7.980
+0.050
+(0.63%)
At close: 4:08:15 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 13, 2025 | 8.100 | 8.100 | 7.660 | 7.980 | 7.980 | 650,668 |
| Jan 10, 2025 | 7.900 | 8.000 | 7.640 | 7.930 | 7.930 | 642,000 |
| Jan 9, 2025 | 7.750 | 8.050 | 7.630 | 8.000 | 8.000 | 681,030 |
| Jan 8, 2025 | 8.250 | 8.250 | 7.750 | 7.850 | 7.850 | 855,500 |
| Jan 7, 2025 | 8.300 | 8.430 | 8.060 | 8.130 | 8.130 | 1,007,000 |
| Jan 6, 2025 | 8.100 | 8.300 | 8.000 | 8.280 | 8.280 | 1,395,160 |
| Jan 3, 2025 | 8.060 | 8.150 | 7.870 | 8.100 | 8.100 | 698,500 |
| Jan 2, 2025 | 7.920 | 8.000 | 7.730 | 8.000 | 8.000 | 453,403 |
| Dec 31, 2024 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | - |
| Dec 30, 2024 | 7.580 | 8.010 | 7.570 | 7.950 | 7.950 | 440,030 |
| Dec 27, 2024 | 7.820 | 8.030 | 7.750 | 8.020 | 8.020 | 761,063 |
| Dec 24, 2024 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | - |
| Dec 23, 2024 | 7.410 | 7.520 | 7.180 | 7.460 | 7.460 | 699,823 |
| Dec 20, 2024 | 7.820 | 7.820 | 7.130 | 7.410 | 7.410 | 3,075,500 |
| Dec 19, 2024 | 7.800 | 8.030 | 7.470 | 7.850 | 7.850 | 680,956 |
| Dec 18, 2024 | 7.600 | 8.070 | 7.600 | 8.040 | 8.040 | 769,500 |
| Dec 17, 2024 | 8.160 | 8.160 | 7.650 | 7.700 | 7.700 | 845,045 |
| Dec 16, 2024 | 8.280 | 8.450 | 7.850 | 7.900 | 7.900 | 1,058,500 |
| Dec 13, 2024 | 8.380 | 8.380 | 8.070 | 8.180 | 8.180 | 762,167 |
| Dec 12, 2024 | 8.370 | 8.480 | 8.160 | 8.280 | 8.280 | 1,884,000 |
| Dec 11, 2024 | 8.130 | 8.450 | 7.850 | 8.370 | 8.370 | 1,537,333 |
| Dec 10, 2024 | 8.180 | 8.180 | 7.700 | 8.130 | 8.130 | 1,618,000 |
| Dec 9, 2024 | 8.220 | 8.550 | 8.000 | 8.180 | 8.180 | 2,086,000 |
| Dec 6, 2024 | 8.310 | 8.310 | 7.800 | 8.120 | 8.120 | 1,554,818 |
| Dec 5, 2024 | 8.200 | 8.590 | 8.070 | 8.430 | 8.430 | 4,426,334 |
| Dec 4, 2024 | 8.370 | 8.370 | 7.910 | 8.200 | 8.200 | 1,310,233 |
| Dec 3, 2024 | 7.770 | 8.360 | 7.770 | 8.150 | 8.150 | 1,762,733 |
| Dec 2, 2024 | 7.800 | 7.880 | 7.650 | 7.880 | 7.880 | 759,000 |
| Nov 29, 2024 | 7.800 | 7.900 | 7.380 | 7.800 | 7.800 | 1,216,000 |
| Nov 28, 2024 | 7.700 | 7.700 | 7.350 | 7.460 | 7.460 | 965,500 |
| Nov 27, 2024 | 7.690 | 7.830 | 7.520 | 7.700 | 7.700 | 943,000 |
| Nov 26, 2024 | 7.590 | 7.800 | 7.250 | 7.770 | 7.770 | 1,539,546 |
| Nov 25, 2024 | 7.000 | 7.650 | 6.900 | 7.620 | 7.620 | 3,187,100 |
| Nov 22, 2024 | 7.450 | 7.450 | 6.970 | 7.110 | 7.110 | 1,834,500 |
| Nov 21, 2024 | 7.350 | 7.400 | 7.060 | 7.360 | 7.360 | 1,650,500 |
| Nov 20, 2024 | 7.230 | 7.480 | 7.150 | 7.230 | 7.230 | 1,326,500 |
| Nov 19, 2024 | 7.200 | 7.230 | 6.910 | 7.130 | 7.130 | 886,641 |
| Nov 18, 2024 | 6.700 | 7.160 | 6.700 | 7.150 | 7.150 | 957,736 |
| Nov 15, 2024 | 7.170 | 7.220 | 6.710 | 6.720 | 6.720 | 1,813,736 |
| Nov 14, 2024 | 7.130 | 7.320 | 7.010 | 7.170 | 7.170 | 1,197,856 |
| Nov 13, 2024 | 7.510 | 7.580 | 6.930 | 7.130 | 7.130 | 1,913,722 |
| Nov 12, 2024 | 8.000 | 8.790 | 7.340 | 7.500 | 7.500 | 8,874,788 |
| Nov 11, 2024 | 7.600 | 7.760 | 7.010 | 7.550 | 7.550 | 3,791,018 |
| Nov 8, 2024 | 8.000 | 8.000 | 6.930 | 6.930 | 6.930 | 2,968,340 |
| Nov 7, 2024 | 8.800 | 8.960 | 7.600 | 8.000 | 8.000 | 4,564,937 |
| Nov 6, 2024 | 7.600 | 8.260 | 7.300 | 8.160 | 8.160 | 7,631,000 |
| Nov 5, 2024 | 7.200 | 7.200 | 6.800 | 7.040 | 7.040 | 1,134,457 |
| Nov 4, 2024 | 6.940 | 7.210 | 6.940 | 7.090 | 7.090 | 968,641 |
| Nov 1, 2024 | 7.030 | 7.200 | 6.690 | 6.940 | 6.940 | 2,726,141 |
| Oct 31, 2024 | 7.340 | 7.540 | 7.080 | 7.220 | 7.220 | 2,125,500 |
| Oct 30, 2024 | 7.200 | 7.420 | 7.010 | 7.330 | 7.330 | 2,285,500 |
| Oct 29, 2024 | 6.250 | 7.400 | 6.250 | 7.220 | 7.220 | 7,042,500 |
| Oct 28, 2024 | 6.080 | 6.240 | 6.080 | 6.200 | 6.200 | 1,059,500 |
| Oct 25, 2024 | 5.870 | 6.210 | 5.850 | 6.080 | 6.080 | 1,678,074 |
| Oct 24, 2024 | 5.910 | 5.980 | 5.700 | 5.870 | 5.870 | 865,500 |
| Oct 23, 2024 | 5.600 | 6.000 | 5.470 | 5.910 | 5.910 | 1,785,000 |
| Oct 22, 2024 | 5.700 | 5.700 | 5.360 | 5.600 | 5.600 | 1,198,000 |
| Oct 21, 2024 | 5.300 | 5.800 | 5.300 | 5.770 | 5.770 | 2,794,800 |
| Oct 18, 2024 | 5.150 | 5.280 | 5.120 | 5.220 | 5.220 | 995,600 |
| Oct 17, 2024 | 5.200 | 5.250 | 5.050 | 5.100 | 5.100 | 1,039,948 |
| Oct 16, 2024 | 5.150 | 5.250 | 5.020 | 5.100 | 5.100 | 1,236,000 |
| Oct 15, 2024 | 5.000 | 5.250 | 4.880 | 5.150 | 5.150 | 2,098,376 |
| Oct 14, 2024 | 4.700 | 4.950 | 4.510 | 4.860 | 4.860 | 1,888,500 |
| Oct 10, 2024 | 4.720 | 4.720 | 4.400 | 4.700 | 4.700 | 3,681,500 |
| Oct 9, 2024 | 4.600 | 4.830 | 4.480 | 4.720 | 4.720 | 3,309,700 |
| Oct 8, 2024 | 5.260 | 5.280 | 4.400 | 4.600 | 4.600 | 7,781,627 |
| Oct 7, 2024 | 5.380 | 5.420 | 4.960 | 5.260 | 5.260 | 4,675,000 |
| Oct 4, 2024 | 5.000 | 5.200 | 4.980 | 5.170 | 5.170 | 6,647,500 |
| Oct 3, 2024 | 5.490 | 5.590 | 4.900 | 5.000 | 5.000 | 7,157,000 |
| Oct 2, 2024 | 6.440 | 6.440 | 4.700 | 5.240 | 5.240 | 11,157,920 |
| Sep 30, 2024 | 6.890 | 6.970 | 6.230 | 6.450 | 6.450 | 4,159,093 |
| Sep 27, 2024 | 6.200 | 6.500 | 6.200 | 6.500 | 6.500 | 2,591,500 |
| Sep 26, 2024 | 5.950 | 6.090 | 5.940 | 6.010 | 6.010 | 1,257,000 |
| Sep 25, 2024 | 6.210 | 6.290 | 5.980 | 6.030 | 6.030 | 535,000 |
| Sep 24, 2024 | 5.830 | 6.240 | 5.830 | 6.230 | 6.230 | 1,656,500 |
| Sep 23, 2024 | 5.650 | 5.920 | 5.650 | 5.830 | 5.830 | 728,000 |
| Sep 20, 2024 | 6.100 | 6.100 | 5.630 | 5.630 | 5.630 | 1,116,500 |
| Sep 19, 2024 | 5.510 | 6.000 | 5.510 | 6.000 | 6.000 | 1,208,500 |
| Sep 17, 2024 | 5.560 | 5.570 | 5.460 | 5.510 | 5.510 | 59,500 |
| Sep 16, 2024 | 5.700 | 5.700 | 5.490 | 5.570 | 5.570 | 153,000 |
| Sep 13, 2024 | 5.600 | 5.740 | 5.570 | 5.700 | 5.700 | 476,272 |
| Sep 12, 2024 | 5.300 | 5.630 | 5.300 | 5.600 | 5.600 | 390,500 |
| Sep 11, 2024 | 5.590 | 5.590 | 5.340 | 5.340 | 5.340 | 489,000 |
| Sep 10, 2024 | 5.650 | 5.650 | 5.480 | 5.550 | 5.550 | 276,500 |
| Sep 9, 2024 | 5.580 | 5.650 | 5.230 | 5.650 | 5.650 | 1,068,200 |
| Sep 5, 2024 | 5.520 | 5.580 | 5.400 | 5.580 | 5.580 | 156,200 |
| Sep 4, 2024 | 5.520 | 5.670 | 4.990 | 5.520 | 5.520 | 1,029,500 |
| Sep 3, 2024 | 5.600 | 5.800 | 5.570 | 5.680 | 5.680 | 233,500 |
| Sep 2, 2024 | 5.610 | 5.650 | 5.460 | 5.590 | 5.590 | 263,000 |
| Aug 30, 2024 | 5.500 | 5.860 | 5.500 | 5.600 | 5.600 | 1,060,279 |
| Aug 29, 2024 | 5.950 | 5.950 | 5.540 | 5.560 | 5.560 | 410,500 |
| Aug 28, 2024 | 5.800 | 6.000 | 5.800 | 5.900 | 5.900 | 4,637,142 |
| Aug 27, 2024 | 6.050 | 6.050 | 5.800 | 5.800 | 5.800 | 191,000 |
| Aug 26, 2024 | 6.100 | 6.240 | 6.020 | 6.120 | 6.120 | 765,000 |
| Aug 23, 2024 | 6.000 | 6.040 | 5.770 | 6.010 | 6.010 | 362,000 |
| Aug 22, 2024 | 6.100 | 6.170 | 5.700 | 6.000 | 6.000 | 642,500 |
| Aug 21, 2024 | 5.640 | 6.170 | 5.640 | 6.170 | 6.170 | 1,505,500 |
| Aug 20, 2024 | 5.630 | 5.850 | 5.600 | 5.800 | 5.800 | 743,000 |
| Aug 19, 2024 | 5.700 | 5.750 | 5.460 | 5.600 | 5.600 | 223,000 |
| Aug 16, 2024 | 5.600 | 5.800 | 5.530 | 5.750 | 5.750 | 630,000 |
| Aug 15, 2024 | 5.230 | 5.570 | 5.230 | 5.560 | 5.560 | 510,500 |
| Aug 14, 2024 | 5.340 | 5.450 | 5.290 | 5.400 | 5.400 | 522,500 |
| Aug 13, 2024 | 5.380 | 5.490 | 5.310 | 5.310 | 5.310 | 172,600 |
| Aug 12, 2024 | 5.480 | 5.500 | 5.270 | 5.380 | 5.380 | 335,000 |
| Aug 9, 2024 | 5.310 | 5.620 | 5.310 | 5.620 | 5.620 | 1,297,000 |
| Aug 8, 2024 | 5.330 | 5.350 | 5.160 | 5.230 | 5.230 | 1,115,000 |
| Aug 7, 2024 | 4.810 | 5.370 | 4.810 | 5.370 | 5.370 | 929,200 |
| Aug 6, 2024 | 5.030 | 5.460 | 4.800 | 4.800 | 4.800 | 1,013,600 |
| Aug 5, 2024 | 5.350 | 5.490 | 4.800 | 5.040 | 5.040 | 1,913,400 |
| Aug 2, 2024 | 5.410 | 5.670 | 5.410 | 5.570 | 5.570 | 303,664 |
| Aug 1, 2024 | 5.740 | 5.740 | 5.350 | 5.580 | 5.580 | 573,727 |
| Jul 31, 2024 | 5.650 | 5.800 | 5.450 | 5.740 | 5.740 | 484,000 |
| Jul 30, 2024 | 5.730 | 5.850 | 5.600 | 5.660 | 5.660 | 346,500 |
| Jul 29, 2024 | 5.960 | 5.960 | 5.800 | 5.920 | 5.920 | 465,500 |
| Jul 26, 2024 | 5.430 | 5.800 | 5.430 | 5.800 | 5.800 | 525,600 |
| Jul 25, 2024 | 5.540 | 5.770 | 5.400 | 5.430 | 5.430 | 837,500 |
| Jul 24, 2024 | 5.960 | 5.960 | 5.540 | 5.540 | 5.540 | 1,120,109 |
| Jul 23, 2024 | 6.170 | 6.260 | 5.840 | 5.960 | 5.960 | 955,500 |
| Jul 22, 2024 | 5.900 | 6.280 | 5.900 | 6.170 | 6.170 | 1,679,000 |
| Jul 19, 2024 | 5.760 | 5.880 | 5.650 | 5.790 | 5.790 | 334,500 |
| Jul 18, 2024 | 5.830 | 6.010 | 5.720 | 5.850 | 5.850 | 1,151,500 |
| Jul 17, 2024 | 5.700 | 6.010 | 5.700 | 5.830 | 5.830 | 1,504,016 |
| Jul 16, 2024 | 5.730 | 6.110 | 5.620 | 5.690 | 5.690 | 1,291,068 |
| Jul 15, 2024 | 5.400 | 5.740 | 5.380 | 5.720 | 5.720 | 1,446,868 |
| Jul 12, 2024 | 5.200 | 5.410 | 5.180 | 5.260 | 5.260 | 1,051,000 |
| Jul 11, 2024 | 5.160 | 5.310 | 5.070 | 5.200 | 5.200 | 710,200 |
| Jul 10, 2024 | 5.230 | 5.400 | 5.050 | 5.160 | 5.160 | 1,229,500 |
| Jul 9, 2024 | 5.190 | 5.420 | 4.970 | 5.310 | 5.310 | 1,853,000 |
| Jul 8, 2024 | 5.370 | 5.390 | 5.190 | 5.190 | 5.190 | 1,149,200 |
| Jul 5, 2024 | 5.700 | 5.830 | 5.370 | 5.370 | 5.370 | 1,077,000 |
| Jul 4, 2024 | 5.950 | 5.950 | 5.700 | 5.830 | 5.830 | 526,000 |
| Jul 3, 2024 | 5.790 | 6.070 | 5.730 | 6.000 | 6.000 | 1,044,500 |
| Jul 2, 2024 | 5.500 | 6.210 | 5.500 | 5.790 | 5.790 | 1,456,400 |
| Jun 28, 2024 | 5.170 | 5.620 | 5.170 | 5.500 | 5.500 | 1,094,000 |
| Jun 27, 2024 | 5.570 | 5.580 | 5.190 | 5.190 | 5.190 | 602,500 |
| Jun 26, 2024 | 5.240 | 5.620 | 5.240 | 5.570 | 5.570 | 1,333,600 |
| Jun 25, 2024 | 6.050 | 6.070 | 5.160 | 5.240 | 5.240 | 2,421,500 |
| Jun 24, 2024 | 6.350 | 6.530 | 6.050 | 6.050 | 6.050 | 4,053,572 |
| Jun 21, 2024 | 6.050 | 6.770 | 6.030 | 6.770 | 6.770 | 10,203,500 |
| Jun 20, 2024 | 5.980 | 6.100 | 5.700 | 5.950 | 5.950 | 2,102,000 |
| Jun 19, 2024 | 5.790 | 6.120 | 5.740 | 5.940 | 5.940 | 2,508,000 |
| Jun 18, 2024 | 5.590 | 5.800 | 5.540 | 5.690 | 5.690 | 3,476,500 |
| Jun 17, 2024 | 5.180 | 5.640 | 5.060 | 5.590 | 5.590 | 3,316,500 |
| Jun 14, 2024 | 4.500 | 5.320 | 4.160 | 5.180 | 5.180 | 5,666,500 |
| Jun 13, 2024 | 5.510 | 5.510 | 4.320 | 4.570 | 4.570 | 6,719,500 |
| Jun 12, 2024 | 5.550 | 5.570 | 5.350 | 5.460 | 5.460 | 1,232,200 |
| Jun 11, 2024 | 5.560 | 5.680 | 5.480 | 5.570 | 5.570 | 1,506,000 |
| Jun 7, 2024 | 5.630 | 5.840 | 5.500 | 5.560 | 5.560 | 1,065,000 |
| Jun 6, 2024 | 5.350 | 5.700 | 5.200 | 5.630 | 5.630 | 3,428,500 |
| Jun 5, 2024 | 6.240 | 6.240 | 5.340 | 5.440 | 5.440 | 6,733,000 |
| Jun 4, 2024 | 6.640 | 6.640 | 5.960 | 6.000 | 6.000 | 6,015,500 |
| Jun 3, 2024 | 7.490 | 7.490 | 6.650 | 6.650 | 6.650 | 3,148,392 |
| May 31, 2024 | 6.840 | 7.280 | 6.760 | 7.180 | 7.180 | 11,132,896 |
| May 30, 2024 | 6.690 | 7.050 | 6.420 | 6.840 | 6.840 | 1,758,000 |
| May 29, 2024 | 6.540 | 6.720 | 6.340 | 6.510 | 6.510 | 992,500 |
| May 28, 2024 | 6.700 | 6.810 | 6.310 | 6.350 | 6.350 | 1,770,000 |
| May 27, 2024 | 6.600 | 6.790 | 6.500 | 6.620 | 6.620 | 954,500 |
| May 24, 2024 | 6.850 | 7.000 | 6.600 | 6.620 | 6.620 | 1,393,000 |
| May 23, 2024 | 6.940 | 6.940 | 6.670 | 6.850 | 6.850 | 1,047,000 |
| May 22, 2024 | 7.040 | 7.200 | 6.740 | 6.800 | 6.800 | 1,360,000 |
| May 21, 2024 | 7.340 | 7.400 | 7.000 | 7.060 | 7.060 | 2,267,500 |
| May 20, 2024 | 6.960 | 7.200 | 6.710 | 6.820 | 6.820 | 1,399,140 |
| May 17, 2024 | 7.200 | 7.390 | 6.830 | 6.850 | 6.850 | 3,051,500 |
| May 16, 2024 | 7.300 | 7.670 | 7.160 | 7.260 | 7.260 | 4,492,500 |
| May 14, 2024 | 6.730 | 7.050 | 6.510 | 6.990 | 6.990 | 3,797,928 |
| May 13, 2024 | 6.510 | 6.730 | 6.060 | 6.730 | 6.730 | 3,817,800 |
| May 10, 2024 | 7.000 | 7.050 | 6.150 | 6.740 | 6.740 | 6,761,100 |
| May 9, 2024 | 6.810 | 7.020 | 6.610 | 6.870 | 6.870 | 4,128,500 |
| May 8, 2024 | 7.620 | 7.750 | 6.700 | 6.750 | 6.750 | 5,460,344 |
| May 7, 2024 | 7.760 | 7.760 | 7.300 | 7.620 | 7.620 | 10,649,000 |
| May 6, 2024 | 8.220 | 8.350 | 7.740 | 7.760 | 7.760 | 3,129,000 |
| May 3, 2024 | 8.360 | 8.450 | 7.920 | 8.040 | 8.040 | 4,943,000 |
| May 2, 2024 | 8.800 | 8.800 | 7.980 | 8.100 | 8.100 | 2,788,100 |
| Apr 30, 2024 | 10.440 | 10.500 | 8.530 | 8.560 | 8.560 | 5,543,500 |
| Apr 29, 2024 | 10.760 | 11.000 | 10.160 | 10.240 | 10.240 | 2,721,800 |
| Apr 26, 2024 | 9.750 | 10.800 | 9.400 | 10.800 | 10.800 | 6,006,500 |
| Apr 25, 2024 | 9.980 | 9.980 | 9.570 | 9.750 | 9.750 | 903,000 |
| Apr 24, 2024 | 9.800 | 10.160 | 9.500 | 10.120 | 10.120 | 1,652,500 |
| Apr 23, 2024 | 10.000 | 10.140 | 9.720 | 9.800 | 9.800 | 1,233,117 |
| Apr 22, 2024 | 9.850 | 10.260 | 9.580 | 9.900 | 9.900 | 4,272,702 |
| Apr 19, 2024 | 9.700 | 9.700 | 9.180 | 9.600 | 9.600 | 2,356,500 |
| Apr 18, 2024 | 9.810 | 9.810 | 9.420 | 9.600 | 9.600 | 1,061,500 |
| Apr 17, 2024 | 9.130 | 10.060 | 8.900 | 9.680 | 9.680 | 5,010,139 |
| Apr 16, 2024 | 8.780 | 9.180 | 8.410 | 8.850 | 8.850 | 3,188,837 |
| Apr 15, 2024 | 9.200 | 9.220 | 8.600 | 8.790 | 8.790 | 2,230,000 |
| Apr 12, 2024 | 9.430 | 9.490 | 9.150 | 9.300 | 9.300 | 1,512,500 |
| Apr 11, 2024 | 9.040 | 9.500 | 8.810 | 9.300 | 9.300 | 3,913,000 |
| Apr 10, 2024 | 9.000 | 9.140 | 8.680 | 9.040 | 9.040 | 1,885,900 |
| Apr 9, 2024 | 9.500 | 9.500 | 8.750 | 9.040 | 9.040 | 2,230,500 |
| Apr 8, 2024 | 7.960 | 8.980 | 7.500 | 8.980 | 8.980 | 3,216,000 |
| Apr 5, 2024 | 7.880 | 7.940 | 7.750 | 7.750 | 7.750 | 1,406,000 |
| Apr 3, 2024 | 7.900 | 8.100 | 7.830 | 7.850 | 7.850 | 1,057,000 |
| Apr 2, 2024 | 8.500 | 8.720 | 7.960 | 8.070 | 8.070 | 1,741,500 |
| Mar 28, 2024 | 8.090 | 8.500 | 7.760 | 8.500 | 8.500 | 2,792,600 |
| Mar 27, 2024 | 8.150 | 8.180 | 7.780 | 7.950 | 7.950 | 973,500 |
| Mar 26, 2024 | 7.890 | 8.480 | 7.870 | 8.130 | 8.130 | 2,981,500 |
| Mar 25, 2024 | 7.500 | 7.640 | 7.310 | 7.500 | 7.500 | 523,000 |
| Mar 22, 2024 | 7.760 | 7.760 | 7.310 | 7.420 | 7.420 | 824,652 |
| Mar 21, 2024 | 7.600 | 7.950 | 7.600 | 7.870 | 7.870 | 1,894,500 |
| Mar 20, 2024 | 7.600 | 7.710 | 7.210 | 7.240 | 7.240 | 943,800 |
| Mar 19, 2024 | 8.000 | 8.050 | 7.450 | 7.600 | 7.600 | 1,654,500 |
| Mar 18, 2024 | 8.100 | 8.380 | 7.920 | 8.000 | 8.000 | 564,500 |
| Mar 15, 2024 | 7.900 | 8.380 | 7.470 | 8.380 | 8.380 | 2,376,500 |
| Mar 14, 2024 | 8.500 | 8.500 | 7.900 | 7.900 | 7.900 | 1,456,600 |
| Mar 13, 2024 | 8.350 | 8.580 | 8.180 | 8.370 | 8.370 | 847,500 |
| Mar 12, 2024 | 9.200 | 9.280 | 8.400 | 8.400 | 8.400 | 2,714,024 |
| Mar 11, 2024 | 8.900 | 9.210 | 8.430 | 9.110 | 9.110 | 3,117,300 |
| Mar 8, 2024 | 8.800 | 9.280 | 8.670 | 8.900 | 8.900 | 3,205,000 |
| Mar 7, 2024 | 8.830 | 8.930 | 8.540 | 8.600 | 8.600 | 902,500 |
| Mar 6, 2024 | 8.890 | 9.010 | 8.280 | 8.780 | 8.780 | 2,082,500 |
| Mar 5, 2024 | 10.180 | 10.400 | 9.010 | 9.010 | 9.010 | 2,598,500 |
| Mar 4, 2024 | 9.850 | 10.000 | 9.570 | 9.990 | 9.990 | 1,310,500 |
| Mar 1, 2024 | 9.750 | 9.900 | 9.300 | 9.760 | 9.760 | 2,503,596 |
| Feb 29, 2024 | 10.200 | 10.280 | 9.700 | 9.990 | 9.990 | 3,522,000 |
| Feb 28, 2024 | 10.000 | 10.000 | 9.200 | 10.000 | 10.000 | 3,511,644 |
| Feb 27, 2024 | 9.300 | 10.180 | 8.900 | 9.630 | 9.630 | 9,788,590 |
| Feb 26, 2024 | 7.900 | 8.230 | 7.700 | 8.090 | 8.090 | 1,213,434 |
| Feb 23, 2024 | 8.250 | 8.250 | 7.820 | 7.900 | 7.900 | 941,400 |
| Feb 22, 2024 | 8.700 | 8.700 | 7.710 | 8.150 | 8.150 | 2,847,000 |
| Feb 21, 2024 | 8.600 | 9.050 | 8.510 | 8.780 | 8.780 | 1,729,378 |
| Feb 20, 2024 | 8.850 | 8.850 | 8.450 | 8.700 | 8.700 | 922,116 |
| Feb 19, 2024 | 9.200 | 9.200 | 8.400 | 8.900 | 8.900 | 1,877,000 |
| Feb 16, 2024 | 9.180 | 9.590 | 8.390 | 8.780 | 8.780 | 6,899,379 |
| Feb 15, 2024 | 9.000 | 9.580 | 8.950 | 9.180 | 9.180 | 4,909,000 |
| Feb 14, 2024 | 8.020 | 8.640 | 7.500 | 8.150 | 8.150 | 4,280,000 |
| Feb 9, 2024 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | - |
| Feb 8, 2024 | 6.350 | 7.100 | 6.350 | 6.830 | 6.830 | 2,442,500 |
| Feb 7, 2024 | 6.280 | 6.450 | 5.880 | 6.200 | 6.200 | 1,628,000 |
| Feb 6, 2024 | 6.200 | 6.370 | 6.080 | 6.280 | 6.280 | 1,025,500 |
| Feb 5, 2024 | 6.600 | 6.610 | 6.180 | 6.290 | 6.290 | 839,500 |
| Feb 2, 2024 | 6.410 | 7.000 | 6.410 | 6.600 | 6.600 | 1,788,317 |
| Feb 1, 2024 | 6.280 | 6.640 | 6.060 | 6.400 | 6.400 | 1,219,200 |
| Jan 31, 2024 | 6.510 | 6.520 | 6.010 | 6.280 | 6.280 | 2,626,800 |
| Jan 30, 2024 | 6.320 | 6.870 | 6.010 | 6.640 | 6.640 | 4,938,300 |
| Jan 29, 2024 | 5.500 | 6.350 | 5.500 | 6.150 | 6.150 | 4,498,100 |
| Jan 26, 2024 | 5.490 | 5.650 | 5.040 | 5.280 | 5.280 | 1,759,000 |
| Jan 25, 2024 | 5.360 | 5.660 | 5.200 | 5.490 | 5.490 | 1,553,900 |
| Jan 24, 2024 | 5.350 | 5.740 | 5.200 | 5.700 | 5.700 | 2,703,000 |
| Jan 23, 2024 | 4.880 | 5.400 | 4.690 | 5.350 | 5.350 | 3,217,000 |
| Jan 22, 2024 | 5.180 | 5.400 | 4.900 | 4.900 | 4.900 | 3,056,000 |
| Jan 19, 2024 | 6.100 | 6.100 | 5.220 | 5.300 | 5.300 | 3,742,500 |
| Jan 18, 2024 | 5.490 | 6.200 | 5.250 | 6.140 | 6.140 | 3,604,800 |
| Jan 17, 2024 | 6.380 | 6.380 | 5.200 | 5.310 | 5.310 | 5,493,500 |
| Jan 16, 2024 | 6.130 | 6.700 | 6.050 | 6.300 | 6.300 | 2,954,400 |
| Jan 15, 2024 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | - |
Related Tickers
2246.HK Gogox Holdings Limited
0.390
-3.70%
0909.HK MING YUAN CLOUD
2.300
-3.77%
3896.HK Kingsoft Cloud Holdings Limited
5.060
-6.81%
2013.HK Weimob Inc.
1.830
-2.66%
0020.HK SENSETIME-W
1.300
+1.56%
NRDY Nerdy, Inc.
1.5900
-5.36%
BTDR Bitdeer Technologies Group
18.50
-0.43%
U Unity Software Inc.
20.90
-8.93%
UBER Uber Technologies, Inc.
65.97
+1.63%
SOUN SoundHound AI, Inc.
14.09
-6.19%