Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
4.210
-0.070
(-1.64%)
At close: March 7 at 4:08:39 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 7, 2025 | 4.140 | 4.230 | 4.080 | 4.210 | 4.210 | 2,325,000 |
| Mar 6, 2025 | 4.150 | 4.310 | 4.150 | 4.280 | 4.280 | 4,772,849 |
| Mar 5, 2025 | 4.060 | 4.170 | 4.050 | 4.130 | 4.130 | 3,050,000 |
| Mar 4, 2025 | 3.970 | 4.080 | 3.930 | 4.060 | 4.060 | 2,021,844 |
| Mar 3, 2025 | 4.010 | 4.140 | 3.990 | 4.020 | 4.020 | 2,863,000 |
| Feb 28, 2025 | 4.160 | 4.210 | 3.950 | 4.010 | 4.010 | 4,996,000 |
| Feb 27, 2025 | 4.150 | 4.250 | 4.050 | 4.150 | 4.150 | 2,813,000 |
| Feb 26, 2025 | 4.200 | 4.230 | 4.130 | 4.140 | 4.140 | 2,563,000 |
| Feb 25, 2025 | 4.100 | 4.340 | 4.090 | 4.180 | 4.180 | 3,090,453 |
| Feb 24, 2025 | 4.340 | 4.340 | 4.180 | 4.220 | 4.220 | 2,838,250 |
| Feb 21, 2025 | 4.400 | 4.400 | 4.220 | 4.340 | 4.340 | 2,325,000 |
| Feb 20, 2025 | 4.410 | 4.410 | 4.250 | 4.260 | 4.260 | 2,383,000 |
| Feb 19, 2025 | 4.400 | 4.420 | 4.290 | 4.400 | 4.400 | 3,009,000 |
| Feb 18, 2025 | 4.260 | 4.470 | 4.190 | 4.400 | 4.400 | 6,539,334 |
| Feb 17, 2025 | 4.330 | 4.380 | 4.180 | 4.230 | 4.230 | 3,501,000 |
| Feb 14, 2025 | 4.090 | 4.300 | 4.090 | 4.280 | 4.280 | 6,740,000 |
| Feb 13, 2025 | 4.180 | 4.300 | 4.070 | 4.090 | 4.090 | 3,703,019 |
| Feb 12, 2025 | 4.190 | 4.270 | 4.070 | 4.180 | 4.180 | 5,288,599 |
| Feb 11, 2025 | 4.500 | 4.530 | 4.130 | 4.180 | 4.180 | 8,245,000 |
| Feb 10, 2025 | 4.490 | 4.700 | 4.440 | 4.480 | 4.480 | 11,136,147 |
| Feb 7, 2025 | 4.120 | 4.570 | 4.090 | 4.510 | 4.510 | 8,625,926 |
| Feb 6, 2025 | 3.900 | 4.200 | 3.900 | 4.130 | 4.130 | 3,310,187 |
| Feb 5, 2025 | 4.030 | 4.030 | 3.920 | 3.940 | 3.940 | 830,000 |
| Feb 4, 2025 | 3.980 | 4.030 | 3.980 | 4.030 | 4.030 | 1,579,000 |
| Feb 3, 2025 | 4.060 | 4.060 | 3.910 | 3.980 | 3.980 | 1,550,666 |
| Jan 28, 2025 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | - |
| Jan 27, 2025 | 3.920 | 4.100 | 3.920 | 4.010 | 4.010 | 3,008,400 |
| Jan 24, 2025 | 3.800 | 4.030 | 3.800 | 3.910 | 3.910 | 3,330,500 |
| Jan 23, 2025 | 3.730 | 3.880 | 3.730 | 3.810 | 3.810 | 1,934,000 |
| Jan 22, 2025 | 3.770 | 3.770 | 3.680 | 3.730 | 3.730 | 1,413,000 |
| Jan 21, 2025 | 3.640 | 3.780 | 3.640 | 3.780 | 3.780 | 1,765,000 |
| Jan 20, 2025 | 3.570 | 3.660 | 3.570 | 3.600 | 3.600 | 1,285,375 |
| Jan 17, 2025 | 3.630 | 3.630 | 3.570 | 3.580 | 3.580 | 880,200 |
| Jan 16, 2025 | 3.620 | 3.670 | 3.580 | 3.630 | 3.630 | 779,000 |
| Jan 15, 2025 | 3.680 | 3.680 | 3.560 | 3.600 | 3.600 | 923,250 |
| Jan 14, 2025 | 3.650 | 3.720 | 3.560 | 3.680 | 3.680 | 1,964,000 |
| Jan 13, 2025 | 3.560 | 3.620 | 3.500 | 3.600 | 3.600 | 794,720 |
| Jan 10, 2025 | 3.680 | 3.700 | 3.570 | 3.570 | 3.570 | 1,459,000 |
| Jan 9, 2025 | 3.710 | 3.760 | 3.670 | 3.700 | 3.700 | 940,000 |
| Jan 8, 2025 | 3.790 | 3.790 | 3.670 | 3.700 | 3.700 | 1,671,000 |
| Jan 7, 2025 | 3.870 | 3.870 | 3.770 | 3.790 | 3.790 | 1,296,000 |
| Jan 6, 2025 | 3.900 | 3.900 | 3.820 | 3.880 | 3.880 | 635,000 |
| Jan 3, 2025 | 3.940 | 3.960 | 3.840 | 3.900 | 3.900 | 1,161,000 |
| Jan 2, 2025 | 4.050 | 4.060 | 3.900 | 3.910 | 3.910 | 2,289,000 |
| Dec 31, 2024 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | - |
| Dec 30, 2024 | 3.890 | 4.110 | 3.890 | 3.990 | 3.990 | 3,236,646 |
| Dec 27, 2024 | 3.870 | 3.890 | 3.760 | 3.890 | 3.890 | 1,720,986 |
| Dec 24, 2024 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | - |
| Dec 23, 2024 | 3.880 | 3.910 | 3.850 | 3.900 | 3.900 | 842,000 |
| Dec 20, 2024 | 3.810 | 3.900 | 3.800 | 3.870 | 3.870 | 1,267,000 |
| Dec 19, 2024 | 3.870 | 3.900 | 3.790 | 3.830 | 3.830 | 2,451,000 |
| Dec 18, 2024 | 3.950 | 3.990 | 3.900 | 3.940 | 3.940 | 1,333,225 |
| Dec 17, 2024 | 4.050 | 4.050 | 3.860 | 4.030 | 4.030 | 2,141,000 |
| Dec 16, 2024 | 3.900 | 4.070 | 3.900 | 4.050 | 4.050 | 3,059,857 |
| Dec 13, 2024 | 3.900 | 3.950 | 3.890 | 3.900 | 3.900 | 1,708,000 |
| Dec 12, 2024 | 3.880 | 3.970 | 3.880 | 3.940 | 3.940 | 2,926,765 |
| Dec 11, 2024 | 3.830 | 3.880 | 3.830 | 3.870 | 3.870 | 1,584,000 |
| Dec 10, 2024 | 3.960 | 4.020 | 3.820 | 3.820 | 3.820 | 1,998,220 |
| Dec 9, 2024 | 3.820 | 3.940 | 3.800 | 3.940 | 3.940 | 2,209,000 |
| Dec 6, 2024 | 3.830 | 3.890 | 3.830 | 3.830 | 3.830 | 1,338,000 |
| Dec 5, 2024 | 3.800 | 3.880 | 3.780 | 3.830 | 3.830 | 1,674,000 |
| Dec 4, 2024 | 3.630 | 3.820 | 3.620 | 3.800 | 3.800 | 3,264,950 |
| Dec 3, 2024 | 3.620 | 3.690 | 3.620 | 3.650 | 3.650 | 2,505,292 |
| Dec 2, 2024 | 3.550 | 3.700 | 3.550 | 3.620 | 3.620 | 3,097,000 |
| Nov 29, 2024 | 3.590 | 3.640 | 3.530 | 3.540 | 3.540 | 1,770,000 |
| Nov 28, 2024 | 3.750 | 3.750 | 3.560 | 3.560 | 3.560 | 2,279,000 |
| Nov 27, 2024 | 3.710 | 3.760 | 3.650 | 3.740 | 3.740 | 1,236,000 |
| Nov 26, 2024 | 3.740 | 3.790 | 3.680 | 3.720 | 3.720 | 2,075,630 |
| Nov 25, 2024 | 3.780 | 3.780 | 3.650 | 3.750 | 3.750 | 3,479,000 |
| Nov 22, 2024 | 3.720 | 3.820 | 3.660 | 3.710 | 3.710 | 1,876,474 |
| Nov 21, 2024 | 3.840 | 3.840 | 3.720 | 3.740 | 3.740 | 941,801 |
| Nov 20, 2024 | 3.840 | 3.850 | 3.780 | 3.790 | 3.790 | 2,078,031 |
| Nov 19, 2024 | 3.850 | 3.870 | 3.810 | 3.840 | 3.840 | 804,000 |
| Nov 18, 2024 | 3.870 | 3.890 | 3.810 | 3.820 | 3.820 | 719,000 |
| Nov 15, 2024 | 3.840 | 3.970 | 3.840 | 3.860 | 3.860 | 990,000 |
| Nov 14, 2024 | 3.920 | 4.020 | 3.820 | 3.830 | 3.830 | 2,352,000 |
| Nov 13, 2024 | 3.880 | 3.990 | 3.840 | 3.990 | 3.990 | 1,775,709 |
| Nov 12, 2024 | 4.040 | 4.120 | 3.880 | 3.890 | 3.890 | 2,314,000 |
| Nov 11, 2024 | 4.000 | 4.060 | 3.900 | 4.040 | 4.040 | 2,598,000 |
| Nov 8, 2024 | 4.070 | 4.100 | 4.010 | 4.060 | 4.060 | 1,641,723 |
| Nov 7, 2024 | 3.970 | 4.070 | 3.940 | 4.070 | 4.070 | 2,016,554 |
| Nov 6, 2024 | 4.030 | 4.080 | 3.940 | 4.020 | 4.020 | 1,490,000 |
| Nov 5, 2024 | 4.020 | 4.100 | 3.970 | 4.090 | 4.090 | 2,448,000 |
| Nov 4, 2024 | 4.160 | 4.160 | 4.010 | 4.020 | 4.020 | 892,000 |
| Nov 1, 2024 | 4.120 | 4.120 | 4.000 | 4.040 | 4.040 | 2,647,000 |
| Oct 31, 2024 | 4.240 | 4.240 | 4.110 | 4.120 | 4.120 | 1,558,000 |
| Oct 30, 2024 | 4.240 | 4.250 | 4.180 | 4.240 | 4.240 | 1,811,194 |
| Oct 29, 2024 | 4.290 | 4.430 | 4.210 | 4.240 | 4.240 | 3,242,300 |
| Oct 28, 2024 | 4.170 | 4.290 | 4.150 | 4.240 | 4.240 | 1,779,000 |
| Oct 25, 2024 | 4.220 | 4.290 | 4.180 | 4.230 | 4.230 | 1,427,370 |
| Oct 24, 2024 | 4.300 | 4.330 | 4.180 | 4.190 | 4.190 | 1,573,000 |
| Oct 23, 2024 | 4.300 | 4.340 | 4.270 | 4.290 | 4.290 | 2,410,834 |
| Oct 22, 2024 | 4.080 | 4.290 | 4.080 | 4.270 | 4.270 | 6,289,630 |
| Oct 21, 2024 | 4.060 | 4.130 | 3.990 | 4.020 | 4.020 | 3,083,247 |
| Oct 18, 2024 | 3.770 | 4.060 | 3.710 | 4.040 | 4.040 | 5,093,480 |
| Oct 17, 2024 | 3.860 | 3.930 | 3.750 | 3.780 | 3.780 | 1,839,917 |
| Oct 16, 2024 | 3.850 | 3.910 | 3.720 | 3.790 | 3.790 | 3,329,000 |
| Oct 15, 2024 | 4.000 | 4.100 | 3.820 | 3.870 | 3.870 | 4,940,016 |
| Oct 14, 2024 | 4.170 | 4.170 | 3.860 | 4.000 | 4.000 | 3,760,389 |
| Oct 10, 2024 | 4.180 | 4.180 | 4.000 | 4.170 | 4.170 | 4,095,000 |
| Oct 9, 2024 | 4.350 | 4.360 | 3.940 | 4.080 | 4.080 | 8,414,705 |
| Oct 8, 2024 | 4.800 | 4.800 | 4.170 | 4.180 | 4.180 | 8,307,964 |
| Oct 7, 2024 | 4.620 | 4.850 | 4.510 | 4.800 | 4.800 | 8,871,962 |
| Oct 4, 2024 | 4.100 | 4.610 | 4.100 | 4.590 | 4.590 | 12,214,987 |
| Oct 3, 2024 | 4.180 | 4.270 | 3.930 | 4.120 | 4.120 | 10,402,000 |
| Oct 2, 2024 | 4.260 | 4.410 | 4.190 | 4.270 | 4.270 | 10,155,000 |
| Sep 30, 2024 | 3.910 | 4.300 | 3.910 | 4.240 | 4.240 | 10,325,172 |
| Sep 27, 2024 | 3.940 | 3.970 | 3.850 | 3.910 | 3.910 | 6,648,591 |
| Sep 26, 2024 | 3.600 | 3.900 | 3.580 | 3.900 | 3.900 | 11,997,442 |
| Sep 25, 2024 | 3.590 | 3.650 | 3.530 | 3.530 | 3.530 | 5,146,399 |
| Sep 24, 2024 | 3.490 | 3.530 | 3.410 | 3.520 | 3.520 | 3,239,000 |
| Sep 23, 2024 | 3.580 | 3.580 | 3.390 | 3.450 | 3.450 | 4,368,500 |
| Sep 20, 2024 | 3.580 | 3.660 | 3.500 | 3.510 | 3.510 | 4,084,000 |
| Sep 19, 2024 | 3.540 | 3.590 | 3.500 | 3.580 | 3.580 | 3,540,787 |
| Sep 17, 2024 | 3.510 | 3.590 | 3.510 | 3.550 | 3.550 | 1,583,849 |
| Sep 16, 2024 | 3.510 | 3.550 | 3.490 | 3.510 | 3.510 | 2,206,290 |
| Sep 13, 2024 | 3.580 | 3.590 | 3.470 | 3.560 | 3.560 | 2,695,000 |
| Sep 12, 2024 | 3.570 | 3.610 | 3.490 | 3.550 | 3.550 | 2,751,000 |
| Sep 11, 2024 | 3.600 | 3.610 | 3.500 | 3.550 | 3.550 | 4,722,640 |
| Sep 10, 2024 | 0.085 Dividend | |||||
| Sep 10, 2024 | 3.490 | 3.620 | 3.440 | 3.590 | 3.590 | 3,588,000 |
| Sep 9, 2024 | 3.500 | 3.630 | 3.500 | 3.580 | 3.495 | 8,439,000 |
| Sep 5, 2024 | 3.400 | 3.540 | 3.360 | 3.520 | 3.436 | 5,912,000 |
| Sep 4, 2024 | 3.250 | 3.420 | 3.230 | 3.380 | 3.300 | 8,523,000 |
| Sep 3, 2024 | 3.350 | 3.420 | 3.250 | 3.250 | 3.173 | 4,304,000 |
| Sep 2, 2024 | 3.320 | 3.400 | 3.240 | 3.330 | 3.251 | 12,195,763 |
| Aug 30, 2024 | 3.280 | 3.420 | 3.200 | 3.240 | 3.163 | 30,392,517 |
| Aug 29, 2024 | 2.920 | 3.280 | 2.900 | 3.240 | 3.163 | 17,160,513 |
| Aug 28, 2024 | 2.700 | 2.770 | 2.640 | 2.660 | 2.597 | 3,337,000 |
| Aug 27, 2024 | 2.610 | 2.770 | 2.600 | 2.700 | 2.636 | 2,994,000 |
| Aug 26, 2024 | 2.540 | 2.640 | 2.540 | 2.610 | 2.548 | 2,713,000 |
| Aug 23, 2024 | 2.490 | 2.520 | 2.430 | 2.490 | 2.431 | 1,917,000 |
| Aug 22, 2024 | 2.470 | 2.540 | 2.440 | 2.490 | 2.431 | 3,044,222 |
| Aug 21, 2024 | 2.520 | 2.520 | 2.450 | 2.470 | 2.411 | 4,935,018 |
| Aug 20, 2024 | 2.500 | 2.560 | 2.500 | 2.520 | 2.460 | 1,358,000 |
| Aug 19, 2024 | 2.550 | 2.550 | 2.480 | 2.520 | 2.460 | 2,046,000 |
| Aug 16, 2024 | 2.530 | 2.570 | 2.510 | 2.550 | 2.489 | 2,156,000 |
| Aug 15, 2024 | 2.560 | 2.560 | 2.490 | 2.530 | 2.470 | 1,690,000 |
| Aug 14, 2024 | 2.560 | 2.590 | 2.500 | 2.570 | 2.509 | 2,744,000 |
| Aug 13, 2024 | 2.630 | 2.630 | 2.520 | 2.560 | 2.499 | 3,122,000 |
| Aug 12, 2024 | 2.680 | 2.700 | 2.560 | 2.580 | 2.519 | 2,005,000 |
| Aug 9, 2024 | 2.620 | 2.770 | 2.620 | 2.710 | 2.646 | 1,438,000 |
| Aug 8, 2024 | 2.620 | 2.640 | 2.580 | 2.610 | 2.548 | 1,770,000 |
| Aug 7, 2024 | 2.670 | 2.710 | 2.630 | 2.640 | 2.577 | 1,158,700 |
| Aug 6, 2024 | 2.680 | 2.690 | 2.630 | 2.670 | 2.607 | 1,274,000 |
| Aug 5, 2024 | 2.700 | 2.760 | 2.630 | 2.630 | 2.568 | 2,203,000 |
| Aug 2, 2024 | 2.770 | 2.770 | 2.720 | 2.720 | 2.655 | 428,000 |
| Aug 1, 2024 | 2.840 | 2.860 | 2.760 | 2.770 | 2.704 | 884,000 |
| Jul 31, 2024 | 2.710 | 2.860 | 2.710 | 2.830 | 2.763 | 1,143,000 |
| Jul 30, 2024 | 2.700 | 2.720 | 2.690 | 2.710 | 2.646 | 746,000 |
| Jul 29, 2024 | 2.730 | 2.750 | 2.670 | 2.700 | 2.636 | 1,184,000 |
| Jul 26, 2024 | 2.690 | 2.750 | 2.690 | 2.720 | 2.655 | 1,089,000 |
| Jul 25, 2024 | 2.750 | 2.750 | 2.660 | 2.680 | 2.616 | 2,026,000 |
| Jul 24, 2024 | 2.700 | 2.790 | 2.650 | 2.790 | 2.724 | 2,792,000 |
| Jul 23, 2024 | 2.720 | 2.720 | 2.660 | 2.660 | 2.597 | 1,213,224 |
| Jul 22, 2024 | 2.700 | 2.740 | 2.650 | 2.720 | 2.655 | 1,164,000 |
| Jul 19, 2024 | 2.730 | 2.740 | 2.700 | 2.700 | 2.636 | 1,154,500 |
| Jul 18, 2024 | 2.730 | 2.770 | 2.690 | 2.740 | 2.675 | 905,281 |
| Jul 17, 2024 | 2.730 | 2.780 | 2.700 | 2.720 | 2.655 | 411,000 |
| Jul 16, 2024 | 2.690 | 2.750 | 2.670 | 2.730 | 2.665 | 787,000 |
| Jul 15, 2024 | 2.780 | 2.780 | 2.660 | 2.690 | 2.626 | 2,313,000 |
| Jul 12, 2024 | 2.800 | 2.830 | 2.770 | 2.780 | 2.714 | 1,105,000 |
| Jul 11, 2024 | 2.730 | 2.790 | 2.710 | 2.770 | 2.704 | 1,232,000 |
| Jul 10, 2024 | 2.790 | 2.800 | 2.710 | 2.710 | 2.646 | 1,199,657 |
| Jul 9, 2024 | 2.780 | 2.800 | 2.730 | 2.750 | 2.685 | 1,682,724 |
| Jul 8, 2024 | 2.830 | 2.830 | 2.750 | 2.780 | 2.714 | 1,168,000 |
| Jul 5, 2024 | 2.860 | 2.860 | 2.830 | 2.850 | 2.782 | 644,000 |
| Jul 4, 2024 | 2.920 | 2.930 | 2.880 | 2.880 | 2.812 | 767,000 |
| Jul 3, 2024 | 2.900 | 2.940 | 2.850 | 2.920 | 2.851 | 896,000 |
| Jul 2, 2024 | 3.000 | 3.000 | 2.880 | 2.900 | 2.831 | 1,269,500 |
| Jun 28, 2024 | 2.900 | 3.030 | 2.890 | 3.010 | 2.939 | 2,356,000 |
| Jun 27, 2024 | 2.900 | 2.910 | 2.880 | 2.890 | 2.821 | 756,000 |
| Jun 26, 2024 | 2.860 | 2.930 | 2.860 | 2.890 | 2.821 | 805,000 |
| Jun 25, 2024 | 2.920 | 2.930 | 2.800 | 2.860 | 2.792 | 1,595,000 |
| Jun 24, 2024 | 2.820 | 2.890 | 2.800 | 2.890 | 2.821 | 1,834,763 |
| Jun 21, 2024 | 2.940 | 2.960 | 2.820 | 2.840 | 2.773 | 5,858,000 |
| Jun 20, 2024 | 3.010 | 3.060 | 2.930 | 2.950 | 2.880 | 1,349,000 |
| Jun 19, 2024 | 2.980 | 3.010 | 2.960 | 3.000 | 2.929 | 1,990,000 |
| Jun 18, 2024 | 3.010 | 3.010 | 2.920 | 2.980 | 2.909 | 1,264,971 |
| Jun 17, 2024 | 3.000 | 3.030 | 2.960 | 3.010 | 2.939 | 758,000 |
| Jun 14, 2024 | 3.000 | 3.060 | 2.980 | 3.020 | 2.948 | 796,322 |
| Jun 13, 2024 | 2.970 | 3.120 | 2.970 | 3.020 | 2.948 | 1,316,000 |
| Jun 12, 2024 | 2.970 | 2.970 | 2.910 | 2.970 | 2.899 | 971,000 |
| Jun 11, 2024 | 3.010 | 3.020 | 2.950 | 2.980 | 2.909 | 2,637,000 |
| Jun 7, 2024 | 3.020 | 3.040 | 2.990 | 3.040 | 2.968 | 946,817 |
| Jun 6, 2024 | 3.120 | 3.120 | 3.010 | 3.020 | 2.948 | 2,054,763 |
| Jun 5, 2024 | 3.070 | 3.130 | 3.060 | 3.080 | 3.007 | 1,164,000 |
| Jun 4, 2024 | 3.080 | 3.090 | 3.060 | 3.060 | 2.987 | 1,157,000 |
| Jun 3, 2024 | 3.120 | 3.120 | 3.050 | 3.080 | 3.007 | 920,819 |
| May 31, 2024 | 3.050 | 3.150 | 3.050 | 3.050 | 2.978 | 2,678,799 |
| May 30, 2024 | 3.060 | 3.080 | 3.030 | 3.030 | 2.958 | 972,000 |
| May 29, 2024 | 3.060 | 3.100 | 3.030 | 3.050 | 2.978 | 1,608,000 |
| May 28, 2024 | 3.140 | 3.160 | 3.070 | 3.080 | 3.007 | 2,070,888 |
| May 27, 2024 | 3.060 | 3.160 | 3.050 | 3.160 | 3.085 | 1,454,682 |
| May 24, 2024 | 3.100 | 3.160 | 3.070 | 3.070 | 2.997 | 2,197,000 |
| May 23, 2024 | 3.210 | 3.210 | 3.130 | 3.190 | 3.114 | 2,579,000 |
| May 22, 2024 | 3.280 | 3.310 | 3.210 | 3.230 | 3.153 | 2,400,949 |
| May 21, 2024 | 3.350 | 3.350 | 3.260 | 3.290 | 3.212 | 2,190,000 |
| May 20, 2024 | 3.260 | 3.350 | 3.260 | 3.350 | 3.270 | 3,172,000 |
| May 17, 2024 | 3.300 | 3.380 | 3.230 | 3.260 | 3.183 | 3,924,000 |
| May 16, 2024 | 3.360 | 3.400 | 3.240 | 3.300 | 3.222 | 4,777,750 |
| May 14, 2024 | 3.330 | 3.440 | 3.330 | 3.370 | 3.290 | 2,849,866 |
| May 13, 2024 | 3.310 | 3.330 | 3.220 | 3.310 | 3.231 | 3,761,000 |
| May 10, 2024 | 3.330 | 3.370 | 3.280 | 3.310 | 3.231 | 3,468,000 |
| May 9, 2024 | 3.330 | 3.380 | 3.270 | 3.330 | 3.251 | 2,602,591 |
| May 8, 2024 | 3.450 | 3.450 | 3.250 | 3.300 | 3.222 | 2,117,725 |
| May 7, 2024 | 3.450 | 3.470 | 3.360 | 3.380 | 3.300 | 2,267,000 |
| May 6, 2024 | 3.520 | 3.520 | 3.380 | 3.440 | 3.358 | 3,483,000 |
| May 3, 2024 | 3.480 | 3.550 | 3.440 | 3.460 | 3.378 | 3,064,300 |
| May 2, 2024 | 3.290 | 3.460 | 3.280 | 3.440 | 3.358 | 3,890,000 |
| Apr 30, 2024 | 3.260 | 3.340 | 3.240 | 3.280 | 3.202 | 2,533,934 |
| Apr 29, 2024 | 3.200 | 3.320 | 3.150 | 3.260 | 3.183 | 2,745,000 |
| Apr 26, 2024 | 3.130 | 3.220 | 3.130 | 3.200 | 3.124 | 2,362,000 |
| Apr 25, 2024 | 3.160 | 3.160 | 3.080 | 3.130 | 3.056 | 1,374,000 |
| Apr 24, 2024 | 3.150 | 3.190 | 3.080 | 3.160 | 3.085 | 1,466,000 |
| Apr 23, 2024 | 3.110 | 3.110 | 2.980 | 3.050 | 2.978 | 1,800,000 |
| Apr 22, 2024 | 2.930 | 3.100 | 2.930 | 3.100 | 3.026 | 1,673,242 |
| Apr 19, 2024 | 2.980 | 2.980 | 2.880 | 2.920 | 2.851 | 1,481,000 |
| Apr 18, 2024 | 3.000 | 3.050 | 2.990 | 3.010 | 2.939 | 934,000 |
| Apr 17, 2024 | 2.990 | 3.080 | 2.960 | 3.000 | 2.929 | 1,132,000 |
| Apr 16, 2024 | 2.960 | 3.010 | 2.950 | 2.970 | 2.899 | 1,805,000 |
| Apr 15, 2024 | 3.100 | 3.100 | 2.990 | 3.000 | 2.929 | 2,644,285 |
| Apr 12, 2024 | 3.160 | 3.190 | 3.120 | 3.120 | 3.046 | 1,951,000 |
| Apr 11, 2024 | 3.270 | 3.270 | 3.150 | 3.170 | 3.095 | 2,945,000 |
| Apr 10, 2024 | 3.340 | 3.370 | 3.250 | 3.270 | 3.192 | 1,958,770 |
| Apr 9, 2024 | 3.250 | 3.380 | 3.240 | 3.280 | 3.202 | 1,405,000 |
| Apr 8, 2024 | 3.300 | 3.300 | 3.210 | 3.210 | 3.134 | 2,579,168 |
| Apr 5, 2024 | 3.380 | 3.380 | 3.230 | 3.300 | 3.222 | 2,196,000 |
| Apr 3, 2024 | 3.350 | 3.410 | 3.290 | 3.340 | 3.261 | 2,575,000 |
| Apr 2, 2024 | 3.300 | 3.440 | 3.290 | 3.350 | 3.270 | 3,774,217 |
| Mar 28, 2024 | 3.620 | 3.650 | 3.110 | 3.300 | 3.222 | 8,177,383 |
| Mar 27, 2024 | 3.570 | 3.680 | 3.550 | 3.570 | 3.485 | 1,470,500 |
| Mar 26, 2024 | 3.500 | 3.600 | 3.470 | 3.570 | 3.485 | 1,926,584 |
| Mar 25, 2024 | 3.640 | 3.640 | 3.490 | 3.490 | 3.407 | 2,657,000 |
| Mar 22, 2024 | 3.690 | 3.680 | 3.560 | 3.600 | 3.515 | 1,863,000 |
| Mar 21, 2024 | 3.720 | 3.770 | 3.670 | 3.690 | 3.602 | 1,310,000 |
| Mar 20, 2024 | 3.650 | 3.720 | 3.620 | 3.640 | 3.554 | 893,000 |
| Mar 19, 2024 | 3.710 | 3.740 | 3.620 | 3.650 | 3.563 | 1,193,000 |
| Mar 18, 2024 | 3.710 | 3.710 | 3.550 | 3.700 | 3.612 | 1,520,000 |
| Mar 15, 2024 | 3.630 | 3.630 | 3.510 | 3.610 | 3.524 | 3,159,000 |
| Mar 14, 2024 | 3.860 | 3.860 | 3.640 | 3.660 | 3.573 | 4,412,000 |
| Mar 13, 2024 | 3.700 | 3.980 | 3.670 | 3.850 | 3.759 | 3,963,398 |
| Mar 12, 2024 | 3.550 | 3.730 | 3.510 | 3.730 | 3.641 | 4,134,000 |
| Mar 11, 2024 | 3.390 | 3.540 | 3.390 | 3.520 | 3.436 | 1,938,757 |
| Mar 8, 2024 | 3.450 | 3.580 | 3.380 | 3.380 | 3.300 | 3,770,116 |
| Mar 7, 2024 | 3.530 | 3.610 | 3.440 | 3.460 | 3.378 | 2,250,484 |
Related Tickers
0777.HK NETDRAGON
12.680
+1.28%
0434.HK BOYAA
4.070
-4.01%
1119.HK IDREAMSKY
1.290
-1.53%
2660.HK Zengame Technology Holding Limited
2.320
-2.11%
9999.HK NetEase, Inc.
161.600
-1.64%
3888.HK Kingsoft Corporation Limited
45.500
-2.99%
9626.HK Bilibili Inc.
181.500
+1.97%
NTES NetEase, Inc.
102.78
+0.77%
TTWO Take-Two Interactive Software, Inc.
204.33
-1.70%
3293.TWO International Games System Co.,Ltd.
928.00
-6.55%