3.290
+0.020
+(0.61%)
At close: 4:08:04 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 |
|---|---|---|---|---|---|---|
| Jan 21, 2025 | 3.280 | 3.300 | 3.240 | 3.290 | 3.290 | 5,397,192 |
| Jan 20, 2025 | 3.280 | 3.320 | 3.250 | 3.270 | 3.270 | 4,960,930 |
| Jan 17, 2025 | 3.230 | 3.270 | 3.200 | 3.230 | 3.230 | 4,779,000 |
| Jan 16, 2025 | 3.130 | 3.240 | 3.110 | 3.220 | 3.220 | 20,723,000 |
| Jan 15, 2025 | 3.180 | 3.210 | 3.110 | 3.130 | 3.130 | 11,364,260 |
| Jan 14, 2025 | 3.060 | 3.210 | 3.050 | 3.180 | 3.180 | 14,970,000 |
| Jan 13, 2025 | 3.180 | 3.180 | 2.990 | 3.070 | 3.070 | 13,185,695 |
| Jan 10, 2025 | 3.200 | 3.220 | 3.140 | 3.180 | 3.180 | 24,448,000 |
| Jan 9, 2025 | 3.180 | 3.210 | 3.160 | 3.190 | 3.190 | 4,477,000 |
| Jan 8, 2025 | 3.210 | 3.220 | 3.130 | 3.170 | 3.170 | 6,287,308 |
| Jan 7, 2025 | 3.160 | 3.230 | 3.120 | 3.210 | 3.210 | 11,205,215 |
| Jan 6, 2025 | 3.260 | 3.280 | 3.140 | 3.150 | 3.150 | 12,793,000 |
| Jan 3, 2025 | 3.340 | 3.390 | 3.200 | 3.240 | 3.240 | 23,778,824 |
| Jan 2, 2025 | 3.430 | 3.460 | 3.330 | 3.340 | 3.340 | 6,410,034 |
| Dec 31, 2024 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | - |
| Dec 30, 2024 | 3.440 | 3.520 | 3.400 | 3.410 | 3.410 | 5,708,000 |
| Dec 27, 2024 | 3.470 | 3.470 | 3.380 | 3.470 | 3.470 | 4,088,724 |
| Dec 24, 2024 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | - |
| Dec 23, 2024 | 3.390 | 3.470 | 3.390 | 3.470 | 3.470 | 6,396,000 |
| Dec 20, 2024 | 3.380 | 3.410 | 3.360 | 3.400 | 3.400 | 10,061,000 |
| Dec 19, 2024 | 3.450 | 3.460 | 3.350 | 3.380 | 3.380 | 8,623,000 |
| Dec 18, 2024 | 3.500 | 3.500 | 3.390 | 3.430 | 3.430 | 21,179,687 |
| Dec 17, 2024 | 3.530 | 3.530 | 3.460 | 3.500 | 3.500 | 6,385,003 |
| Dec 16, 2024 | 3.670 | 3.670 | 3.510 | 3.530 | 3.530 | 10,817,102 |
| Dec 13, 2024 | 3.640 | 3.660 | 3.560 | 3.590 | 3.590 | 7,511,000 |
| Dec 12, 2024 | 3.750 | 3.790 | 3.640 | 3.660 | 3.660 | 15,619,000 |
| Dec 11, 2024 | 3.710 | 3.990 | 3.710 | 3.750 | 3.750 | 63,903,000 |
| Dec 10, 2024 | 3.740 | 3.940 | 3.690 | 3.710 | 3.710 | 24,435,308 |
| Dec 9, 2024 | 3.550 | 3.690 | 3.520 | 3.690 | 3.690 | 13,572,090 |
| Dec 6, 2024 | 3.530 | 3.600 | 3.460 | 3.560 | 3.560 | 11,408,583 |
| Dec 5, 2024 | 3.560 | 3.560 | 3.480 | 3.490 | 3.490 | 7,534,763 |
| Dec 4, 2024 | 3.570 | 3.570 | 3.470 | 3.550 | 3.550 | 12,838,000 |
| Dec 3, 2024 | 3.380 | 3.580 | 3.370 | 3.540 | 3.540 | 37,620,979 |
| Dec 2, 2024 | 3.460 | 3.480 | 3.360 | 3.390 | 3.390 | 22,624,000 |
| Nov 29, 2024 | 3.650 | 3.650 | 3.350 | 3.480 | 3.480 | 36,241,191 |
| Nov 28, 2024 | 3.800 | 3.810 | 3.630 | 3.640 | 3.640 | 9,684,489 |
| Nov 27, 2024 | 3.940 | 3.940 | 3.640 | 3.800 | 3.800 | 20,476,102 |
| Nov 26, 2024 | 3.800 | 3.930 | 3.780 | 3.880 | 3.880 | 6,939,199 |
| Nov 25, 2024 | 3.760 | 3.850 | 3.750 | 3.780 | 3.780 | 9,742,000 |
| Nov 22, 2024 | 3.920 | 3.970 | 3.760 | 3.780 | 3.780 | 10,078,494 |
| Nov 21, 2024 | 3.950 | 3.970 | 3.870 | 3.920 | 3.920 | 5,830,596 |
| Nov 20, 2024 | 3.870 | 3.940 | 3.870 | 3.920 | 3.920 | 5,044,000 |
| Nov 19, 2024 | 3.850 | 3.890 | 3.780 | 3.870 | 3.870 | 7,394,000 |
| Nov 18, 2024 | 3.900 | 3.920 | 3.780 | 3.810 | 3.810 | 5,930,000 |
| Nov 15, 2024 | 3.810 | 3.980 | 3.760 | 3.840 | 3.840 | 16,272,434 |
| Nov 14, 2024 | 3.950 | 3.950 | 3.780 | 3.800 | 3.800 | 17,466,360 |
| Nov 13, 2024 | 4.350 | 4.350 | 3.770 | 3.920 | 3.920 | 67,013,919 |
| Nov 12, 2024 | 4.940 | 5.010 | 4.710 | 4.750 | 4.750 | 8,909,000 |
| Nov 11, 2024 | 4.970 | 5.000 | 4.860 | 4.970 | 4.970 | 4,858,968 |
| Nov 8, 2024 | 5.110 | 5.160 | 4.940 | 4.990 | 4.990 | 6,366,000 |
| Nov 7, 2024 | 4.780 | 5.160 | 4.730 | 5.140 | 5.140 | 15,600,614 |
| Nov 6, 2024 | 4.960 | 4.960 | 4.700 | 4.780 | 4.780 | 9,362,000 |
| Nov 5, 2024 | 4.870 | 4.930 | 4.780 | 4.930 | 4.930 | 8,966,000 |
| Nov 4, 2024 | 4.940 | 4.990 | 4.850 | 4.870 | 4.870 | 6,765,164 |
| Nov 1, 2024 | 4.880 | 4.980 | 4.820 | 4.940 | 4.940 | 4,180,318 |
| Oct 31, 2024 | 4.990 | 4.990 | 4.830 | 4.850 | 4.850 | 6,277,956 |
| Oct 30, 2024 | 4.910 | 4.970 | 4.820 | 4.870 | 4.870 | 4,567,219 |
| Oct 29, 2024 | 5.010 | 5.140 | 4.910 | 4.950 | 4.950 | 3,700,082 |
| Oct 28, 2024 | 4.960 | 5.060 | 4.920 | 5.040 | 5.040 | 5,157,294 |
| Oct 25, 2024 | 4.980 | 5.010 | 4.900 | 4.950 | 4.950 | 3,234,000 |
| Oct 24, 2024 | 4.960 | 4.970 | 4.870 | 4.890 | 4.890 | 4,909,300 |
| Oct 23, 2024 | 4.990 | 5.070 | 4.940 | 5.020 | 5.020 | 7,762,000 |
| Oct 22, 2024 | 4.960 | 5.140 | 4.950 | 5.030 | 5.030 | 8,969,262 |
| Oct 21, 2024 | 4.930 | 5.050 | 4.900 | 4.980 | 4.980 | 5,247,000 |
| Oct 18, 2024 | 4.740 | 4.990 | 4.740 | 4.930 | 4.930 | 8,095,088 |
| Oct 17, 2024 | 4.830 | 4.970 | 4.730 | 4.740 | 4.740 | 9,227,170 |
| Oct 16, 2024 | 4.860 | 4.880 | 4.730 | 4.800 | 4.800 | 6,332,000 |
| Oct 15, 2024 | 5.050 | 5.050 | 4.760 | 4.810 | 4.810 | 14,774,481 |
| Oct 14, 2024 | 5.000 | 5.180 | 4.950 | 5.040 | 5.040 | 13,450,260 |
| Oct 10, 2024 | 5.000 | 5.270 | 5.000 | 5.120 | 5.120 | 12,926,772 |
| Oct 9, 2024 | 5.290 | 5.360 | 4.830 | 4.970 | 4.970 | 20,325,476 |
| Oct 8, 2024 | 5.910 | 5.910 | 5.090 | 5.140 | 5.140 | 32,343,000 |
| Oct 7, 2024 | 5.380 | 5.810 | 5.370 | 5.810 | 5.810 | 16,208,477 |
| Oct 4, 2024 | 5.180 | 5.410 | 5.060 | 5.400 | 5.400 | 8,183,271 |
| Oct 3, 2024 | 5.580 | 5.600 | 4.980 | 5.190 | 5.190 | 7,206,315 |
| Oct 2, 2024 | 5.420 | 5.600 | 5.310 | 5.570 | 5.570 | 12,626,835 |
| Sep 30, 2024 | 5.400 | 5.530 | 5.160 | 5.460 | 5.460 | 26,089,522 |
| Sep 27, 2024 | 5.330 | 5.440 | 5.030 | 5.170 | 5.170 | 18,575,454 |
| Sep 26, 2024 | 4.700 | 5.160 | 4.700 | 5.140 | 5.140 | 18,014,285 |
| Sep 25, 2024 | 4.810 | 4.840 | 4.630 | 4.650 | 4.650 | 8,219,974 |
| Sep 24, 2024 | 4.520 | 4.790 | 4.490 | 4.750 | 4.750 | 13,083,256 |
| Sep 23, 2024 | 4.520 | 4.600 | 4.440 | 4.460 | 4.460 | 4,246,497 |
| Sep 20, 2024 | 4.490 | 4.560 | 4.440 | 4.540 | 4.540 | 4,153,230 |
| Sep 19, 2024 | 4.340 | 4.550 | 4.280 | 4.490 | 4.490 | 6,289,102 |
| Sep 17, 2024 | 4.250 | 4.300 | 4.150 | 4.260 | 4.260 | 2,403,323 |
| Sep 16, 2024 | 4.200 | 4.280 | 4.060 | 4.240 | 4.240 | 2,954,981 |
| Sep 13, 2024 | 4.320 | 4.320 | 4.220 | 4.230 | 4.230 | 1,970,156 |
| Sep 12, 2024 | 4.300 | 4.360 | 4.220 | 4.250 | 4.250 | 3,108,200 |
| Sep 11, 2024 | 4.300 | 4.300 | 4.210 | 4.300 | 4.300 | 3,311,369 |
| Sep 10, 2024 | 4.310 | 4.390 | 4.290 | 4.300 | 4.300 | 2,200,006 |
| Sep 9, 2024 | 4.460 | 4.470 | 4.310 | 4.370 | 4.370 | 2,672,000 |
| Sep 5, 2024 | 4.460 | 4.470 | 4.380 | 4.460 | 4.460 | 3,633,464 |
| Sep 4, 2024 | 4.440 | 4.480 | 4.370 | 4.460 | 4.460 | 4,498,717 |
| Sep 3, 2024 | 4.400 | 4.480 | 4.350 | 4.450 | 4.450 | 3,056,488 |
| Sep 2, 2024 | 4.400 | 4.450 | 4.340 | 4.380 | 4.380 | 4,267,000 |
| Aug 30, 2024 | 4.200 | 4.520 | 4.200 | 4.400 | 4.400 | 9,291,578 |
| Aug 29, 2024 | 4.080 | 4.230 | 3.990 | 4.200 | 4.200 | 8,144,040 |
| Aug 28, 2024 | 4.120 | 4.120 | 4.010 | 4.070 | 4.070 | 2,251,000 |
| Aug 27, 2024 | 4.000 | 4.080 | 3.970 | 4.080 | 4.080 | 2,451,000 |
| Aug 26, 2024 | 3.990 | 4.100 | 3.930 | 4.030 | 4.030 | 5,712,000 |
| Aug 23, 2024 | 4.020 | 4.020 | 3.920 | 3.920 | 3.920 | 1,934,000 |
| Aug 22, 2024 | 4.030 | 4.070 | 3.940 | 4.010 | 4.010 | 4,042,365 |
| Aug 21, 2024 | 4.080 | 4.090 | 3.990 | 4.080 | 4.080 | 3,882,000 |
| Aug 20, 2024 | 4.150 | 4.160 | 4.010 | 4.050 | 4.050 | 4,106,519 |
| Aug 19, 2024 | 4.270 | 4.270 | 4.120 | 4.150 | 4.150 | 3,224,000 |
| Aug 16, 2024 | 4.170 | 4.190 | 4.100 | 4.140 | 4.140 | 2,948,000 |
| Aug 15, 2024 | 4.190 | 4.240 | 4.110 | 4.170 | 4.170 | 3,108,627 |
| Aug 14, 2024 | 4.360 | 4.360 | 4.150 | 4.190 | 4.190 | 1,739,718 |
| Aug 13, 2024 | 4.250 | 4.270 | 4.190 | 4.260 | 4.260 | 1,710,636 |
| Aug 12, 2024 | 4.410 | 4.410 | 4.230 | 4.250 | 4.250 | 2,030,436 |
| Aug 9, 2024 | 4.400 | 4.490 | 4.330 | 4.390 | 4.390 | 5,127,000 |
| Aug 8, 2024 | 4.480 | 4.480 | 4.300 | 4.340 | 4.340 | 7,094,000 |
| Aug 7, 2024 | 4.350 | 4.690 | 4.330 | 4.480 | 4.480 | 20,632,329 |
| Aug 6, 2024 | 4.080 | 4.330 | 3.970 | 4.270 | 4.270 | 14,289,401 |
| Aug 5, 2024 | 4.100 | 4.100 | 3.870 | 3.950 | 3.950 | 8,024,000 |
| Aug 2, 2024 | 3.960 | 4.030 | 3.910 | 3.970 | 3.970 | 4,921,000 |
| Aug 1, 2024 | 4.040 | 4.080 | 3.930 | 3.990 | 3.990 | 3,477,000 |
| Jul 31, 2024 | 3.920 | 4.050 | 3.920 | 4.040 | 4.040 | 4,850,908 |
| Jul 30, 2024 | 4.060 | 4.060 | 3.900 | 3.940 | 3.940 | 6,691,000 |
| Jul 29, 2024 | 4.080 | 4.120 | 4.010 | 4.010 | 4.010 | 4,205,578 |
| Jul 26, 2024 | 4.150 | 4.150 | 3.930 | 4.040 | 4.040 | 4,262,000 |
| Jul 25, 2024 | 4.030 | 4.030 | 3.930 | 4.010 | 4.010 | 5,724,488 |
| Jul 24, 2024 | 4.210 | 4.210 | 4.020 | 4.060 | 4.060 | 6,023,491 |
| Jul 23, 2024 | 4.260 | 4.260 | 4.110 | 4.160 | 4.160 | 4,342,134 |
| Jul 22, 2024 | 4.370 | 4.370 | 4.140 | 4.210 | 4.210 | 4,454,343 |
| Jul 19, 2024 | 4.360 | 4.360 | 4.180 | 4.240 | 4.240 | 4,914,001 |
| Jul 18, 2024 | 4.170 | 4.340 | 4.120 | 4.260 | 4.260 | 7,332,208 |
| Jul 17, 2024 | 4.200 | 4.220 | 4.150 | 4.170 | 4.170 | 2,200,000 |
| Jul 16, 2024 | 4.220 | 4.250 | 4.100 | 4.160 | 4.160 | 3,890,412 |
| Jul 15, 2024 | 4.400 | 4.400 | 4.120 | 4.220 | 4.220 | 6,832,585 |
| Jul 12, 2024 | 4.280 | 4.420 | 4.280 | 4.320 | 4.320 | 4,748,350 |
| Jul 11, 2024 | 4.250 | 4.260 | 4.210 | 4.260 | 4.260 | 1,931,825 |
| Jul 10, 2024 | 4.250 | 4.300 | 4.160 | 4.200 | 4.200 | 3,920,000 |
| Jul 9, 2024 | 4.300 | 4.350 | 4.140 | 4.260 | 4.260 | 5,806,811 |
| Jul 8, 2024 | 4.360 | 4.360 | 4.170 | 4.300 | 4.300 | 6,103,841 |
| Jul 5, 2024 | 4.430 | 4.430 | 4.250 | 4.350 | 4.350 | 5,464,000 |
| Jul 4, 2024 | 4.370 | 4.450 | 4.290 | 4.350 | 4.350 | 5,876,000 |
| Jul 3, 2024 | 4.390 | 4.610 | 4.240 | 4.350 | 4.350 | 8,174,657 |
| Jul 2, 2024 | 4.300 | 4.510 | 4.300 | 4.380 | 4.380 | 10,875,045 |
| Jun 28, 2024 | 4.510 | 4.590 | 4.440 | 4.510 | 4.510 | 6,349,124 |
| Jun 27, 2024 | 4.530 | 4.550 | 4.440 | 4.520 | 4.520 | 4,656,000 |
| Jun 26, 2024 | 4.600 | 4.680 | 4.530 | 4.590 | 4.590 | 3,042,393 |
| Jun 25, 2024 | 4.560 | 4.720 | 4.560 | 4.660 | 4.660 | 4,793,000 |
| Jun 24, 2024 | 4.570 | 4.590 | 4.460 | 4.560 | 4.560 | 5,038,297 |
| Jun 21, 2024 | 4.710 | 4.710 | 4.520 | 4.570 | 4.570 | 6,352,545 |
| Jun 20, 2024 | 4.770 | 4.770 | 4.530 | 4.710 | 4.710 | 7,176,000 |
| Jun 19, 2024 | 4.670 | 4.740 | 4.640 | 4.690 | 4.690 | 2,864,000 |
| Jun 18, 2024 | 4.610 | 4.700 | 4.530 | 4.580 | 4.580 | 2,676,000 |
| Jun 17, 2024 | 4.640 | 4.670 | 4.490 | 4.580 | 4.580 | 9,650,000 |
| Jun 14, 2024 | 4.660 | 4.760 | 4.570 | 4.650 | 4.650 | 5,238,499 |
| Jun 13, 2024 | 4.800 | 4.890 | 4.600 | 4.660 | 4.660 | 7,774,670 |
| Jun 12, 2024 | 4.840 | 4.920 | 4.730 | 4.800 | 4.800 | 5,896,000 |
| Jun 11, 2024 | 4.820 | 4.910 | 4.610 | 4.870 | 4.870 | 12,151,142 |
| Jun 7, 2024 | 0.207 Dividend | |||||
| Jun 7, 2024 | 5.120 | 5.260 | 4.810 | 4.810 | 4.810 | 30,029,000 |
| Jun 6, 2024 | 5.360 | 5.360 | 5.150 | 5.310 | 5.103 | 12,213,231 |
| Jun 5, 2024 | 5.300 | 5.420 | 5.180 | 5.220 | 5.017 | 12,114,924 |
| Jun 4, 2024 | 5.120 | 5.320 | 5.070 | 5.280 | 5.074 | 6,616,397 |
| Jun 3, 2024 | 5.070 | 5.290 | 5.030 | 5.110 | 4.911 | 8,130,000 |
| May 31, 2024 | 5.140 | 5.190 | 5.020 | 5.070 | 4.873 | 7,150,677 |
| May 30, 2024 | 5.270 | 5.270 | 5.000 | 5.140 | 4.940 | 6,128,894 |
| May 29, 2024 | 5.300 | 5.310 | 5.100 | 5.180 | 4.978 | 6,654,275 |
| May 28, 2024 | 5.290 | 5.320 | 5.200 | 5.300 | 5.094 | 5,065,689 |
| May 27, 2024 | 5.070 | 5.270 | 5.000 | 5.220 | 5.017 | 6,892,239 |
| May 24, 2024 | 5.110 | 5.170 | 4.930 | 5.050 | 4.853 | 5,642,000 |
| May 23, 2024 | 5.310 | 5.310 | 5.050 | 5.110 | 4.911 | 8,419,000 |
| May 22, 2024 | 5.380 | 5.380 | 5.150 | 5.310 | 5.103 | 5,884,672 |
| May 21, 2024 | 5.550 | 5.550 | 5.180 | 5.270 | 5.065 | 16,482,546 |
| May 20, 2024 | 5.700 | 5.710 | 5.440 | 5.560 | 5.343 | 10,193,840 |
| May 17, 2024 | 5.600 | 5.860 | 5.560 | 5.710 | 5.488 | 18,294,424 |
| May 16, 2024 | 5.470 | 5.780 | 5.410 | 5.510 | 5.295 | 25,635,620 |
| May 14, 2024 | 5.250 | 5.550 | 5.180 | 5.470 | 5.257 | 13,350,654 |
| May 13, 2024 | 5.260 | 5.290 | 4.980 | 5.160 | 4.959 | 16,017,852 |
| May 10, 2024 | 5.150 | 5.330 | 5.060 | 5.260 | 5.055 | 25,880,072 |
| May 9, 2024 | 4.980 | 5.120 | 4.920 | 5.080 | 4.882 | 6,015,683 |
| May 8, 2024 | 4.720 | 5.120 | 4.660 | 4.970 | 4.776 | 15,972,907 |
| May 7, 2024 | 4.740 | 4.750 | 4.630 | 4.680 | 4.498 | 6,142,590 |
| May 6, 2024 | 4.720 | 4.810 | 4.630 | 4.750 | 4.565 | 13,014,136 |
| May 3, 2024 | 4.760 | 4.820 | 4.610 | 4.750 | 4.565 | 4,021,990 |
| May 2, 2024 | 4.540 | 4.840 | 4.400 | 4.750 | 4.565 | 3,931,328 |
| Apr 30, 2024 | 4.460 | 4.580 | 4.460 | 4.470 | 4.296 | 7,505,058 |
| Apr 29, 2024 | 4.380 | 4.550 | 4.360 | 4.420 | 4.248 | 7,560,000 |
| Apr 26, 2024 | 4.050 | 4.290 | 4.050 | 4.260 | 4.094 | 5,864,443 |
| Apr 25, 2024 | 3.980 | 4.120 | 3.980 | 4.050 | 3.892 | 2,223,000 |
| Apr 24, 2024 | 3.930 | 4.070 | 3.930 | 4.050 | 3.892 | 3,373,000 |
| Apr 23, 2024 | 3.880 | 3.950 | 3.850 | 3.920 | 3.767 | 2,519,466 |
| Apr 22, 2024 | 3.780 | 3.950 | 3.780 | 3.880 | 3.729 | 2,981,555 |
| Apr 19, 2024 | 3.980 | 3.980 | 3.770 | 3.830 | 3.681 | 4,061,406 |
| Apr 18, 2024 | 3.880 | 3.930 | 3.750 | 3.920 | 3.767 | 9,718,386 |
| Apr 17, 2024 | 3.970 | 3.970 | 3.800 | 3.860 | 3.710 | 4,531,498 |
| Apr 16, 2024 | 4.030 | 4.190 | 3.860 | 3.910 | 3.758 | 15,328,686 |
| Apr 15, 2024 | 4.130 | 4.140 | 4.030 | 4.080 | 3.921 | 5,148,000 |
| Apr 12, 2024 | 4.180 | 4.220 | 4.100 | 4.110 | 3.950 | 1,894,000 |
| Apr 11, 2024 | 4.200 | 4.200 | 4.070 | 4.180 | 4.017 | 3,314,264 |
| Apr 10, 2024 | 4.120 | 4.340 | 4.080 | 4.260 | 4.094 | 5,415,718 |
| Apr 9, 2024 | 4.130 | 4.170 | 4.050 | 4.080 | 3.921 | 7,966,906 |
| Apr 8, 2024 | 4.100 | 4.150 | 4.060 | 4.120 | 3.960 | 2,841,105 |
| Apr 5, 2024 | 4.090 | 4.090 | 3.950 | 4.010 | 3.854 | 3,039,350 |
| Apr 3, 2024 | 4.280 | 4.280 | 4.100 | 4.140 | 3.979 | 3,017,000 |
| Apr 2, 2024 | 4.200 | 4.370 | 4.200 | 4.230 | 4.065 | 2,938,862 |
| Mar 28, 2024 | 4.140 | 4.220 | 4.090 | 4.190 | 4.027 | 5,446,107 |
| Mar 27, 2024 | 4.130 | 4.180 | 4.020 | 4.140 | 3.979 | 5,592,000 |
| Mar 26, 2024 | 4.150 | 4.200 | 4.070 | 4.100 | 3.940 | 5,026,000 |
| Mar 25, 2024 | 4.200 | 4.250 | 4.150 | 4.150 | 3.988 | 1,852,000 |
| Mar 22, 2024 | 4.430 | 4.430 | 4.160 | 4.220 | 4.056 | 3,252,300 |
| Mar 21, 2024 | 4.330 | 4.450 | 4.320 | 4.400 | 4.229 | 3,081,729 |
| Mar 20, 2024 | 4.290 | 4.380 | 4.230 | 4.330 | 4.161 | 2,678,000 |
| Mar 19, 2024 | 4.410 | 4.410 | 4.250 | 4.260 | 4.094 | 3,777,227 |
| Mar 18, 2024 | 4.450 | 4.480 | 4.290 | 4.420 | 4.248 | 4,983,000 |
| Mar 15, 2024 | 4.440 | 4.500 | 4.360 | 4.450 | 4.277 | 12,677,950 |
| Mar 14, 2024 | 4.640 | 4.640 | 4.370 | 4.430 | 4.257 | 5,901,000 |
| Mar 13, 2024 | 4.680 | 4.750 | 4.560 | 4.600 | 4.421 | 5,770,000 |
| Mar 12, 2024 | 4.500 | 4.660 | 4.500 | 4.640 | 4.459 | 9,428,000 |
| Mar 11, 2024 | 4.400 | 4.540 | 4.360 | 4.500 | 4.325 | 9,101,000 |
| Mar 8, 2024 | 4.300 | 4.430 | 4.300 | 4.370 | 4.200 | 5,394,000 |
| Mar 7, 2024 | 4.310 | 4.350 | 4.200 | 4.280 | 4.113 | 6,160,000 |
| Mar 6, 2024 | 4.190 | 4.340 | 4.180 | 4.280 | 4.113 | 8,526,967 |
| Mar 5, 2024 | 4.500 | 4.500 | 4.180 | 4.200 | 4.036 | 13,957,316 |
| Mar 4, 2024 | 4.780 | 4.780 | 4.600 | 4.630 | 4.450 | 6,936,000 |
| Mar 1, 2024 | 4.580 | 4.770 | 4.470 | 4.710 | 4.527 | 13,020,288 |
| Feb 29, 2024 | 4.440 | 4.610 | 4.400 | 4.480 | 4.306 | 13,250,960 |
| Feb 28, 2024 | 4.530 | 4.750 | 4.430 | 4.440 | 4.267 | 15,649,000 |
| Feb 27, 2024 | 4.480 | 4.530 | 4.290 | 4.450 | 4.277 | 6,896,000 |
| Feb 26, 2024 | 4.560 | 4.590 | 4.370 | 4.420 | 4.248 | 6,536,000 |
| Feb 23, 2024 | 4.540 | 4.600 | 4.380 | 4.480 | 4.306 | 8,415,000 |
| Feb 22, 2024 | 4.440 | 4.590 | 4.340 | 4.530 | 4.354 | 6,464,920 |
| Feb 21, 2024 | 4.080 | 4.480 | 4.010 | 4.380 | 4.209 | 11,021,000 |
| Feb 20, 2024 | 4.090 | 4.100 | 4.030 | 4.080 | 3.921 | 2,218,000 |
| Feb 19, 2024 | 4.140 | 4.140 | 4.040 | 4.090 | 3.931 | 4,257,000 |
| Feb 16, 2024 | 4.000 | 4.170 | 3.910 | 4.150 | 3.988 | 6,033,728 |
| Feb 15, 2024 | 3.760 | 4.020 | 3.760 | 3.990 | 3.835 | 3,822,000 |
| Feb 14, 2024 | 0.148 Dividend | |||||
| Feb 14, 2024 | 4.000 | 4.000 | 3.510 | 3.760 | 3.614 | 5,479,881 |
| Feb 9, 2024 | 3.970 | 3.970 | 3.970 | 3.970 | 3.673 | - |
| Feb 8, 2024 | 3.990 | 4.030 | 3.930 | 3.980 | 3.682 | 2,850,000 |
| Feb 7, 2024 | 3.980 | 4.110 | 3.890 | 3.950 | 3.655 | 3,747,000 |
| Feb 6, 2024 | 3.820 | 4.010 | 3.790 | 4.000 | 3.701 | 3,205,284 |
| Feb 5, 2024 | 3.850 | 3.850 | 3.730 | 3.790 | 3.507 | 3,719,000 |
| Feb 2, 2024 | 4.000 | 4.110 | 3.830 | 3.850 | 3.562 | 11,042,000 |
| Feb 1, 2024 | 3.800 | 4.050 | 3.800 | 3.960 | 3.664 | 3,377,000 |
| Jan 31, 2024 | 4.040 | 4.040 | 3.860 | 3.880 | 3.590 | 5,535,728 |
| Jan 30, 2024 | 4.060 | 4.100 | 3.890 | 4.000 | 3.701 | 6,759,000 |
| Jan 29, 2024 | 4.190 | 4.200 | 4.020 | 4.060 | 3.756 | 5,458,419 |
| Jan 26, 2024 | 4.280 | 4.320 | 4.120 | 4.150 | 3.840 | 4,784,649 |
| Jan 25, 2024 | 4.220 | 4.270 | 4.090 | 4.270 | 3.951 | 7,718,762 |
| Jan 24, 2024 | 4.400 | 4.400 | 4.070 | 4.200 | 3.886 | 10,200,000 |
| Jan 23, 2024 | 4.120 | 4.320 | 4.090 | 4.190 | 3.877 | 9,379,405 |
| Jan 22, 2024 | 4.340 | 4.340 | 4.040 | 4.090 | 3.784 | 10,813,000 |
Related Tickers
0667.HK CHINA EAST EDU
2.550
+0.79%
6169.HK China YuHua Education Corporation Limited
0.370
-5.13%
0382.HK EDVANTAGE GROUP
2.040
-1.92%
2001.HK China New Higher Education Group Limited
1.140
-0.87%
SISB.BK SISB Public Company Limited
26.25
+2.94%
1598.HK 21CENTURY EDU
0.115
0.00%
1565.HK VIRSCEND EDU
0.210
-0.94%
1851.HK GINGKO EDU
0.700
-4.11%
2779.HK China Xinhua Education Group Limited
0.730
0.00%
1765.HK XJ INTL HLDGS
0.152
-0.65%