4.640
+0.020
+(0.43%)
As of 1:25:51 PM GMT+8. Market Open.
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 24, 2025 | 4.620 | 4.640 | 4.590 | 4.640 | 4.640 | 2,062,000 |
| Jan 23, 2025 | 4.600 | 4.650 | 4.580 | 4.620 | 4.620 | 2,110,000 |
| Jan 22, 2025 | 4.640 | 4.690 | 4.550 | 4.590 | 4.590 | 2,385,416 |
| Jan 21, 2025 | 4.570 | 4.630 | 4.570 | 4.620 | 4.620 | 2,168,000 |
| Jan 20, 2025 | 0.130 Dividend | |||||
| Jan 20, 2025 | 4.660 | 4.660 | 4.500 | 4.560 | 4.560 | 2,554,000 |
| Jan 17, 2025 | 4.670 | 4.740 | 4.630 | 4.660 | 4.530 | 3,566,710 |
| Jan 16, 2025 | 4.650 | 4.720 | 4.640 | 4.650 | 4.520 | 4,592,000 |
| Jan 15, 2025 | 4.660 | 4.660 | 4.560 | 4.650 | 4.520 | 2,269,058 |
| Jan 14, 2025 | 4.600 | 4.670 | 4.600 | 4.620 | 4.491 | 2,238,000 |
| Jan 13, 2025 | 4.650 | 4.600 | 4.470 | 4.580 | 4.452 | 1,920,158 |
| Jan 10, 2025 | 4.690 | 4.750 | 4.590 | 4.600 | 4.472 | 3,370,000 |
| Jan 9, 2025 | 4.760 | 4.760 | 4.660 | 4.680 | 4.549 | 2,586,000 |
| Jan 8, 2025 | 4.670 | 4.740 | 4.620 | 4.710 | 4.579 | 3,498,000 |
| Jan 7, 2025 | 4.760 | 4.800 | 4.670 | 4.720 | 4.588 | 2,940,000 |
| Jan 6, 2025 | 4.780 | 4.890 | 4.750 | 4.800 | 4.666 | 3,768,000 |
| Jan 3, 2025 | 4.930 | 5.040 | 4.800 | 4.800 | 4.666 | 3,844,000 |
| Jan 2, 2025 | 5.110 | 5.150 | 5.000 | 5.040 | 4.899 | 5,774,000 |
| Dec 31, 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 4.967 | - |
| Dec 30, 2024 | 5.060 | 5.130 | 5.060 | 5.120 | 4.977 | 2,999,000 |
| Dec 27, 2024 | 4.990 | 5.100 | 4.970 | 5.070 | 4.929 | 2,929,000 |
| Dec 24, 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 4.841 | - |
| Dec 23, 2024 | 4.870 | 4.970 | 4.840 | 4.920 | 4.783 | 4,138,813 |
| Dec 20, 2024 | 4.800 | 4.880 | 4.800 | 4.870 | 4.734 | 5,482,813 |
| Dec 19, 2024 | 4.810 | 4.870 | 4.790 | 4.800 | 4.666 | 4,184,000 |
| Dec 18, 2024 | 4.910 | 4.960 | 4.840 | 4.890 | 4.754 | 5,228,000 |
| Dec 17, 2024 | 4.970 | 4.970 | 4.850 | 4.930 | 4.792 | 4,250,312 |
| Dec 16, 2024 | 5.060 | 5.110 | 4.960 | 4.980 | 4.841 | 3,512,000 |
| Dec 13, 2024 | 5.020 | 5.120 | 4.960 | 5.060 | 4.919 | 4,006,000 |
| Dec 12, 2024 | 5.030 | 5.130 | 5.030 | 5.100 | 4.958 | 4,727,500 |
| Dec 11, 2024 | 4.920 | 5.090 | 4.910 | 5.040 | 4.899 | 6,889,600 |
| Dec 10, 2024 | 4.980 | 5.000 | 4.900 | 4.920 | 4.783 | 5,292,000 |
| Dec 9, 2024 | 4.710 | 4.940 | 4.710 | 4.940 | 4.802 | 6,070,684 |
| Dec 6, 2024 | 4.700 | 4.760 | 4.680 | 4.710 | 4.579 | 4,722,000 |
| Dec 5, 2024 | 4.690 | 4.730 | 4.560 | 4.680 | 4.549 | 3,946,000 |
| Dec 4, 2024 | 4.770 | 4.770 | 4.620 | 4.690 | 4.559 | 5,172,000 |
| Dec 3, 2024 | 4.450 | 4.750 | 4.450 | 4.700 | 4.569 | 9,743,431 |
| Dec 2, 2024 | 4.340 | 4.450 | 4.320 | 4.430 | 4.306 | 5,612,000 |
| Nov 29, 2024 | 4.300 | 4.370 | 4.300 | 4.340 | 4.219 | 4,750,800 |
| Nov 28, 2024 | 4.420 | 4.430 | 4.310 | 4.310 | 4.190 | 1,952,000 |
| Nov 27, 2024 | 4.350 | 4.400 | 4.320 | 4.380 | 4.258 | 1,964,000 |
| Nov 26, 2024 | 4.340 | 4.390 | 4.340 | 4.340 | 4.219 | 860,546 |
| Nov 25, 2024 | 4.320 | 4.390 | 4.320 | 4.350 | 4.229 | 2,088,000 |
| Nov 22, 2024 | 4.460 | 4.470 | 4.330 | 4.350 | 4.229 | 2,769,000 |
| Nov 21, 2024 | 4.460 | 4.480 | 4.440 | 4.440 | 4.316 | 1,088,000 |
| Nov 20, 2024 | 4.430 | 4.520 | 4.430 | 4.460 | 4.336 | 2,228,000 |
| Nov 19, 2024 | 4.460 | 4.500 | 4.430 | 4.460 | 4.336 | 1,316,119 |
| Nov 18, 2024 | 4.490 | 4.520 | 4.450 | 4.460 | 4.336 | 1,619,000 |
| Nov 15, 2024 | 4.470 | 4.510 | 4.440 | 4.440 | 4.316 | 1,364,000 |
| Nov 14, 2024 | 4.550 | 4.570 | 4.480 | 4.480 | 4.355 | 2,132,000 |
| Nov 13, 2024 | 4.600 | 4.610 | 4.520 | 4.580 | 4.452 | 1,776,000 |
| Nov 12, 2024 | 4.740 | 4.770 | 4.600 | 4.600 | 4.472 | 3,562,000 |
| Nov 11, 2024 | 4.810 | 4.810 | 4.730 | 4.730 | 4.598 | 1,826,000 |
| Nov 8, 2024 | 4.890 | 4.940 | 4.810 | 4.830 | 4.695 | 1,440,000 |
| Nov 7, 2024 | 4.810 | 4.870 | 4.740 | 4.860 | 4.724 | 1,745,000 |
| Nov 6, 2024 | 4.820 | 4.850 | 4.760 | 4.760 | 4.627 | 1,526,000 |
| Nov 5, 2024 | 4.710 | 4.840 | 4.710 | 4.830 | 4.695 | 1,902,197 |
| Nov 4, 2024 | 4.700 | 4.800 | 4.700 | 4.770 | 4.637 | 1,078,000 |
| Nov 1, 2024 | 4.740 | 4.820 | 4.720 | 4.780 | 4.647 | 1,546,000 |
| Oct 31, 2024 | 4.740 | 4.780 | 4.700 | 4.740 | 4.608 | 1,409,194 |
| Oct 30, 2024 | 4.820 | 4.830 | 4.660 | 4.740 | 4.608 | 6,009,329 |
| Oct 29, 2024 | 4.900 | 4.940 | 4.830 | 4.830 | 4.695 | 2,216,474 |
| Oct 28, 2024 | 4.900 | 4.950 | 4.870 | 4.900 | 4.763 | 3,888,560 |
| Oct 25, 2024 | 4.880 | 4.930 | 4.860 | 4.890 | 4.754 | 2,276,000 |
| Oct 24, 2024 | 5.010 | 5.050 | 4.890 | 4.920 | 4.783 | 2,924,000 |
| Oct 23, 2024 | 5.010 | 5.070 | 4.990 | 5.020 | 4.880 | 2,120,000 |
| Oct 22, 2024 | 5.020 | 5.060 | 4.990 | 5.010 | 4.870 | 1,424,545 |
| Oct 21, 2024 | 5.010 | 5.080 | 4.990 | 5.020 | 4.880 | 2,593,760 |
| Oct 18, 2024 | 4.880 | 5.060 | 4.830 | 5.040 | 4.899 | 4,104,000 |
| Oct 17, 2024 | 4.960 | 5.010 | 4.800 | 4.810 | 4.676 | 3,856,000 |
| Oct 16, 2024 | 4.940 | 4.950 | 4.830 | 4.890 | 4.754 | 2,845,700 |
| Oct 15, 2024 | 5.090 | 5.090 | 4.820 | 4.860 | 4.724 | 4,537,700 |
| Oct 14, 2024 | 5.020 | 5.100 | 4.860 | 5.030 | 4.890 | 4,513,457 |
| Oct 10, 2024 | 5.000 | 5.120 | 4.900 | 5.000 | 4.861 | 6,492,000 |
| Oct 9, 2024 | 5.110 | 5.210 | 4.830 | 4.900 | 4.763 | 6,966,000 |
| Oct 8, 2024 | 5.700 | 5.800 | 5.050 | 5.110 | 4.967 | 17,002,150 |
| Oct 7, 2024 | 5.480 | 5.640 | 5.450 | 5.640 | 5.483 | 4,349,994 |
| Oct 4, 2024 | 5.410 | 5.480 | 5.360 | 5.480 | 5.327 | 3,468,000 |
| Oct 3, 2024 | 5.540 | 5.670 | 5.190 | 5.450 | 5.298 | 5,191,062 |
| Oct 2, 2024 | 5.250 | 5.540 | 5.230 | 5.540 | 5.385 | 5,849,710 |
| Sep 30, 2024 | 5.100 | 5.320 | 5.100 | 5.230 | 5.084 | 13,823,700 |
| Sep 27, 2024 | 4.950 | 5.070 | 4.840 | 5.060 | 4.919 | 12,198,400 |
| Sep 26, 2024 | 4.560 | 4.770 | 4.530 | 4.770 | 4.637 | 7,408,297 |
| Sep 25, 2024 | 4.630 | 4.740 | 4.550 | 4.580 | 4.452 | 4,124,525 |
| Sep 24, 2024 | 0.150 Dividend | |||||
| Sep 24, 2024 | 4.450 | 4.560 | 4.400 | 4.560 | 4.433 | 5,200,651 |
| Sep 23, 2024 | 4.580 | 4.650 | 4.490 | 4.510 | 4.238 | 3,438,000 |
| Sep 20, 2024 | 4.510 | 4.600 | 4.460 | 4.600 | 4.323 | 9,156,623 |
| Sep 19, 2024 | 4.400 | 4.620 | 4.400 | 4.500 | 4.229 | 3,936,000 |
| Sep 17, 2024 | 4.450 | 4.450 | 4.360 | 4.390 | 4.126 | 352,192 |
| Sep 16, 2024 | 4.550 | 4.550 | 4.360 | 4.440 | 4.173 | 1,224,000 |
| Sep 13, 2024 | 4.400 | 4.470 | 4.350 | 4.440 | 4.173 | 2,689,794 |
| Sep 12, 2024 | 4.430 | 4.390 | 4.270 | 4.350 | 4.088 | 3,278,000 |
| Sep 11, 2024 | 4.500 | 4.500 | 4.280 | 4.340 | 4.079 | 4,580,000 |
| Sep 10, 2024 | 4.580 | 4.600 | 4.440 | 4.500 | 4.229 | 1,268,000 |
| Sep 9, 2024 | 4.710 | 4.750 | 4.550 | 4.550 | 4.276 | 1,710,588 |
| Sep 5, 2024 | 4.700 | 4.740 | 4.690 | 4.710 | 4.426 | 1,118,000 |
| Sep 4, 2024 | 4.690 | 4.830 | 4.680 | 4.690 | 4.408 | 1,555,000 |
| Sep 3, 2024 | 4.710 | 4.820 | 4.670 | 4.710 | 4.426 | 1,386,623 |
| Sep 2, 2024 | 4.660 | 4.720 | 4.610 | 4.660 | 4.379 | 1,521,000 |
| Aug 30, 2024 | 4.640 | 4.740 | 4.620 | 4.670 | 4.389 | 1,558,500 |
| Aug 29, 2024 | 4.570 | 4.650 | 4.570 | 4.640 | 4.361 | 1,029,498 |
| Aug 28, 2024 | 4.720 | 4.740 | 4.570 | 4.580 | 4.304 | 2,566,000 |
| Aug 27, 2024 | 4.790 | 4.790 | 4.650 | 4.730 | 4.445 | 1,436,000 |
| Aug 26, 2024 | 4.700 | 4.770 | 4.690 | 4.760 | 4.473 | 1,084,000 |
| Aug 23, 2024 | 4.750 | 4.770 | 4.680 | 4.710 | 4.426 | 1,134,000 |
| Aug 22, 2024 | 4.700 | 4.750 | 4.680 | 4.730 | 4.445 | 978,000 |
| Aug 21, 2024 | 4.710 | 4.720 | 4.650 | 4.690 | 4.408 | 982,000 |
| Aug 20, 2024 | 4.840 | 4.850 | 4.710 | 4.720 | 4.436 | 2,128,000 |
| Aug 19, 2024 | 4.800 | 4.870 | 4.800 | 4.840 | 4.548 | 1,194,000 |
| Aug 16, 2024 | 4.820 | 4.860 | 4.760 | 4.800 | 4.511 | 1,020,500 |
| Aug 15, 2024 | 4.780 | 4.840 | 4.740 | 4.820 | 4.530 | 1,288,000 |
| Aug 14, 2024 | 4.880 | 4.900 | 4.800 | 4.810 | 4.520 | 948,000 |
| Aug 13, 2024 | 4.910 | 4.940 | 4.860 | 4.860 | 4.567 | 828,000 |
| Aug 12, 2024 | 4.950 | 4.960 | 4.900 | 4.910 | 4.614 | 1,008,000 |
| Aug 9, 2024 | 4.890 | 4.960 | 4.860 | 4.890 | 4.595 | 1,532,000 |
| Aug 8, 2024 | 4.810 | 4.860 | 4.770 | 4.800 | 4.511 | 1,498,000 |
| Aug 7, 2024 | 4.920 | 4.960 | 4.860 | 4.860 | 4.567 | 1,028,000 |
| Aug 6, 2024 | 4.760 | 4.920 | 4.760 | 4.900 | 4.605 | 1,994,000 |
| Aug 5, 2024 | 4.940 | 5.000 | 4.700 | 4.740 | 4.455 | 3,366,000 |
| Aug 2, 2024 | 4.950 | 4.980 | 4.880 | 4.940 | 4.642 | 2,398,000 |
| Aug 1, 2024 | 5.080 | 5.100 | 4.960 | 4.960 | 4.661 | 2,620,000 |
| Jul 31, 2024 | 5.010 | 5.150 | 4.930 | 5.080 | 4.774 | 3,006,000 |
| Jul 30, 2024 | 5.080 | 5.120 | 4.960 | 4.980 | 4.680 | 3,841,706 |
| Jul 29, 2024 | 5.170 | 5.170 | 4.990 | 5.060 | 4.755 | 2,840,000 |
| Jul 26, 2024 | 5.040 | 5.120 | 5.000 | 5.090 | 4.783 | 1,926,000 |
| Jul 25, 2024 | 5.120 | 5.160 | 4.960 | 4.960 | 4.661 | 2,888,000 |
| Jul 24, 2024 | 4.940 | 5.140 | 4.930 | 5.110 | 4.802 | 5,192,000 |
| Jul 23, 2024 | 4.860 | 5.020 | 4.860 | 4.920 | 4.624 | 6,644,000 |
| Jul 22, 2024 | 4.740 | 4.890 | 4.700 | 4.850 | 4.558 | 3,824,000 |
| Jul 19, 2024 | 4.730 | 4.740 | 4.660 | 4.710 | 4.426 | 4,363,780 |
| Jul 18, 2024 | 4.770 | 4.780 | 4.710 | 4.730 | 4.445 | 2,854,000 |
| Jul 17, 2024 | 4.760 | 4.760 | 4.660 | 4.740 | 4.455 | 1,250,500 |
| Jul 16, 2024 | 4.820 | 4.820 | 4.680 | 4.680 | 4.398 | 2,926,000 |
| Jul 15, 2024 | 4.870 | 4.840 | 4.760 | 4.800 | 4.511 | 1,130,000 |
| Jul 12, 2024 | 4.750 | 4.870 | 4.730 | 4.840 | 4.548 | 2,680,438 |
| Jul 11, 2024 | 4.680 | 4.760 | 4.660 | 4.720 | 4.436 | 3,160,000 |
| Jul 10, 2024 | 4.800 | 4.800 | 4.630 | 4.630 | 4.351 | 4,870,000 |
| Jul 9, 2024 | 4.900 | 4.900 | 4.730 | 4.740 | 4.455 | 5,640,000 |
| Jul 8, 2024 | 5.100 | 5.100 | 4.810 | 4.870 | 4.577 | 6,718,201 |
| Jul 5, 2024 | 5.160 | 5.190 | 5.050 | 5.110 | 4.802 | 1,284,000 |
| Jul 4, 2024 | 5.150 | 5.240 | 5.130 | 5.140 | 4.830 | 2,572,000 |
| Jul 3, 2024 | 5.180 | 5.180 | 5.060 | 5.150 | 4.840 | 3,533,805 |
| Jul 2, 2024 | 5.030 | 5.230 | 5.020 | 5.060 | 4.755 | 7,046,951 |
| Jun 28, 2024 | 5.120 | 5.230 | 4.910 | 5.020 | 4.718 | 8,285,490 |
| Jun 27, 2024 | 5.760 | 5.760 | 5.030 | 5.170 | 4.859 | 19,386,000 |
| Jun 26, 2024 | 6.020 | 6.020 | 5.710 | 5.810 | 5.460 | 6,687,000 |
| Jun 25, 2024 | 6.060 | 6.200 | 6.010 | 6.040 | 5.676 | 2,293,900 |
| Jun 24, 2024 | 6.360 | 6.360 | 6.000 | 6.080 | 5.714 | 4,348,914 |
| Jun 21, 2024 | 6.330 | 6.430 | 6.260 | 6.360 | 5.977 | 13,998,750 |
| Jun 20, 2024 | 6.170 | 6.360 | 6.110 | 6.350 | 5.968 | 4,880,134 |
| Jun 19, 2024 | 6.050 | 6.230 | 6.050 | 6.180 | 5.808 | 3,278,000 |
| Jun 18, 2024 | 6.060 | 6.170 | 5.990 | 6.140 | 5.770 | 3,022,424 |
| Jun 17, 2024 | 6.180 | 6.320 | 6.070 | 6.070 | 5.704 | 5,134,000 |
| Jun 14, 2024 | 6.200 | 6.580 | 6.200 | 6.270 | 5.892 | 8,578,599 |
| Jun 13, 2024 | 5.960 | 6.270 | 5.960 | 6.220 | 5.845 | 5,384,000 |
| Jun 12, 2024 | 5.890 | 6.030 | 5.800 | 6.010 | 5.648 | 3,974,000 |
| Jun 11, 2024 | 6.030 | 6.030 | 5.830 | 5.870 | 5.516 | 5,658,000 |
| Jun 7, 2024 | 5.810 | 6.080 | 5.790 | 6.050 | 5.686 | 7,421,028 |
| Jun 6, 2024 | 5.650 | 5.810 | 5.650 | 5.790 | 5.441 | 3,072,000 |
| Jun 5, 2024 | 5.760 | 5.760 | 5.620 | 5.650 | 5.310 | 3,488,000 |
| Jun 4, 2024 | 5.830 | 5.830 | 5.610 | 5.760 | 5.413 | 3,812,000 |
| Jun 3, 2024 | 5.700 | 5.900 | 5.680 | 5.820 | 5.469 | 4,762,000 |
| May 31, 2024 | 5.690 | 5.810 | 5.650 | 5.650 | 5.310 | 4,260,000 |
| May 30, 2024 | 5.620 | 5.700 | 5.520 | 5.700 | 5.357 | 4,020,000 |
| May 29, 2024 | 5.870 | 5.880 | 5.610 | 5.620 | 5.282 | 2,516,000 |
| May 28, 2024 | 5.850 | 5.870 | 5.700 | 5.750 | 5.404 | 3,336,000 |
| May 27, 2024 | 5.600 | 5.840 | 5.600 | 5.820 | 5.469 | 6,412,000 |
| May 24, 2024 | 5.610 | 5.730 | 5.560 | 5.580 | 5.244 | 2,888,000 |
| May 23, 2024 | 5.870 | 5.870 | 5.620 | 5.670 | 5.329 | 6,024,174 |
| May 22, 2024 | 5.800 | 5.910 | 5.680 | 5.870 | 5.516 | 4,420,150 |
| May 21, 2024 | 5.970 | 6.070 | 5.730 | 5.760 | 5.413 | 6,404,150 |
| May 20, 2024 | 5.870 | 6.080 | 5.870 | 6.050 | 5.686 | 5,110,000 |
| May 17, 2024 | 5.800 | 6.000 | 5.790 | 5.960 | 5.601 | 8,395,000 |
| May 16, 2024 | 5.820 | 5.840 | 5.550 | 5.760 | 5.413 | 8,369,767 |
| May 14, 2024 | 5.760 | 5.880 | 5.630 | 5.780 | 5.432 | 9,368,119 |
| May 13, 2024 | 5.290 | 5.970 | 5.290 | 5.760 | 5.413 | 23,847,200 |
| May 10, 2024 | 5.080 | 5.280 | 5.040 | 5.230 | 4.915 | 7,082,538 |
| May 9, 2024 | 5.000 | 5.100 | 4.970 | 5.040 | 4.736 | 4,747,000 |
| May 8, 2024 | 5.120 | 5.120 | 5.000 | 5.020 | 4.718 | 2,908,097 |
| May 7, 2024 | 5.100 | 5.120 | 5.040 | 5.120 | 4.812 | 3,126,000 |
| May 6, 2024 | 5.010 | 5.080 | 4.930 | 5.070 | 4.765 | 2,876,250 |
| May 3, 2024 | 5.210 | 5.230 | 4.990 | 5.000 | 4.699 | 730,000 |
| May 2, 2024 | 4.860 | 5.130 | 4.860 | 5.130 | 4.821 | 2,470,000 |
| Apr 30, 2024 | 4.920 | 4.980 | 4.830 | 4.870 | 4.577 | 3,699,978 |
| Apr 29, 2024 | 4.950 | 4.950 | 4.800 | 4.880 | 4.586 | 3,864,000 |
| Apr 26, 2024 | 4.880 | 4.960 | 4.860 | 4.930 | 4.633 | 2,340,618 |
| Apr 25, 2024 | 4.840 | 4.940 | 4.830 | 4.880 | 4.586 | 1,150,000 |
| Apr 24, 2024 | 4.770 | 4.870 | 4.720 | 4.830 | 4.539 | 1,259,269 |
| Apr 23, 2024 | 4.800 | 4.800 | 4.690 | 4.730 | 4.445 | 1,474,103 |
| Apr 22, 2024 | 4.950 | 4.970 | 4.740 | 4.750 | 4.464 | 1,980,000 |
| Apr 19, 2024 | 4.900 | 4.900 | 4.790 | 4.880 | 4.586 | 964,000 |
| Apr 18, 2024 | 4.820 | 4.910 | 4.790 | 4.870 | 4.577 | 1,568,000 |
| Apr 17, 2024 | 4.700 | 4.820 | 4.660 | 4.760 | 4.473 | 1,636,000 |
| Apr 16, 2024 | 4.900 | 4.900 | 4.680 | 4.700 | 4.417 | 1,668,000 |
| Apr 15, 2024 | 4.870 | 4.940 | 4.810 | 4.860 | 4.567 | 1,238,000 |
| Apr 12, 2024 | 5.000 | 5.050 | 4.850 | 4.910 | 4.614 | 1,848,842 |
| Apr 11, 2024 | 5.030 | 5.110 | 5.000 | 5.060 | 4.755 | 2,358,000 |
| Apr 10, 2024 | 4.960 | 5.150 | 4.920 | 5.090 | 4.783 | 6,051,500 |
| Apr 9, 2024 | 4.810 | 4.960 | 4.810 | 4.900 | 4.605 | 1,252,100 |
| Apr 8, 2024 | 4.640 | 4.910 | 4.640 | 4.810 | 4.520 | 3,246,000 |
| Apr 5, 2024 | 4.780 | 4.830 | 4.630 | 4.680 | 4.398 | 1,299,000 |
| Apr 3, 2024 | 4.680 | 4.770 | 4.600 | 4.760 | 4.473 | 1,426,000 |
| Apr 2, 2024 | 4.630 | 4.720 | 4.580 | 4.640 | 4.361 | 3,169,997 |
| Mar 28, 2024 | 4.740 | 4.740 | 4.540 | 4.590 | 4.314 | 4,082,000 |
| Mar 27, 2024 | 4.710 | 4.780 | 4.630 | 4.670 | 4.389 | 2,516,000 |
| Mar 26, 2024 | 4.850 | 4.890 | 4.750 | 4.750 | 4.464 | 1,674,000 |
| Mar 25, 2024 | 4.870 | 4.960 | 4.850 | 4.880 | 4.586 | 632,000 |
| Mar 22, 2024 | 4.970 | 4.970 | 4.840 | 4.880 | 4.586 | 1,348,590 |
| Mar 21, 2024 | 4.980 | 5.050 | 4.940 | 4.970 | 4.671 | 1,164,098 |
| Mar 20, 2024 | 4.980 | 5.030 | 4.860 | 4.910 | 4.614 | 1,536,100 |
| Mar 19, 2024 | 5.100 | 5.190 | 4.980 | 4.980 | 4.680 | 1,396,305 |
| Mar 18, 2024 | 5.020 | 5.220 | 5.020 | 5.110 | 4.802 | 3,304,963 |
| Mar 15, 2024 | 4.990 | 5.030 | 4.920 | 5.030 | 4.727 | 8,102,100 |
| Mar 14, 2024 | 5.090 | 5.110 | 4.950 | 4.990 | 4.689 | 1,502,000 |
| Mar 13, 2024 | 5.030 | 5.130 | 4.990 | 5.050 | 4.746 | 1,734,000 |
| Mar 12, 2024 | 5.100 | 5.160 | 4.950 | 5.010 | 4.708 | 3,402,000 |
| Mar 11, 2024 | 5.100 | 5.140 | 5.050 | 5.090 | 4.783 | 1,500,000 |
| Mar 8, 2024 | 5.030 | 5.130 | 4.980 | 5.060 | 4.755 | 2,338,000 |
| Mar 7, 2024 | 5.150 | 5.150 | 4.970 | 5.010 | 4.708 | 2,912,096 |
| Mar 6, 2024 | 4.940 | 5.210 | 4.940 | 5.140 | 4.830 | 2,694,000 |
| Mar 5, 2024 | 4.970 | 5.050 | 4.930 | 4.970 | 4.671 | 1,566,000 |
| Mar 4, 2024 | 5.020 | 5.060 | 4.930 | 5.030 | 4.727 | 1,922,000 |
| Mar 1, 2024 | 5.400 | 5.500 | 5.010 | 5.020 | 4.718 | 5,674,000 |
| Feb 29, 2024 | 5.130 | 5.510 | 5.070 | 5.370 | 5.047 | 19,097,300 |
| Feb 28, 2024 | 4.930 | 5.190 | 4.880 | 5.150 | 4.840 | 14,808,159 |
| Feb 27, 2024 | 4.800 | 4.950 | 4.760 | 4.890 | 4.595 | 5,407,000 |
| Feb 26, 2024 | 4.730 | 4.790 | 4.720 | 4.770 | 4.483 | 1,268,000 |
| Feb 23, 2024 | 4.850 | 4.880 | 4.710 | 4.710 | 4.426 | 1,461,361 |
| Feb 22, 2024 | 4.750 | 4.860 | 4.750 | 4.850 | 4.558 | 2,319,733 |
| Feb 21, 2024 | 4.800 | 4.820 | 4.710 | 4.740 | 4.455 | 3,780,000 |
| Feb 20, 2024 | 4.640 | 4.780 | 4.570 | 4.750 | 4.464 | 5,376,996 |
| Feb 19, 2024 | 4.550 | 4.660 | 4.480 | 4.590 | 4.314 | 2,790,965 |
| Feb 16, 2024 | 4.500 | 4.680 | 4.480 | 4.670 | 4.389 | 1,344,100 |
| Feb 15, 2024 | 4.410 | 4.500 | 4.350 | 4.450 | 4.182 | 2,210,195 |
| Feb 14, 2024 | 4.290 | 4.440 | 4.290 | 4.430 | 4.163 | 2,787,690 |
| Feb 9, 2024 | 4.280 | 4.300 | 4.150 | 4.180 | 3.928 | 1,603,490 |
| Feb 8, 2024 | 4.080 | 4.220 | 4.080 | 4.180 | 3.928 | 2,746,800 |
| Feb 7, 2024 | 4.140 | 4.150 | 4.050 | 4.090 | 3.844 | 1,111,317 |
| Feb 6, 2024 | 3.980 | 4.120 | 3.960 | 4.090 | 3.844 | 1,997,400 |
| Feb 5, 2024 | 3.990 | 3.990 | 3.880 | 3.930 | 3.693 | 2,042,000 |
| Feb 2, 2024 | 4.050 | 4.080 | 3.950 | 3.990 | 3.750 | 1,817,276 |
| Feb 1, 2024 | 3.950 | 4.060 | 3.890 | 4.010 | 3.768 | 1,479,246 |
| Jan 31, 2024 | 4.000 | 4.020 | 3.940 | 3.990 | 3.750 | 1,326,000 |
| Jan 30, 2024 | 4.150 | 4.150 | 3.920 | 3.990 | 3.750 | 4,059,031 |
| Jan 29, 2024 | 0.130 Dividend | |||||
| Jan 29, 2024 | 4.180 | 4.240 | 4.120 | 4.180 | 3.928 | 2,344,122 |
| Jan 26, 2024 | 4.320 | 4.370 | 4.260 | 4.310 | 3.928 | 2,689,523 |
| Jan 25, 2024 | 4.250 | 4.310 | 4.200 | 4.300 | 3.919 | 2,340,968 |
| Jan 24, 2024 | 4.090 | 4.220 | 4.000 | 4.200 | 3.828 | 2,342,000 |
Related Tickers
0371.HK BJ ENT WATER
2.190
-1.35%
AWC.F American Water Works Company, Inc.
116.45
-4.35%
0270.HK GUANGDONG INV
5.940
+0.68%
TVE1T.TL AS Tallinna Vesi
10.15
-0.98%
SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
15.68
-0.70%
PCYO Pure Cycle Corporation
11.25
+0.45%
SVT.L Severn Trent PLC
2,484.00
+0.49%
PNN.L Pennon Group Plc
516.50
-0.29%
UU.L United Utilities Group PLC
982.60
+0.99%
AWR American States Water Company
72.16
+0.10%