.210 | 4.250 | 4.060 | 2,309,000 |
| May 21, 2024 | 4.380 | 4.380 | 4.200 | 4.230 | 4.041 | 3,367,000 |
| May 20, 2024 | 4.290 | 4.400 | 4.290 | 4.340 | 4.146 | 3,932,000 |
| May 17, 2024 | 4.250 | 4.320 | 4.210 | 4.300 | 4.108 | 3,696,123 |
| May 16, 2024 | 4.130 | 4.250 | 4.130 | 4.250 | 4.060 | 2,213,801 |
| May 14, 2024 | 4.160 | 4.260 | 4.110 | 4.130 | 3.945 | 2,956,948 |
| May 13, 2024 | 4.080 | 4.180 | 4.060 | 4.160 | 3.974 | 4,137,000 |
| May 10, 2024 | 3.990 | 4.090 | 3.930 | 4.080 | 3.898 | 4,644,000 |
| May 9, 2024 | 3.910 | 3.950 | 3.910 | 3.940 | 3.764 | 937,121 |
| May 8, 2024 | 3.990 | 3.990 | 3.900 | 3.910 | 3.735 | 1,467,929 |
| May 7, 2024 | 4.000 | 4.000 | 3.960 | 3.960 | 3.783 | 1,635,690 |
| May 6, 2024 | 3.930 | 4.040 | 3.930 | 3.980 | 3.802 | 3,280,000 |
| May 3, 2024 | 3.920 | 3.970 | 3.890 | 3.930 | 3.754 | 2,107,263 |
| May 2, 2024 | 3.850 | 3.920 | 3.820 | 3.920 | 3.745 | 2,840,000 |
| Apr 30, 2024 | 3.810 | 3.870 | 3.780 | 3.860 | 3.688 | 2,400,213 |
| Apr 29, 2024 | 3.810 | 3.920 | 3.800 | 3.820 | 3.649 | 2,946,908 |
| Apr 26, 2024 | 3.750 | 3.830 | 3.710 | 3.800 | 3.630 | 2,110,056 |
| Apr 25, 2024 | 3.800 | 3.900 | 3.720 | 3.740 | 3.573 | 2,716,952 |
| Apr 24, 2024 | 3.710 | 3.820 | 3.670 | 3.800 | 3.630 | 4,238,027 |
| Apr 23, 2024 | 3.580 | 3.710 | 3.560 | 3.670 | 3.506 | 4,675,887 |
| Apr 22, 2024 | 3.390 | 3.580 | 3.390 | 3.540 | 3.382 | 3,174,172 |
| Apr 19, 2024 | 3.400 | 3.410 | 3.330 | 3.390 | 3.239 | 3,791,657 |
| Apr 18, 2024 | 3.440 | 3.480 | 3.400 | 3.400 | 3.248 | 2,012,478 |
| Apr 17, 2024 | 3.420 | 3.460 | 3.420 | 3.440 | 3.286 | 2,069,531 |
| Apr 16, 2024 | 3.480 | 3.510 | 3.420 | 3.460 | 3.305 | 3,554,781 |
| Apr 15, 2024 | 3.590 | 3.610 | 3.490 | 3.500 | 3.344 | 3,246,461 |
| Apr 12, 2024 | 3.650 | 3.650 | 3.580 | 3.610 | 3.449 | 3,483,000 |
| Apr 11, 2024 | 3.720 | 3.720 | 3.620 | 3.650 | 3.487 | 3,288,713 |
| Apr 10, 2024 | 3.750 | 3.750 | 3.700 | 3.720 | 3.554 | 1,231,000 |
| Apr 9, 2024 | 3.660 | 3.750 | 3.640 | 3.750 | 3.582 | 2,191,572 |
| Apr 8, 2024 | 3.700 | 3.700 | 3.630 | 3.660 | 3.496 | 3,204,000 |
| Apr 5, 2024 | 3.750 | 3.750 | 3.650 | 3.700 | 3.535 | 3,770,692 |
| Apr 3, 2024 | 3.760 | 3.800 | 3.730 | 3.750 | 3.582 | 1,480,750 |
| Apr 2, 2024 | 3.810 | 3.830 | 3.650 | 3.750 | 3.582 | 5,950,000 |
| Mar 28, 2024 | 3.760 | 3.830 | 3.730 | 3.810 | 3.640 | 3,379,103 |
| Mar 27, 2024 | 3.850 | 3.850 | 3.750 | 3.760 | 3.592 | 5,805,778 |
| Mar 26, 2024 | 3.920 | 3.960 | 3.700 | 3.840 | 3.668 | 7,332,312 |
| Mar 25, 2024 | 0.180 Dividend | |||||
| Mar 25, 2024 | 4.120 | 4.120 | 3.910 | 3.920 | 3.745 | 8,216,846 |
| Mar 22, 2024 | 4.350 | 4.350 | 4.260 | 4.270 | 3.907 | 3,979,000 |
| Mar 21, 2024 | 4.300 | 4.340 | 4.300 | 4.330 | 3.962 | 3,184,931 |
| Mar 20, 2024 | 4.280 | 4.300 | 4.260 | 4.290 | 3.925 | 1,239,000 |
| Mar 19, 2024 | 4.290 | 4.310 | 4.260 | 4.260 | 3.898 | 1,492,747 |
| Mar 18, 2024 | 4.300 | 4.330 | 4.270 | 4.300 | 3.935 | 1,424,572 |
| Mar 15, 2024 | 4.310 | 4.330 | 4.280 | 4.300 | 3.935 | 3,459,809 |
| Mar 14, 2024 | 4.380 | 4.410 | 4.310 | 4.310 | 3.944 | 3,177,341 |
| Mar 13, 2024 | 4.410 | 4.420 | 4.370 | 4.380 | 4.008 | 1,758,344 |
| Mar 12, 2024 | 4.300 | 4.380 | 4.300 | 4.380 | 4.008 | 2,445,000 |
Related Tickers
2778.HK Champion Real Estate Investment Trust
1.750
-0.57%
0823.HK LINK REIT
36.850
+0.68%
AU8U.SI CapitaLand China Trust
0.6850
+4.58%
SK6U.SI Paragon REIT
0.9650
0.00%
CRPU.SI Sasseur Real Estate Investment Trust
0.6900
+0.73%
P40U.SI Starhill Global Real Estate Investment Trust
0.4950
+2.06%
J69U.SI Frasers Centrepoint Trust
2.2100
+3.76%
C38U.SI CapitaLand Integrated Commercial Trust
2.0800
+2.46%
5212.KL Pavilion Real Estate Investment Trust
1.5300
+0.66%
5227.KL IGB Real Estate Investment Trust
2.2800
-0.87%