7.100
-0.050
(-0.70%)
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 14, 2025 | 7.090 | 7.230 | 7.080 | 7.100 | 7.100 | 4,409,160 |
| Jan 13, 2025 | 7.060 | 7.150 | 7.040 | 7.150 | 7.150 | 2,414,485 |
| Jan 10, 2025 | 7.190 | 7.230 | 7.020 | 7.140 | 7.140 | 3,842,000 |
| Jan 9, 2025 | 7.250 | 7.360 | 7.190 | 7.250 | 7.250 | 2,830,000 |
| Jan 8, 2025 | 7.180 | 7.300 | 7.150 | 7.250 | 7.250 | 4,269,988 |
| Jan 7, 2025 | 7.080 | 7.290 | 7.060 | 7.290 | 7.290 | 9,948,025 |
| Jan 6, 2025 | 7.180 | 7.210 | 7.080 | 7.090 | 7.090 | 2,595,200 |
| Jan 3, 2025 | 7.420 | 7.480 | 7.140 | 7.170 | 7.170 | 6,318,000 |
| Jan 2, 2025 | 7.500 | 7.550 | 7.380 | 7.420 | 7.420 | 4,301,000 |
| Dec 31, 2024 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | - |
| Dec 30, 2024 | 7.520 | 7.680 | 7.460 | 7.480 | 7.480 | 7,927,431 |
| Dec 27, 2024 | 7.460 | 7.550 | 7.390 | 7.520 | 7.520 | 3,711,050 |
| Dec 24, 2024 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | - |
| Dec 23, 2024 | 7.350 | 7.480 | 7.350 | 7.420 | 7.420 | 2,650,000 |
| Dec 20, 2024 | 7.250 | 7.470 | 7.250 | 7.410 | 7.410 | 6,380,477 |
| Dec 19, 2024 | 7.260 | 7.420 | 7.180 | 7.400 | 7.400 | 3,330,382 |
| Dec 18, 2024 | 7.250 | 7.440 | 7.250 | 7.410 | 7.410 | 2,295,000 |
| Dec 17, 2024 | 7.270 | 7.510 | 7.240 | 7.380 | 7.380 | 4,225,000 |
| Dec 16, 2024 | 7.500 | 7.560 | 7.300 | 7.330 | 7.330 | 4,774,000 |
| Dec 13, 2024 | 7.610 | 7.650 | 7.430 | 7.540 | 7.540 | 3,961,000 |
| Dec 12, 2024 | 7.460 | 7.770 | 7.460 | 7.700 | 7.700 | 3,652,000 |
| Dec 11, 2024 | 7.810 | 7.810 | 7.430 | 7.580 | 7.580 | 10,466,000 |
| Dec 10, 2024 | 8.050 | 8.260 | 7.700 | 7.730 | 7.730 | 6,272,635 |
| Dec 9, 2024 | 7.780 | 7.980 | 7.660 | 7.890 | 7.890 | 6,126,140 |
| Dec 6, 2024 | 7.700 | 7.910 | 7.550 | 7.860 | 7.860 | 2,287,012 |
| Dec 5, 2024 | 7.800 | 7.850 | 7.660 | 7.720 | 7.720 | 2,307,000 |
| Dec 4, 2024 | 7.960 | 7.990 | 7.800 | 7.840 | 7.840 | 1,818,857 |
| Dec 3, 2024 | 7.780 | 7.980 | 7.750 | 7.960 | 7.960 | 3,407,975 |
| Dec 2, 2024 | 7.740 | 7.860 | 7.730 | 7.780 | 7.780 | 3,380,000 |
| Nov 29, 2024 | 7.800 | 7.880 | 7.750 | 7.830 | 7.830 | 1,645,953 |
| Nov 28, 2024 | 7.670 | 7.840 | 7.670 | 7.720 | 7.720 | 1,788,408 |
| Nov 27, 2024 | 7.520 | 7.770 | 7.490 | 7.750 | 7.750 | 3,235,350 |
| Nov 26, 2024 | 7.390 | 7.580 | 7.390 | 7.510 | 7.510 | 3,010,433 |
| Nov 25, 2024 | 7.360 | 7.580 | 7.350 | 7.470 | 7.470 | 8,905,000 |
| Nov 22, 2024 | 7.790 | 7.790 | 7.320 | 7.350 | 7.350 | 5,671,970 |
| Nov 21, 2024 | 7.760 | 7.800 | 7.620 | 7.650 | 7.650 | 2,234,275 |
| Nov 20, 2024 | 7.790 | 7.790 | 7.590 | 7.690 | 7.690 | 5,267,600 |
| Nov 19, 2024 | 7.900 | 7.930 | 7.550 | 7.700 | 7.700 | 6,397,920 |
| Nov 18, 2024 | 7.630 | 7.760 | 7.590 | 7.730 | 7.730 | 5,113,099 |
| Nov 15, 2024 | 8.020 | 8.030 | 7.610 | 7.610 | 7.610 | 3,294,001 |
| Nov 14, 2024 | 7.560 | 7.830 | 7.560 | 7.690 | 7.690 | 3,847,501 |
| Nov 13, 2024 | 7.610 | 7.770 | 7.580 | 7.640 | 7.640 | 4,341,529 |
| Nov 12, 2024 | 7.700 | 7.900 | 7.580 | 7.690 | 7.690 | 5,051,850 |
| Nov 11, 2024 | 7.900 | 7.900 | 7.600 | 7.760 | 7.760 | 3,623,117 |
| Nov 8, 2024 | 8.080 | 8.190 | 7.810 | 7.910 | 7.910 | 4,681,168 |
| Nov 7, 2024 | 7.800 | 8.030 | 7.780 | 8.000 | 8.000 | 3,766,036 |
| Nov 6, 2024 | 8.000 | 8.040 | 7.750 | 7.880 | 7.880 | 3,637,587 |
| Nov 5, 2024 | 7.920 | 8.120 | 7.840 | 8.070 | 8.070 | 2,477,192 |
| Nov 4, 2024 | 7.860 | 7.980 | 7.760 | 7.930 | 7.930 | 3,075,382 |
| Nov 1, 2024 | 7.720 | 7.930 | 7.720 | 7.880 | 7.880 | 3,549,000 |
| Oct 31, 2024 | 7.840 | 7.940 | 7.750 | 7.790 | 7.790 | 4,280,641 |
| Oct 30, 2024 | 8.210 | 8.210 | 7.750 | 7.840 | 7.840 | 9,246,641 |
| Oct 29, 2024 | 8.400 | 8.440 | 8.210 | 8.250 | 8.250 | 5,392,000 |
| Oct 28, 2024 | 8.240 | 8.380 | 8.110 | 8.310 | 8.310 | 6,251,000 |
| Oct 25, 2024 | 8.210 | 8.330 | 8.190 | 8.240 | 8.240 | 7,665,000 |
| Oct 24, 2024 | 8.420 | 8.500 | 8.260 | 8.310 | 8.310 | 2,562,000 |
| Oct 23, 2024 | 8.520 | 8.560 | 8.340 | 8.500 | 8.500 | 4,390,931 |
| Oct 22, 2024 | 8.420 | 8.690 | 8.360 | 8.540 | 8.540 | 3,854,540 |
| Oct 21, 2024 | 8.800 | 8.800 | 8.460 | 8.510 | 8.510 | 7,860,000 |
| Oct 18, 2024 | 8.300 | 8.870 | 8.300 | 8.780 | 8.780 | 8,214,800 |
| Oct 17, 2024 | 8.280 | 8.590 | 8.250 | 8.310 | 8.310 | 3,774,599 |
| Oct 16, 2024 | 8.400 | 8.570 | 8.290 | 8.340 | 8.340 | 7,023,048 |
| Oct 15, 2024 | 8.910 | 8.910 | 8.510 | 8.620 | 8.620 | 8,805,057 |
| Oct 14, 2024 | 8.830 | 9.110 | 8.800 | 8.930 | 8.930 | 12,500,106 |
| Oct 10, 2024 | 9.030 | 9.550 | 9.000 | 9.100 | 9.100 | 15,303,214 |
| Oct 9, 2024 | 9.360 | 9.630 | 8.780 | 9.020 | 9.020 | 11,046,000 |
| Oct 8, 2024 | 9.400 | 9.980 | 8.890 | 9.370 | 9.370 | 26,916,170 |
| Oct 7, 2024 | 10.040 | 10.280 | 9.760 | 9.920 | 9.920 | 6,240,000 |
| Oct 4, 2024 | 9.300 | 10.020 | 9.300 | 10.020 | 10.020 | 12,879,000 |
| Oct 3, 2024 | 9.560 | 9.590 | 9.050 | 9.420 | 9.420 | 10,607,997 |
| Oct 2, 2024 | 8.950 | 9.600 | 8.750 | 9.560 | 9.560 | 13,892,730 |
| Sep 30, 2024 | 8.480 | 9.070 | 8.330 | 8.950 | 8.950 | 23,671,018 |
| Sep 27, 2024 | 8.200 | 8.690 | 8.200 | 8.350 | 8.350 | 18,654,800 |
| Sep 26, 2024 | 7.840 | 8.170 | 7.840 | 8.130 | 8.130 | 12,103,044 |
| Sep 25, 2024 | 8.400 | 8.400 | 7.960 | 7.980 | 7.980 | 14,510,723 |
| Sep 24, 2024 | 7.840 | 8.490 | 7.840 | 8.340 | 8.340 | 11,943,000 |
| Sep 23, 2024 | 7.830 | 8.040 | 7.810 | 7.840 | 7.840 | 13,537,536 |
| Sep 20, 2024 | 7.600 | 7.920 | 7.600 | 7.820 | 7.820 | 10,117,831 |
| Sep 19, 2024 | 7.600 | 7.650 | 7.440 | 7.600 | 7.600 | 8,070,000 |
| Sep 17, 2024 | 7.490 | 7.620 | 7.400 | 7.620 | 7.620 | 2,111,000 |
| Sep 16, 2024 | 7.340 | 7.600 | 7.340 | 7.560 | 7.560 | 4,076,000 |
| Sep 13, 2024 | 7.170 | 7.570 | 7.140 | 7.490 | 7.490 | 7,374,382 |
| Sep 12, 2024 | 6.910 | 7.220 | 6.910 | 7.180 | 7.180 | 8,205,371 |
| Sep 11, 2024 | 6.910 | 7.000 | 6.840 | 6.970 | 6.970 | 5,502,000 |
| Sep 10, 2024 | 6.900 | 7.000 | 6.800 | 6.910 | 6.910 | 6,304,536 |
| Sep 9, 2024 | 6.980 | 7.170 | 6.880 | 6.930 | 6.930 | 5,419,999 |
| Sep 5, 2024 | 7.090 | 7.200 | 7.030 | 7.120 | 7.120 | 6,318,000 |
| Sep 4, 2024 | 7.000 | 7.130 | 6.900 | 7.100 | 7.100 | 4,888,972 |
| Sep 3, 2024 | 7.140 | 7.250 | 7.060 | 7.110 | 7.110 | 2,170,712 |
| Sep 2, 2024 | 7.240 | 7.240 | 7.050 | 7.160 | 7.160 | 3,396,970 |
| Aug 30, 2024 | 7.200 | 7.250 | 7.100 | 7.120 | 7.120 | 6,965,387 |
| Aug 29, 2024 | 0.164 Dividend | |||||
| Aug 29, 2024 | 7.210 | 7.230 | 6.960 | 7.180 | 7.180 | 4,722,000 |
| Aug 28, 2024 | 7.190 | 7.340 | 7.140 | 7.190 | 7.026 | 7,119,000 |
| Aug 27, 2024 | 7.020 | 7.310 | 7.010 | 7.190 | 7.026 | 4,947,140 |
| Aug 26, 2024 | 7.000 | 7.100 | 6.950 | 7.060 | 6.899 | 3,157,968 |
| Aug 23, 2024 | 6.970 | 7.120 | 6.820 | 6.920 | 6.762 | 4,436,900 |
| Aug 22, 2024 | 7.040 | 7.110 | 6.950 | 7.100 | 6.938 | 5,813,073 |
| Aug 21, 2024 | 7.040 | 7.220 | 7.000 | 7.070 | 6.909 | 3,755,027 |
| Aug 20, 2024 | 7.200 | 7.250 | 7.040 | 7.100 | 6.938 | 3,695,000 |
| Aug 19, 2024 | 7.200 | 7.340 | 7.060 | 7.200 | 7.036 | 6,334,000 |
| Aug 16, 2024 | 6.890 | 7.400 | 6.890 | 7.230 | 7.065 | 17,599,480 |
| Aug 15, 2024 | 6.580 | 6.740 | 6.560 | 6.650 | 6.498 | 2,091,000 |
| Aug 14, 2024 | 6.760 | 6.790 | 6.570 | 6.620 | 6.469 | 2,126,000 |
| Aug 13, 2024 | 6.690 | 6.780 | 6.620 | 6.770 | 6.616 | 1,949,852 |
| Aug 12, 2024 | 6.630 | 6.800 | 6.630 | 6.730 | 6.576 | 1,227,918 |
| Aug 9, 2024 | 6.620 | 6.770 | 6.620 | 6.670 | 6.518 | 1,779,112 |
| Aug 8, 2024 | 6.700 | 6.800 | 6.630 | 6.690 | 6.537 | 2,387,548 |
| Aug 7, 2024 | 6.710 | 6.840 | 6.580 | 6.790 | 6.635 | 3,781,056 |
| Aug 6, 2024 | 6.510 | 6.710 | 6.420 | 6.700 | 6.547 | 4,177,918 |
| Aug 5, 2024 | 6.600 | 6.680 | 6.330 | 6.410 | 6.264 | 4,449,233 |
| Aug 2, 2024 | 6.360 | 6.690 | 6.360 | 6.620 | 6.469 | 4,180,000 |
| Aug 1, 2024 | 6.420 | 6.610 | 6.420 | 6.490 | 6.342 | 3,980,721 |
| Jul 31, 2024 | 6.230 | 6.540 | 6.230 | 6.480 | 6.332 | 4,742,300 |
| Jul 30, 2024 | 6.280 | 6.320 | 6.230 | 6.240 | 6.098 | 6,499,000 |
| Jul 29, 2024 | 6.370 | 6.410 | 6.300 | 6.330 | 6.186 | 3,717,626 |
| Jul 26, 2024 | 6.370 | 6.450 | 6.370 | 6.410 | 6.264 | 2,078,000 |
| Jul 25, 2024 | 6.400 | 6.430 | 6.340 | 6.370 | 6.225 | 3,543,740 |
| Jul 24, 2024 | 6.500 | 6.560 | 6.400 | 6.420 | 6.274 | 4,774,800 |
| Jul 23, 2024 | 6.640 | 6.670 | 6.530 | 6.550 | 6.401 | 3,449,229 |
| Jul 22, 2024 | 6.480 | 6.720 | 6.480 | 6.650 | 6.498 | 2,020,014 |
| Jul 19, 2024 | 6.750 | 6.750 | 6.500 | 6.540 | 6.391 | 3,272,500 |
| Jul 18, 2024 | 6.750 | 6.890 | 6.710 | 6.750 | 6.596 | 4,526,000 |
| Jul 17, 2024 | 6.530 | 6.830 | 6.480 | 6.750 | 6.596 | 8,123,727 |
| Jul 16, 2024 | 6.470 | 6.520 | 6.420 | 6.480 | 6.332 | 2,919,000 |
| Jul 15, 2024 | 6.600 | 6.600 | 6.450 | 6.490 | 6.342 | 6,569,000 |
| Jul 12, 2024 | 6.400 | 6.650 | 6.400 | 6.610 | 6.459 | 6,507,843 |
| Jul 11, 2024 | 6.400 | 6.500 | 6.380 | 6.450 | 6.303 | 2,299,154 |
| Jul 10, 2024 | 6.380 | 6.430 | 6.250 | 6.330 | 6.186 | 4,657,000 |
| Jul 9, 2024 | 6.320 | 6.380 | 6.230 | 6.360 | 6.215 | 5,157,004 |
| Jul 8, 2024 | 6.700 | 6.700 | 6.270 | 6.310 | 6.166 | 8,223,461 |
| Jul 5, 2024 | 6.500 | 6.760 | 6.480 | 6.700 | 6.547 | 3,317,958 |
| Jul 4, 2024 | 6.670 | 6.670 | 6.470 | 6.550 | 6.401 | 5,477,764 |
| Jul 3, 2024 | 6.580 | 6.700 | 6.550 | 6.590 | 6.440 | 5,285,345 |
| Jul 2, 2024 | 6.640 | 6.700 | 6.540 | 6.540 | 6.391 | 4,075,319 |
| Jun 28, 2024 | 6.550 | 6.660 | 6.520 | 6.620 | 6.469 | 3,867,089 |
| Jun 27, 2024 | 6.740 | 6.750 | 6.560 | 6.570 | 6.420 | 7,226,793 |
| Jun 26, 2024 | 6.650 | 6.800 | 6.580 | 6.750 | 6.596 | 8,253,604 |
| Jun 25, 2024 | 6.710 | 6.740 | 6.610 | 6.650 | 6.498 | 6,596,576 |
| Jun 24, 2024 | 6.940 | 6.940 | 6.650 | 6.730 | 6.576 | 7,592,013 |
| Jun 21, 2024 | 6.960 | 7.020 | 6.810 | 6.940 | 6.782 | 12,464,357 |
| Jun 20, 2024 | 7.200 | 7.220 | 7.000 | 7.010 | 6.850 | 7,419,390 |
| Jun 19, 2024 | 7.080 | 7.230 | 7.020 | 7.180 | 7.016 | 7,444,000 |
| Jun 18, 2024 | 7.110 | 7.130 | 6.860 | 7.040 | 6.879 | 10,863,113 |
| Jun 17, 2024 | 7.190 | 7.270 | 7.070 | 7.070 | 6.909 | 8,488,922 |
| Jun 14, 2024 | 7.100 | 7.300 | 7.100 | 7.190 | 7.026 | 6,583,000 |
| Jun 13, 2024 | 7.070 | 7.270 | 7.070 | 7.210 | 7.046 | 10,757,694 |
| Jun 12, 2024 | 7.070 | 7.120 | 6.930 | 7.050 | 6.889 | 12,093,925 |
| Jun 11, 2024 | 7.200 | 7.340 | 6.920 | 7.060 | 6.899 | 15,230,917 |
| Jun 7, 2024 | 7.220 | 7.410 | 7.140 | 7.340 | 7.173 | 17,899,540 |
| Jun 6, 2024 | 7.270 | 7.340 | 7.160 | 7.210 | 7.046 | 9,019,000 |
| Jun 5, 2024 | 7.080 | 7.250 | 6.980 | 7.210 | 7.046 | 14,217,353 |
| Jun 4, 2024 | 6.850 | 7.180 | 6.840 | 7.080 | 6.919 | 11,723,587 |
| Jun 3, 2024 | 6.730 | 7.130 | 6.700 | 6.840 | 6.684 | 51,068,305 |
| May 31, 2024 | 7.060 | 7.200 | 6.610 | 6.610 | 6.459 | 169,128,400 |
| May 30, 2024 | 6.990 | 7.140 | 6.940 | 6.940 | 6.782 | 15,752,058 |
| May 29, 2024 | 7.070 | 7.170 | 6.960 | 6.980 | 6.821 | 12,335,865 |
| May 28, 2024 | 6.950 | 7.220 | 6.950 | 7.130 | 6.967 | 14,681,000 |
| May 27, 2024 | 6.710 | 6.980 | 6.600 | 6.950 | 6.791 | 14,912,266 |
| May 24, 2024 | 6.700 | 6.730 | 6.510 | 6.700 | 6.547 | 16,567,910 |
| May 23, 2024 | 6.770 | 6.860 | 6.630 | 6.770 | 6.616 | 16,611,556 |
| May 22, 2024 | 6.970 | 7.000 | 6.740 | 6.780 | 6.625 | 21,850,533 |
| May 21, 2024 | 7.230 | 7.260 | 7.030 | 7.060 | 6.899 | 15,102,987 |
| May 20, 2024 | 7.200 | 7.320 | 7.120 | 7.270 | 7.104 | 11,597,750 |
| May 17, 2024 | 7.150 | 7.340 | 7.110 | 7.180 | 7.016 | 11,044,113 |
| May 16, 2024 | 7.460 | 7.460 | 7.090 | 7.150 | 6.987 | 27,154,122 |
| May 14, 2024 | 7.500 | 7.620 | 7.370 | 7.460 | 7.290 | 17,217,225 |
| May 13, 2024 | 0.086 Dividend | |||||
| May 13, 2024 | 7.700 | 7.730 | 7.390 | 7.500 | 7.329 | 9,151,525 |
| May 10, 2024 | 7.460 | 7.710 | 7.450 | 7.690 | 7.431 | 8,709,082 |
| May 9, 2024 | 7.300 | 7.470 | 7.210 | 7.430 | 7.179 | 12,521,779 |
| May 8, 2024 | 7.450 | 7.510 | 7.270 | 7.320 | 7.073 | 6,638,245 |
| May 7, 2024 | 7.520 | 7.560 | 7.400 | 7.450 | 7.199 | 10,278,000 |
| May 6, 2024 | 7.370 | 7.590 | 7.340 | 7.500 | 7.247 | 9,150,531 |
| May 3, 2024 | 7.490 | 7.670 | 7.280 | 7.370 | 7.121 | 6,745,000 |
| May 2, 2024 | 7.010 | 7.380 | 6.890 | 7.380 | 7.131 | 8,049,913 |
| Apr 30, 2024 | 7.220 | 7.320 | 6.990 | 7.010 | 6.773 | 13,280,624 |
| Apr 29, 2024 | 7.270 | 7.370 | 7.150 | 7.220 | 6.976 | 7,090,000 |
| Apr 26, 2024 | 7.030 | 7.270 | 6.990 | 7.200 | 6.957 | 6,471,095 |
| Apr 25, 2024 | 7.000 | 7.140 | 6.860 | 7.070 | 6.831 | 7,307,537 |
| Apr 24, 2024 | 7.100 | 7.180 | 6.960 | 7.030 | 6.793 | 8,126,757 |
| Apr 23, 2024 | 7.190 | 7.290 | 7.000 | 7.100 | 6.860 | 8,004,977 |
| Apr 22, 2024 | 7.000 | 7.330 | 7.000 | 7.190 | 6.947 | 7,017,303 |
| Apr 19, 2024 | 7.050 | 7.070 | 6.850 | 7.000 | 6.764 | 14,261,051 |
| Apr 18, 2024 | 7.030 | 7.150 | 6.920 | 7.060 | 6.822 | 13,314,010 |
| Apr 17, 2024 | 7.130 | 7.310 | 6.870 | 7.050 | 6.812 | 14,148,506 |
| Apr 16, 2024 | 7.150 | 7.200 | 7.050 | 7.130 | 6.889 | 10,840,197 |
| Apr 15, 2024 | 7.200 | 7.220 | 7.000 | 7.150 | 6.909 | 12,489,218 |
| Apr 12, 2024 | 7.250 | 7.380 | 7.160 | 7.250 | 7.005 | 9,827,727 |
| Apr 11, 2024 | 7.430 | 7.430 | 7.140 | 7.280 | 7.034 | 11,512,000 |
| Apr 10, 2024 | 7.770 | 7.770 | 7.350 | 7.400 | 7.150 | 17,757,000 |
| Apr 9, 2024 | 7.700 | 7.770 | 7.510 | 7.680 | 7.421 | 12,722,679 |
| Apr 8, 2024 | 7.600 | 7.660 | 7.380 | 7.590 | 7.334 | 14,571,000 |
| Apr 5, 2024 | 7.560 | 7.650 | 7.200 | 7.600 | 7.344 | 13,809,315 |
| Apr 3, 2024 | 7.540 | 7.710 | 7.370 | 7.500 | 7.247 | 15,832,730 |
| Apr 2, 2024 | 8.200 | 8.350 | 7.240 | 7.550 | 7.295 | 42,592,311 |
| Mar 28, 2024 | 11.000 | 11.360 | 8.220 | 8.220 | 7.943 | 49,726,134 |
| Mar 27, 2024 | 12.600 | 12.740 | 12.380 | 12.540 | 12.117 | 3,869,884 |
| Mar 26, 2024 | 12.400 | 12.680 | 12.180 | 12.520 | 12.098 | 4,346,000 |
| Mar 25, 2024 | 12.260 | 12.540 | 12.240 | 12.280 | 11.866 | 2,399,000 |
| Mar 22, 2024 | 12.600 | 12.740 | 12.200 | 12.360 | 11.943 | 2,654,500 |
| Mar 21, 2024 | 12.500 | 12.680 | 12.420 | 12.600 | 12.175 | 3,838,060 |
| Mar 20, 2024 | 12.100 | 12.380 | 12.100 | 12.360 | 11.943 | 1,830,186 |
| Mar 19, 2024 | 12.480 | 12.540 | 12.080 | 12.100 | 11.692 | 5,194,412 |
| Mar 18, 2024 | 12.260 | 12.500 | 12.200 | 12.480 | 12.059 | 2,101,824 |
| Mar 15, 2024 | 12.560 | 12.560 | 12.160 | 12.300 | 11.885 | 4,200,222 |
| Mar 14, 2024 | 12.660 | 12.860 | 12.300 | 12.560 | 12.136 | 3,204,000 |
| Mar 13, 2024 | 12.720 | 12.780 | 12.280 | 12.460 | 12.040 | 4,545,000 |
| Mar 12, 2024 | 12.600 | 12.740 | 12.320 | 12.720 | 12.291 | 4,303,816 |
| Mar 11, 2024 | 12.340 | 12.400 | 12.120 | 12.380 | 11.962 | 2,263,565 |
| Mar 8, 2024 | 12.200 | 12.620 | 12.200 | 12.360 | 11.943 | 4,311,000 |
| Mar 7, 2024 | 12.080 | 12.320 | 12.000 | 12.120 | 11.711 | 3,691,459 |
| Mar 6, 2024 | 12.480 | 12.480 | 12.080 | 12.360 | 11.943 | 5,697,166 |
| Mar 5, 2024 | 12.980 | 12.980 | 12.240 | 12.280 | 11.866 | 3,576,431 |
| Mar 4, 2024 | 12.700 | 13.000 | 12.640 | 12.840 | 12.407 | 4,407,239 |
| Mar 1, 2024 | 12.720 | 12.780 | 12.420 | 12.740 | 12.310 | 8,073,168 |
| Feb 29, 2024 | 12.500 | 13.000 | 12.500 | 12.860 | 12.426 | 12,640,071 |
| Feb 28, 2024 | 12.800 | 13.060 | 12.520 | 12.640 | 12.214 | 3,706,000 |
| Feb 27, 2024 | 12.660 | 12.960 | 12.600 | 12.740 | 12.310 | 3,041,928 |
| Feb 26, 2024 | 12.800 | 13.160 | 12.720 | 12.760 | 12.330 | 2,776,131 |
| Feb 23, 2024 | 12.820 | 13.080 | 12.740 | 12.800 | 12.368 | 3,052,000 |
| Feb 22, 2024 | 12.740 | 12.960 | 12.660 | 12.860 | 12.426 | 2,716,774 |
| Feb 21, 2024 | 12.260 | 12.960 | 11.960 | 12.720 | 12.291 | 7,132,021 |
| Feb 20, 2024 | 11.820 | 12.300 | 11.720 | 12.260 | 11.846 | 4,981,852 |
| Feb 19, 2024 | 12.000 | 12.080 | 11.600 | 11.820 | 11.421 | 2,989,772 |
| Feb 16, 2024 | 11.600 | 12.060 | 11.520 | 12.040 | 11.634 | 1,463,132 |
| Feb 15, 2024 | 11.480 | 11.620 | 11.240 | 11.540 | 11.151 | 725,953 |
| Feb 14, 2024 | 11.520 | 11.640 | 11.080 | 11.460 | 11.073 | 1,448,612 |
| Feb 9, 2024 | 11.640 | 11.640 | 11.640 | 11.640 | 11.247 | - |
| Feb 8, 2024 | 11.540 | 11.760 | 11.500 | 11.660 | 11.267 | 2,086,125 |
| Feb 7, 2024 | 11.680 | 11.860 | 11.400 | 11.540 | 11.151 | 5,878,552 |
| Feb 6, 2024 | 11.500 | 11.700 | 11.080 | 11.660 | 11.267 | 3,296,163 |
| Feb 5, 2024 | 11.300 | 11.620 | 11.000 | 11.200 | 10.822 | 3,707,897 |
| Feb 2, 2024 | 11.280 | 11.740 | 11.100 | 11.260 | 10.880 | 4,454,758 |
| Feb 1, 2024 | 11.260 | 11.600 | 11.160 | 11.280 | 10.899 | 3,817,994 |
| Jan 31, 2024 | 11.540 | 11.660 | 11.040 | 11.200 | 10.822 | 4,618,637 |
| Jan 30, 2024 | 11.880 | 11.880 | 11.400 | 11.480 | 11.093 | 3,788,852 |
| Jan 29, 2024 | 11.980 | 12.040 | 11.680 | 11.800 | 11.402 | 2,593,126 |
| Jan 26, 2024 | 12.180 | 12.280 | 11.500 | 11.820 | 11.421 | 3,532,689 |
| Jan 25, 2024 | 11.960 | 12.180 | 11.840 | 12.080 | 11.672 | 3,055,549 |
| Jan 24, 2024 | 11.800 | 12.060 | 11.600 | 11.940 | 11.537 | 2,466,438 |
| Jan 23, 2024 | 11.380 | 11.920 | 11.300 | 11.840 | 11.441 | 4,361,446 |
| Jan 22, 2024 | 11.660 | 11.700 | 11.200 | 11.340 | 10.957 | 3,603,877 |
| Jan 19, 2024 | 12.120 | 12.120 | 11.620 | 11.720 | 11.325 | 2,803,748 |
| Jan 18, 2024 | 12.260 | 12.260 | 11.840 | 12.060 | 11.653 | 2,813,746 |
| Jan 17, 2024 | 12.480 | 12.480 | 11.820 | 11.920 | 11.518 | 4,258,231 |
| Jan 16, 2024 | 12.940 | 12.940 | 12.360 | 12.480 | 12.059 | 3,909,995 |
| Jan 15, 2024 | 12.800 | 12.800 | 12.800 | 12.800 | 12.368 | - |
Related Tickers
3613.HK Beijing Tong Ren Tang Chinese Medicine Company Limited
8.110
+1.50%
1558.HK HEC CJ PHARM
9.770
+1.77%
T14.SI Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited
2.0400
+1.49%
3320.HK China Resources Pharmaceutical Group Limited
5.230
+1.55%
2186.HK Luye Pharma Group Ltd.
2.040
+0.99%
0570.HK TRAD CHI MED
2.060
+1.48%
3933.HK The United Laboratories International Holdings Limited
11.080
+0.73%
1681.HK CONSUN PHARMA
7.540
+1.07%
CRON Cronos Group Inc.
1.9500
-1.52%
ZTS Zoetis Inc.
166.32
+1.84%