HKSE - Delayed Quote HKD
SOUNDWILL HOLD (0878.HK)
8.150
+0.050
+(0.62%)
As of 10:21:55 AM 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 8.080 | 8.200 | 8.080 | 8.150 | 8.150 | 162,000 |
| Apr 29, 2025 | 8.050 | 8.100 | 8.000 | 8.100 | 8.100 | 236,000 |
| Apr 28, 2025 | 8.080 | 8.080 | 7.980 | 8.060 | 8.060 | 73,500 |
| Apr 25, 2025 | 8.040 | 8.040 | 7.980 | 8.040 | 8.040 | 226,500 |
| Apr 24, 2025 | 8.050 | 8.070 | 8.030 | 8.050 | 8.050 | 172,500 |
| Apr 23, 2025 | 8.080 | 8.080 | 8.000 | 8.070 | 8.070 | 530,500 |
| Apr 22, 2025 | 8.000 | 8.190 | 7.950 | 8.050 | 8.050 | 257,500 |
| Apr 17, 2025 | 8.050 | 8.060 | 7.910 | 8.040 | 8.040 | 135,500 |
| Apr 16, 2025 | 8.000 | 8.050 | 7.950 | 8.050 | 8.050 | 341,500 |
| Apr 15, 2025 | 7.880 | 8.190 | 7.880 | 8.070 | 8.070 | 424,500 |
| Apr 14, 2025 | 7.790 | 7.980 | 7.790 | 7.950 | 7.950 | 129,600 |
| Apr 11, 2025 | 7.760 | 8.000 | 7.750 | 7.900 | 7.900 | 872,240 |
| Apr 10, 2025 | 7.680 | 7.760 | 7.620 | 7.760 | 7.760 | 657,500 |
| Apr 9, 2025 | 7.640 | 7.700 | 7.580 | 7.700 | 7.700 | 679,500 |
| Apr 8, 2025 | 7.650 | 7.670 | 7.600 | 7.660 | 7.660 | 555,500 |
| Apr 7, 2025 | 7.660 | 7.700 | 7.590 | 7.640 | 7.640 | 756,000 |
| Apr 3, 2025 | 7.700 | 7.760 | 7.700 | 7.760 | 7.760 | 758,000 |
| Apr 2, 2025 | 7.720 | 7.730 | 7.690 | 7.720 | 7.720 | 265,000 |
| Apr 1, 2025 | 7.690 | 7.740 | 7.690 | 7.720 | 7.720 | 234,500 |
| Mar 31, 2025 | 7.710 | 7.710 | 7.650 | 7.700 | 7.700 | 230,960 |
| Mar 28, 2025 | 7.710 | 7.740 | 7.690 | 7.710 | 7.710 | 243,500 |
| Mar 27, 2025 | 7.660 | 7.720 | 7.660 | 7.710 | 7.710 | 285,500 |
| Mar 26, 2025 | 7.690 | 7.750 | 7.690 | 7.710 | 7.710 | 185,000 |
| Mar 25, 2025 | 7.710 | 7.710 | 7.630 | 7.700 | 7.700 | 84,500 |
| Mar 24, 2025 | 7.670 | 7.760 | 7.660 | 7.720 | 7.720 | 103,000 |
| Mar 21, 2025 | 7.730 | 7.760 | 7.630 | 7.740 | 7.740 | 265,500 |
| Mar 20, 2025 | 7.690 | 7.770 | 7.690 | 7.760 | 7.760 | 614,000 |
| Mar 19, 2025 | 7.700 | 7.760 | 7.700 | 7.750 | 7.750 | 311,000 |
| Mar 18, 2025 | 7.580 | 7.740 | 7.580 | 7.720 | 7.720 | 575,220 |
| Mar 17, 2025 | 7.520 | 7.600 | 7.420 | 7.590 | 7.590 | 497,000 |
| Mar 14, 2025 | 7.560 | 7.570 | 7.510 | 7.520 | 7.520 | 298,500 |
| Mar 13, 2025 | 7.570 | 7.590 | 7.550 | 7.570 | 7.570 | 222,000 |
| Mar 12, 2025 | 7.580 | 7.620 | 7.550 | 7.590 | 7.590 | 372,500 |
| Mar 11, 2025 | 7.690 | 7.700 | 7.530 | 7.580 | 7.580 | 1,639,700 |
| Mar 10, 2025 | 7.690 | 7.730 | 7.550 | 7.700 | 7.700 | 5,161,240 |
| Mar 7, 2025 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Mar 6, 2025 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Mar 5, 2025 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Mar 4, 2025 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Mar 3, 2025 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Feb 28, 2025 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Feb 27, 2025 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Feb 26, 2025 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Feb 25, 2025 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Feb 24, 2025 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Feb 21, 2025 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Feb 20, 2025 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Feb 19, 2025 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Feb 18, 2025 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Feb 17, 2025 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Feb 14, 2025 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 170,000 |
| Feb 13, 2025 | 5.300 | 5.300 | 5.210 | 5.290 | 5.290 | 118,500 |
| Feb 12, 2025 | 5.300 | 5.300 | 5.220 | 5.220 | 5.220 | 24,740 |
| Feb 11, 2025 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | - |
| Feb 10, 2025 | 5.310 | 5.310 | 5.250 | 5.300 | 5.300 | 3,000 |
| Feb 7, 2025 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 20,000 |
| Feb 6, 2025 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | - |
| Feb 5, 2025 | 5.370 | 5.390 | 5.310 | 5.310 | 5.310 | 1,548 |
| Feb 4, 2025 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | - |
| Feb 3, 2025 | 5.350 | 5.350 | 5.210 | 5.300 | 5.300 | 4,500 |
| Jan 28, 2025 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | - |
| Jan 27, 2025 | 5.390 | 5.400 | 5.300 | 5.300 | 5.300 | 31,500 |
| Jan 24, 2025 | 5.300 | 5.300 | 5.270 | 5.300 | 5.300 | 69,720 |
| Jan 23, 2025 | 5.270 | 5.280 | 5.270 | 5.280 | 5.280 | 5,500 |
| Jan 22, 2025 | 5.290 | 5.350 | 5.260 | 5.270 | 5.270 | 73,500 |
| Jan 21, 2025 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | - |
| Jan 20, 2025 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | - |
| Jan 17, 2025 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 4,500 |
| Jan 16, 2025 | 5.300 | 5.320 | 5.300 | 5.320 | 5.320 | 3,596 |
| Jan 15, 2025 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | - |
| Jan 14, 2025 | 5.230 | 5.320 | 5.200 | 5.300 | 5.300 | 35,000 |
| Jan 13, 2025 | 5.150 | 5.340 | 5.150 | 5.340 | 5.340 | 44,000 |
| Jan 10, 2025 | 5.310 | 5.350 | 5.300 | 5.350 | 5.350 | 7,000 |
| Jan 9, 2025 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | - |
| Jan 8, 2025 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | - |
| Jan 7, 2025 | 5.410 | 5.410 | 5.360 | 5.410 | 5.410 | 37,500 |
| Jan 6, 2025 | 5.440 | 5.440 | 5.370 | 5.400 | 5.400 | 15,000 |
| Jan 3, 2025 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | - |
| Jan 2, 2025 | 5.450 | 5.450 | 5.360 | 5.440 | 5.440 | 47,500 |
| Dec 31, 2024 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | - |
| Dec 30, 2024 | 5.390 | 5.400 | 5.370 | 5.400 | 5.400 | 31,480 |
| Dec 27, 2024 | 5.400 | 5.400 | 5.360 | 5.400 | 5.400 | 19,000 |
| Dec 24, 2024 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | - |
| Dec 23, 2024 | 5.400 | 5.400 | 5.340 | 5.400 | 5.400 | 50,500 |
| Dec 20, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| Dec 19, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| Dec 18, 2024 | 5.310 | 5.400 | 5.290 | 5.400 | 5.400 | 26,000 |
| Dec 17, 2024 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | - |
| Dec 16, 2024 | 5.340 | 5.400 | 5.330 | 5.390 | 5.390 | 48,000 |
| Dec 13, 2024 | 5.380 | 5.380 | 5.350 | 5.400 | 5.400 | 1,000 |
| Dec 12, 2024 | 5.400 | 5.420 | 5.380 | 5.420 | 5.420 | 49,400 |
| Dec 11, 2024 | 5.400 | 5.410 | 5.400 | 5.400 | 5.400 | 39,000 |
| Dec 10, 2024 | 5.490 | 5.600 | 5.410 | 5.410 | 5.410 | 129,000 |
| Dec 9, 2024 | 5.400 | 5.420 | 5.350 | 5.400 | 5.400 | 19,000 |
| Dec 6, 2024 | 5.300 | 5.400 | 5.290 | 5.400 | 5.400 | 81,000 |
| Dec 5, 2024 | 5.350 | 5.480 | 5.350 | 5.440 | 5.440 | 42,500 |
| Dec 4, 2024 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 2,500 |
| Dec 3, 2024 | 5.450 | 5.450 | 5.340 | 5.400 | 5.400 | 11,000 |
| Dec 2, 2024 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | - |
| Nov 29, 2024 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | - |
| Nov 28, 2024 | 5.420 | 5.420 | 5.290 | 5.300 | 5.300 | 2,480 |
| Nov 27, 2024 | 5.380 | 5.470 | 5.280 | 5.470 | 5.470 | 3,500 |
| Nov 26, 2024 | 5.290 | 5.450 | 5.290 | 5.310 | 5.310 | 5,000 |
| Nov 25, 2024 | 5.300 | 5.400 | 5.300 | 5.310 | 5.310 | 13,500 |
| Nov 22, 2024 | 5.350 | 5.500 | 5.280 | 5.500 | 5.500 | 16,000 |
| Nov 21, 2024 | 5.360 | 5.360 | 5.350 | 5.350 | 5.350 | 5,500 |
| Nov 20, 2024 | 5.370 | 5.420 | 5.290 | 5.420 | 5.420 | 14,500 |
| Nov 19, 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | - |
| Nov 18, 2024 | 5.330 | 5.380 | 5.320 | 5.380 | 5.380 | 9,000 |
| Nov 15, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | - |
| Nov 14, 2024 | 5.260 | 5.300 | 5.240 | 5.300 | 5.300 | 5,500 |
| Nov 13, 2024 | 5.270 | 5.310 | 5.250 | 5.290 | 5.290 | 25,500 |
| Nov 12, 2024 | 5.330 | 5.330 | 5.330 | 5.340 | 5.340 | 10,500 |
| Nov 11, 2024 | 5.370 | 5.400 | 5.320 | 5.390 | 5.390 | 61,000 |
| Nov 8, 2024 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 1,720 |
| Nov 7, 2024 | 5.500 | 5.600 | 5.340 | 5.430 | 5.430 | 14,500 |
| Nov 6, 2024 | 5.400 | 5.500 | 5.310 | 5.400 | 5.400 | 129,500 |
| Nov 5, 2024 | 5.540 | 5.550 | 5.360 | 5.450 | 5.450 | 14,500 |
| Nov 4, 2024 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 500 |
| Nov 1, 2024 | 5.340 | 5.500 | 5.320 | 5.350 | 5.350 | 5,500 |
| Oct 31, 2024 | 5.300 | 5.480 | 5.250 | 5.340 | 5.340 | 104,500 |
| Oct 30, 2024 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 2,000 |
| Oct 29, 2024 | 5.420 | 5.490 | 5.400 | 5.480 | 5.480 | 22,000 |
| Oct 28, 2024 | 5.420 | 5.420 | 5.420 | 5.460 | 5.460 | 1,000 |
| Oct 25, 2024 | 5.510 | 5.590 | 5.500 | 5.590 | 5.590 | 16,500 |
| Oct 24, 2024 | 5.450 | 5.600 | 5.450 | 5.500 | 5.500 | 7,500 |
| Oct 23, 2024 | 5.530 | 5.580 | 5.530 | 5.550 | 5.550 | 26,000 |
| Oct 22, 2024 | 5.420 | 5.520 | 5.420 | 5.500 | 5.500 | 6,000 |
| Oct 21, 2024 | 5.500 | 5.580 | 5.500 | 5.570 | 5.570 | 26,500 |
| Oct 18, 2024 | 5.510 | 5.590 | 5.450 | 5.590 | 5.590 | 38,500 |
| Oct 17, 2024 | 5.530 | 5.570 | 5.510 | 5.510 | 5.510 | 14,000 |
| Oct 16, 2024 | 5.550 | 5.570 | 5.510 | 5.520 | 5.520 | 19,500 |
| Oct 15, 2024 | 5.550 | 5.600 | 5.520 | 5.520 | 5.520 | 28,500 |
| Oct 14, 2024 | 5.780 | 5.780 | 5.500 | 5.600 | 5.600 | 102,500 |
| Oct 10, 2024 | 5.830 | 5.990 | 5.780 | 5.780 | 5.780 | 35,000 |
| Oct 9, 2024 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | - |
| Oct 8, 2024 | 6.230 | 6.230 | 5.730 | 6.110 | 6.110 | 65,000 |
| Oct 7, 2024 | 6.140 | 6.280 | 5.920 | 6.190 | 6.190 | 128,500 |
| Oct 4, 2024 | 5.810 | 5.810 | 5.770 | 5.810 | 5.810 | 142,500 |
| Oct 3, 2024 | 5.980 | 6.000 | 5.810 | 5.810 | 5.810 | 32,000 |
| Oct 2, 2024 | 5.700 | 5.970 | 5.700 | 5.800 | 5.800 | 78,168 |
| Sep 30, 2024 | 5.480 | 5.700 | 5.480 | 5.650 | 5.650 | 19,500 |
| Sep 27, 2024 | 5.450 | 5.450 | 5.320 | 5.400 | 5.400 | 52,500 |
| Sep 26, 2024 | 5.310 | 5.430 | 5.240 | 5.310 | 5.310 | 60,500 |
| Sep 25, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| Sep 24, 2024 | 5.310 | 5.400 | 5.250 | 5.390 | 5.390 | 29,000 |
| Sep 23, 2024 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | - |
| Sep 20, 2024 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | - |
| Sep 19, 2024 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | - |
| Sep 17, 2024 | 5.260 | 5.350 | 5.260 | 5.350 | 5.350 | 26,220 |
| Sep 16, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | - |
| Sep 13, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 23,500 |
| Sep 12, 2024 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 45,500 |
| Sep 11, 2024 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | - |
| Sep 10, 2024 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | - |
| Sep 9, 2024 | 5.250 | 5.300 | 5.110 | 5.290 | 5.290 | 28,980 |
| Sep 5, 2024 | 5.260 | 5.350 | 5.190 | 5.250 | 5.250 | 38,000 |
| Sep 4, 2024 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | - |
| Sep 3, 2024 | 5.130 | 5.320 | 5.130 | 5.320 | 5.320 | 6,000 |
| Sep 2, 2024 | 5.370 | 5.370 | 5.240 | 5.370 | 5.370 | 34,000 |
| Aug 30, 2024 | 5.260 | 5.330 | 5.260 | 5.380 | 5.380 | 85,000 |
| Aug 29, 2024 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | - |
| Aug 28, 2024 | 5.200 | 5.340 | 5.200 | 5.330 | 5.330 | 16,000 |
| Aug 27, 2024 | 5.350 | 5.350 | 5.130 | 5.210 | 5.210 | 2,500 |
| Aug 26, 2024 | 5.300 | 5.350 | 5.200 | 5.350 | 5.350 | 40,000 |
| Aug 23, 2024 | 5.270 | 5.300 | 5.260 | 5.300 | 5.300 | 10,500 |
| Aug 22, 2024 | 5.310 | 5.320 | 5.240 | 5.300 | 5.300 | 101,000 |
| Aug 21, 2024 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 66,500 |
| Aug 20, 2024 | 5.460 | 5.460 | 5.320 | 5.320 | 5.320 | 1,500 |
| Aug 19, 2024 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 |
| Aug 16, 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | - |
| Aug 15, 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | - |
| Aug 14, 2024 | 5.530 | 5.570 | 5.530 | 5.570 | 5.570 | 15,500 |
| Aug 13, 2024 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | - |
| Aug 12, 2024 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | - |
| Aug 9, 2024 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | - |
| Aug 8, 2024 | 5.580 | 5.600 | 5.580 | 5.600 | 5.600 | 23,500 |
| Aug 7, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2,000 |
| Aug 6, 2024 | 5.480 | 5.550 | 5.480 | 5.550 | 5.550 | 9,000 |
| Aug 5, 2024 | 5.450 | 5.570 | 5.450 | 5.460 | 5.460 | 11,000 |
| Aug 2, 2024 | 5.600 | 5.600 | 5.510 | 5.570 | 5.570 | 27,500 |
| Aug 1, 2024 | 5.600 | 5.640 | 5.460 | 5.600 | 5.600 | 5,000 |
| Jul 31, 2024 | 5.600 | 5.600 | 5.450 | 5.600 | 5.600 | 2,000 |
| Jul 30, 2024 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | - |
| Jul 29, 2024 | 5.640 | 5.650 | 5.640 | 5.650 | 5.650 | 5,240 |
| Jul 26, 2024 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | - |
| Jul 25, 2024 | 5.640 | 5.650 | 5.590 | 5.640 | 5.640 | 12,500 |
| Jul 24, 2024 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 11,000 |
| Jul 23, 2024 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 4,000 |
| Jul 22, 2024 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | - |
| Jul 19, 2024 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,000 |
| Jul 18, 2024 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | - |
| Jul 17, 2024 | 5.640 | 5.690 | 5.590 | 5.670 | 5.670 | 49,500 |
| Jul 16, 2024 | 5.700 | 5.720 | 5.700 | 5.700 | 5.700 | 12,000 |
| Jul 15, 2024 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | - |
| Jul 12, 2024 | 5.690 | 5.760 | 5.690 | 5.690 | 5.690 | 12,500 |
| Jul 11, 2024 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 64,000 |
| Jul 10, 2024 | 5.620 | 5.700 | 5.600 | 5.650 | 5.650 | 42,000 |
| Jul 9, 2024 | 5.610 | 5.750 | 5.610 | 5.750 | 5.750 | 57,000 |
| Jul 8, 2024 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | - |
| Jul 5, 2024 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 82,500 |
| Jul 4, 2024 | 5.740 | 5.780 | 5.610 | 5.700 | 5.700 | 19,000 |
| Jul 3, 2024 | 5.700 | 5.800 | 5.700 | 5.730 | 5.730 | 14,500 |
| Jul 2, 2024 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | - |
| Jun 28, 2024 | 5.730 | 5.730 | 5.660 | 5.720 | 5.720 | 33,500 |
| Jun 27, 2024 | 5.720 | 5.780 | 5.720 | 5.770 | 5.770 | 27,000 |
| Jun 26, 2024 | 5.820 | 5.830 | 5.650 | 5.760 | 5.760 | 92,000 |
| Jun 25, 2024 | 5.750 | 5.800 | 5.600 | 5.790 | 5.790 | 67,000 |
| Jun 24, 2024 | 5.750 | 5.820 | 5.730 | 5.730 | 5.730 | 24,500 |
| Jun 21, 2024 | 5.880 | 5.880 | 5.820 | 5.820 | 5.820 | 14,000 |
| Jun 20, 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,500 |
| Jun 19, 2024 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | - |
| Jun 18, 2024 | 5.830 | 5.940 | 5.830 | 5.930 | 5.930 | 8,500 |
| Jun 17, 2024 | 5.980 | 6.000 | 5.900 | 5.960 | 5.960 | 23,500 |
| Jun 14, 2024 | 6.000 | 6.100 | 5.980 | 5.980 | 5.980 | 73,500 |
| Jun 13, 2024 | 5.900 | 6.000 | 5.860 | 5.980 | 5.980 | 127,740 |
| Jun 12, 2024 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | - |
| Jun 11, 2024 | 6.080 | 6.150 | 5.980 | 5.980 | 5.980 | 189,000 |
| Jun 7, 2024 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | - |
| Jun 6, 2024 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | - |
| Jun 5, 2024 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | - |
| Jun 4, 2024 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 5,000 |
| Jun 3, 2024 | 6.200 | 6.200 | 6.120 | 6.180 | 6.180 | 8,000 |
| May 31, 2024 | 6.120 | 6.260 | 6.120 | 6.200 | 6.200 | 10,500 |
| May 30, 2024 | 6.110 | 6.200 | 6.100 | 6.150 | 6.150 | 35,000 |
| May 29, 2024 | 6.100 | 6.250 | 6.100 | 6.200 | 6.200 | 90,500 |
| May 28, 2024 | 6.210 | 6.250 | 6.150 | 6.250 | 6.250 | 35,480 |
| May 27, 2024 | 0.8 Dividend | |||||
| May 27, 2024 | 6.500 | 6.500 | 6.210 | 6.290 | 6.290 | 114,700 |
| May 24, 2024 | 7.410 | 7.410 | 7.360 | 7.380 | 6.580 | 57,500 |
| May 23, 2024 | 7.410 | 7.430 | 7.350 | 7.410 | 6.607 | 57,500 |
| May 22, 2024 | 7.300 | 7.480 | 7.300 | 7.420 | 6.616 | 176,000 |
| May 21, 2024 | 7.260 | 7.280 | 7.230 | 7.280 | 6.491 | 85,500 |
| May 20, 2024 | 7.200 | 7.260 | 7.200 | 7.260 | 6.473 | 125,700 |
| May 17, 2024 | 7.090 | 7.170 | 7.000 | 7.130 | 6.357 | 200,240 |
| May 16, 2024 | 7.090 | 7.090 | 7.000 | 7.020 | 6.259 | 160,500 |
| May 14, 2024 | 7.090 | 7.090 | 7.020 | 7.070 | 6.304 | 30,000 |
| May 13, 2024 | 7.010 | 7.100 | 6.980 | 7.090 | 6.321 | 82,000 |
| May 10, 2024 | 6.980 | 7.010 | 6.980 | 7.010 | 6.250 | 43,240 |
| May 9, 2024 | 7.000 | 7.010 | 7.000 | 7.000 | 6.241 | 52,000 |
| May 8, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 6.241 | 8,000 |
| May 7, 2024 | 6.950 | 7.070 | 6.950 | 7.070 | 6.304 | 8,240 |
| May 6, 2024 | 7.000 | 7.070 | 7.000 | 7.040 | 6.277 | 13,940 |
| May 3, 2024 | 7.070 | 7.080 | 6.950 | 7.000 | 6.241 | 140,000 |
| May 2, 2024 | 6.980 | 7.100 | 6.980 | 7.100 | 6.330 | 36,900 |
| Apr 30, 2024 | 7.050 | 7.080 | 7.040 | 7.080 | 6.313 | 31,500 |
Related Tickers
0071.HK MIRAMAR HOTEL
9.040
-0.11%
0410.HK SOHO CHINA
0.530
-1.85%
1997.HK Wharf Real Estate Investment Company Limited
18.380
+0.66%
0010.HK HANG LUNG GROUP
11.020
+0.73%
1972.HK Swire Properties Limited
17.020
+0.95%
6098.HK Country Garden Services Holdings Company Limited
6.930
+0.43%
0101.HK HANG LUNG PPT
6.300
0.00%
2348.TW Hi-Yes International Co., Ltd.
120.50
-0.82%