At close: 4:09 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 |
|---|---|---|---|---|---|---|
| Oct 15, 2024 | 6.150 | 6.200 | 6.000 | 6.030 | 6.030 | 497,133,897 |
| Oct 14, 2024 | 6.100 | 6.250 | 6.070 | 6.150 | 6.150 | 845,213,022 |
| Oct 10, 2024 | 5.780 | 6.100 | 5.780 | 6.010 | 6.010 | 689,607,725 |
| Oct 9, 2024 | 5.880 | 5.890 | 5.680 | 5.730 | 5.730 | 706,690,876 |
| Oct 8, 2024 | 6.230 | 6.290 | 5.810 | 5.820 | 5.820 | 1,282,667,989 |
| Oct 7, 2024 | 6.150 | 6.230 | 6.120 | 6.180 | 6.180 | 463,907,456 |
| Oct 4, 2024 | 5.980 | 6.150 | 5.940 | 6.110 | 6.110 | 506,470,575 |
| Oct 3, 2024 | 6.150 | 6.150 | 5.930 | 6.060 | 6.060 | 513,575,898 |
| Oct 2, 2024 | 5.800 | 6.180 | 5.800 | 6.120 | 6.120 | 934,522,324 |
| Sep 30, 2024 | 5.910 | 6.010 | 5.750 | 5.880 | 5.880 | 1,388,623,982 |
| Sep 27, 2024 | 6.240 | 6.280 | 5.890 | 5.990 | 5.990 | 1,153,119,316 |
| Sep 26, 2024 | 6.120 | 6.200 | 5.990 | 6.200 | 6.200 | 1,034,700,728 |
| Sep 25, 2024 | 6.040 | 6.160 | 6.000 | 6.050 | 6.050 | 1,022,092,300 |
| Sep 24, 2024 | 5.720 | 5.940 | 5.720 | 5.930 | 5.930 | 1,068,271,519 |
| Sep 23, 2024 | 5.600 | 5.670 | 5.590 | 5.660 | 5.660 | 278,803,667 |
| Sep 20, 2024 | 5.540 | 5.620 | 5.520 | 5.580 | 5.580 | 381,051,072 |
| Sep 19, 2024 | 5.550 | 5.590 | 5.470 | 5.560 | 5.560 | 381,600,507 |
| Sep 17, 2024 | 5.430 | 5.580 | 5.430 | 5.570 | 5.570 | 226,482,042 |
| Sep 16, 2024 | 5.410 | 5.460 | 5.380 | 5.450 | 5.450 | 83,125,132 |
| Sep 13, 2024 | 5.400 | 5.460 | 5.340 | 5.450 | 5.450 | 242,478,420 |
| Sep 12, 2024 | 5.320 | 5.410 | 5.270 | 5.360 | 5.360 | 225,015,186 |
| Sep 11, 2024 | 5.360 | 5.390 | 5.280 | 5.330 | 5.330 | 337,411,087 |
| Sep 10, 2024 | 5.310 | 5.430 | 5.290 | 5.410 | 5.410 | 344,156,036 |
| Sep 9, 2024 | 5.310 | 5.350 | 5.250 | 5.340 | 5.340 | 421,788,785 |
| Sep 5, 2024 | 5.400 | 5.430 | 5.330 | 5.360 | 5.360 | 315,540,539 |
| Sep 4, 2024 | 5.360 | 5.440 | 5.330 | 5.410 | 5.410 | 348,558,769 |
| Sep 3, 2024 | 5.390 | 5.430 | 5.300 | 5.380 | 5.380 | 450,720,295 |
| Sep 2, 2024 | 5.440 | 5.480 | 5.360 | 5.430 | 5.430 | 619,273,721 |
| Aug 30, 2024 | 5.630 | 5.700 | 5.430 | 5.520 | 5.520 | 765,428,579 |
| Aug 29, 2024 | 5.790 | 5.810 | 5.530 | 5.630 | 5.630 | 498,954,122 |
| Aug 28, 2024 | 5.820 | 5.860 | 5.760 | 5.820 | 5.820 | 260,186,362 |
| Aug 27, 2024 | 5.740 | 5.850 | 5.720 | 5.840 | 5.840 | 331,384,026 |
| Aug 26, 2024 | 5.740 | 5.770 | 5.670 | 5.740 | 5.740 | 183,822,475 |
| Aug 23, 2024 | 5.670 | 5.730 | 5.640 | 5.730 | 5.730 | 191,112,441 |
| Aug 22, 2024 | 5.650 | 5.710 | 5.630 | 5.710 | 5.710 | 209,417,509 |
| Aug 21, 2024 | 5.670 | 5.670 | 5.580 | 5.650 | 5.650 | 198,553,206 |
| Aug 20, 2024 | 5.690 | 5.740 | 5.650 | 5.700 | 5.700 | 268,641,419 |
| Aug 19, 2024 | 5.650 | 5.690 | 5.630 | 5.680 | 5.680 | 287,679,380 |
| Aug 16, 2024 | 5.610 | 5.640 | 5.570 | 5.640 | 5.640 | 337,742,716 |
| Aug 15, 2024 | 5.490 | 5.590 | 5.450 | 5.580 | 5.580 | 278,238,817 |
| Aug 14, 2024 | 5.550 | 5.580 | 5.470 | 5.510 | 5.510 | 173,730,111 |
| Aug 13, 2024 | 5.560 | 5.590 | 5.480 | 5.530 | 5.530 | 348,547,735 |
| Aug 12, 2024 | 5.470 | 5.550 | 5.470 | 5.550 | 5.550 | 264,943,115 |
| Aug 9, 2024 | 5.500 | 5.540 | 5.460 | 5.470 | 5.470 | 321,233,405 |
| Aug 8, 2024 | 5.390 | 5.470 | 5.370 | 5.460 | 5.460 | 318,320,587 |
| Aug 7, 2024 | 5.360 | 5.450 | 5.350 | 5.420 | 5.420 | 373,556,342 |
| Aug 6, 2024 | 5.330 | 5.370 | 5.300 | 5.340 | 5.340 | 345,457,619 |
| Aug 5, 2024 | 5.320 | 5.370 | 5.230 | 5.310 | 5.310 | 412,321,504 |
| Aug 2, 2024 | 5.400 | 5.440 | 5.350 | 5.400 | 5.400 | 355,766,409 |
| Aug 1, 2024 | 5.440 | 5.510 | 5.410 | 5.460 | 5.460 | 206,891,136 |
| Jul 31, 2024 | 5.450 | 5.490 | 5.420 | 5.470 | 5.470 | 243,123,211 |
| Jul 30, 2024 | 5.440 | 5.450 | 5.370 | 5.430 | 5.430 | 271,636,605 |
| Jul 29, 2024 | 5.420 | 5.500 | 5.380 | 5.460 | 5.460 | 391,770,058 |
| Jul 26, 2024 | 5.470 | 5.500 | 5.360 | 5.390 | 5.390 | 452,586,763 |
| Jul 25, 2024 | 5.500 | 5.560 | 5.380 | 5.420 | 5.420 | 378,252,789 |
| Jul 24, 2024 | 5.470 | 5.540 | 5.460 | 5.500 | 5.500 | 274,655,123 |
| Jul 23, 2024 | 5.410 | 5.520 | 5.390 | 5.480 | 5.480 | 349,494,781 |
| Jul 22, 2024 | 5.320 | 5.450 | 5.260 | 5.420 | 5.420 | 282,311,811 |
| Jul 19, 2024 | 5.420 | 5.440 | 5.310 | 5.340 | 5.340 | 412,134,584 |
| Jul 18, 2024 | 5.450 | 5.540 | 5.440 | 5.480 | 5.480 | 304,300,717 |
| Jul 17, 2024 | 5.490 | 5.530 | 5.440 | 5.460 | 5.460 | 266,156,776 |
| Jul 16, 2024 | 5.580 | 5.630 | 5.470 | 5.470 | 5.470 | 372,031,744 |
| Jul 15, 2024 | 5.630 | 5.690 | 5.580 | 5.620 | 5.620 | 366,459,386 |
| Jul 12, 2024 | 5.570 | 5.680 | 5.560 | 5.660 | 5.660 | 525,380,166 |
| Jul 11, 2024 | 5.480 | 5.540 | 5.460 | 5.530 | 5.530 | 344,774,002 |
| Jul 10, 2024 | 5.390 | 5.480 | 5.380 | 5.430 | 5.430 | 387,235,842 |
| Jul 9, 2024 | 5.350 | 5.420 | 5.330 | 5.380 | 5.380 | 371,610,655 |
| Jul 8, 2024 | 5.360 | 5.420 | 5.320 | 5.370 | 5.370 | 328,949,302 |
| Jul 4, 2024 | 5.430 | 5.540 | 5.410 | 5.540 | 5.540 | 780,650,023 |
| Jul 4, 2024 | 0.438 Dividend | |||||
| Jul 3, 2024 | 5.900 | 5.910 | 5.750 | 5.800 | 5.362 | 684,365,870 |
| Jul 2, 2024 | 5.770 | 5.900 | 5.750 | 5.860 | 5.417 | 690,742,407 |
| Jun 28, 2024 | 5.700 | 5.830 | 5.700 | 5.770 | 5.334 | 467,543,421 |
| Jun 27, 2024 | 5.760 | 5.770 | 5.690 | 5.720 | 5.288 | 338,667,886 |
| Jun 26, 2024 | 5.760 | 5.830 | 5.750 | 5.790 | 5.352 | 323,771,283 |
| Jun 25, 2024 | 5.820 | 5.860 | 5.770 | 5.800 | 5.362 | 313,192,601 |
| Jun 24, 2024 | 5.710 | 5.790 | 5.650 | 5.780 | 5.343 | 393,903,098 |
| Jun 21, 2024 | 5.750 | 5.800 | 5.670 | 5.710 | 5.278 | 518,397,176 |
| Jun 20, 2024 | 5.810 | 5.880 | 5.760 | 5.790 | 5.352 | 291,157,311 |
| Jun 19, 2024 | 5.640 | 5.820 | 5.640 | 5.810 | 5.371 | 555,737,809 |
| Jun 18, 2024 | 5.530 | 5.620 | 5.500 | 5.610 | 5.186 | 287,717,640 |
| Jun 17, 2024 | 5.470 | 5.550 | 5.430 | 5.530 | 5.112 | 246,286,755 |
| Jun 14, 2024 | 5.490 | 5.570 | 5.460 | 5.500 | 5.084 | 246,297,684 |
| Jun 13, 2024 | 5.500 | 5.520 | 5.450 | 5.510 | 5.094 | 266,813,746 |
| Jun 12, 2024 | 5.520 | 5.540 | 5.400 | 5.490 | 5.075 | 452,192,082 |
| Jun 11, 2024 | 5.640 | 5.650 | 5.500 | 5.540 | 5.121 | 488,810,768 |
| Jun 7, 2024 | 5.620 | 5.680 | 5.590 | 5.660 | 5.232 | 371,712,008 |
| Jun 6, 2024 | 5.640 | 5.660 | 5.560 | 5.590 | 5.167 | 326,196,844 |
| Jun 5, 2024 | 5.610 | 5.700 | 5.590 | 5.600 | 5.177 | 465,109,859 |
| Jun 4, 2024 | 5.610 | 5.630 | 5.560 | 5.610 | 5.186 | 399,492,020 |
| Jun 3, 2024 | 5.600 | 5.680 | 5.590 | 5.620 | 5.195 | 401,285,313 |
| May 31, 2024 | 5.660 | 5.720 | 5.540 | 5.540 | 5.121 | 621,317,467 |
| May 30, 2024 | 5.680 | 5.700 | 5.560 | 5.600 | 5.177 | 528,289,186 |
| May 29, 2024 | 5.820 | 5.820 | 5.690 | 5.690 | 5.260 | 594,621,139 |
| May 28, 2024 | 5.830 | 5.890 | 5.820 | 5.840 | 5.399 | 243,967,485 |
| May 27, 2024 | 5.830 | 5.900 | 5.810 | 5.830 | 5.389 | 353,099,668 |
| May 24, 2024 | 5.830 | 5.870 | 5.800 | 5.810 | 5.371 | 400,709,477 |
| May 23, 2024 | 5.880 | 5.890 | 5.730 | 5.850 | 5.408 | 434,680,781 |
| May 22, 2024 | 5.920 | 5.930 | 5.870 | 5.890 | 5.445 | 309,625,081 |
| May 21, 2024 | 5.880 | 5.950 | 5.860 | 5.870 | 5.426 | 437,375,067 |
| May 20, 2024 | 5.860 | 5.910 | 5.820 | 5.900 | 5.454 | 418,819,859 |
| May 17, 2024 | 5.900 | 5.910 | 5.780 | 5.850 | 5.408 | 621,421,688 |
| May 16, 2024 | 5.620 | 5.900 | 5.610 | 5.900 | 5.454 | 1,329,258,544 |
| May 14, 2024 | 5.630 | 5.640 | 5.510 | 5.560 | 5.140 | 573,753,450 |
| May 13, 2024 | 5.650 | 5.680 | 5.600 | 5.630 | 5.204 | 632,386,628 |
| May 10, 2024 | 5.360 | 5.640 | 5.350 | 5.640 | 5.214 | 1,883,266,621 |
| May 9, 2024 | 5.200 | 5.280 | 5.200 | 5.280 | 4.881 | 415,075,533 |
| May 8, 2024 | 5.250 | 5.290 | 5.200 | 5.200 | 4.807 | 381,841,841 |
| May 7, 2024 | 5.220 | 5.250 | 5.200 | 5.240 | 4.844 | 308,690,493 |
| May 6, 2024 | 5.220 | 5.250 | 5.180 | 5.220 | 4.825 | 396,427,178 |
| May 3, 2024 | 5.170 | 5.230 | 5.140 | 5.180 | 4.788 | 364,304,293 |
| May 2, 2024 | 5.110 | 5.140 | 5.080 | 5.130 | 4.742 | 259,711,270 |
| Apr 30, 2024 | 5.100 | 5.150 | 5.070 | 5.100 | 4.715 | 491,805,547 |
| Apr 29, 2024 | 4.950 | 5.100 | 4.920 | 5.070 | 4.687 | 661,613,033 |
| Apr 26, 2024 | 4.980 | 5.020 | 4.960 | 4.970 | 4.594 | 448,404,222 |
| Apr 25, 2024 | 4.930 | 5.020 | 4.920 | 4.990 | 4.613 | 481,208,451 |
| Apr 24, 2024 | 4.910 | 4.950 | 4.870 | 4.930 | 4.557 | 364,267,646 |
| Apr 23, 2024 | 4.900 | 4.940 | 4.870 | 4.910 | 4.539 | 367,652,724 |
| Apr 22, 2024 | 4.920 | 4.970 | 4.880 | 4.900 | 4.530 | 355,018,022 |
| Apr 19, 2024 | 4.840 | 4.890 | 4.810 | 4.870 | 4.502 | 369,341,418 |
| Apr 18, 2024 | 4.780 | 4.920 | 4.760 | 4.860 | 4.493 | 466,547,806 |
| Apr 17, 2024 | 4.780 | 4.790 | 4.750 | 4.780 | 4.419 | 276,194,572 |
| Apr 16, 2024 | 4.780 | 4.810 | 4.750 | 4.760 | 4.400 | 363,712,976 |
| Apr 15, 2024 | 4.770 | 4.840 | 4.770 | 4.820 | 4.456 | 192,726,973 |
| Apr 12, 2024 | 4.860 | 4.880 | 4.800 | 4.800 | 4.437 | 349,142,758 |
| Apr 11, 2024 | 4.900 | 4.910 | 4.860 | 4.890 | 4.520 | 234,879,769 |
| Apr 10, 2024 | 4.910 | 4.930 | 4.890 | 4.920 | 4.548 | 293,235,403 |
| Apr 9, 2024 | 4.860 | 4.920 | 4.850 | 4.880 | 4.511 | 213,907,813 |
| Apr 8, 2024 | 4.800 | 4.880 | 4.780 | 4.850 | 4.483 | 362,585,459 |
| Apr 5, 2024 | 4.850 | 4.870 | 4.760 | 4.810 | 4.446 | 222,244,549 |
| Apr 3, 2024 | 4.880 | 4.880 | 4.820 | 4.820 | 4.456 | 266,180,860 |
| Apr 2, 2024 | 4.780 | 4.870 | 4.770 | 4.850 | 4.483 | 441,582,827 |
| Mar 28, 2024 | 4.800 | 4.810 | 4.690 | 4.720 | 4.363 | 441,781,265 |
| Mar 27, 2024 | 4.850 | 4.870 | 4.800 | 4.800 | 4.437 | 285,751,268 |
| Mar 26, 2024 | 4.830 | 4.910 | 4.820 | 4.870 | 4.502 | 266,220,224 |
| Mar 25, 2024 | 4.790 | 4.840 | 4.760 | 4.790 | 4.428 | 204,062,600 |
| Mar 22, 2024 | 4.830 | 4.860 | 4.780 | 4.800 | 4.437 | 293,884,178 |
| Mar 21, 2024 | 4.770 | 4.860 | 4.750 | 4.850 | 4.483 | 492,137,615 |
| Mar 20, 2024 | 4.730 | 4.750 | 4.710 | 4.720 | 4.363 | 273,221,878 |
| Mar 19, 2024 | 4.760 | 4.760 | 4.720 | 4.730 | 4.372 | 262,881,570 |
| Mar 18, 2024 | 4.790 | 4.820 | 4.770 | 4.780 | 4.419 | 196,586,833 |
| Mar 15, 2024 | 4.820 | 4.850 | 4.770 | 4.780 | 4.419 | 434,614,956 |
| Mar 14, 2024 | 4.860 | 4.910 | 4.840 | 4.850 | 4.483 | 211,107,182 |
| Mar 13, 2024 | 4.890 | 4.910 | 4.860 | 4.880 | 4.511 | 336,671,728 |
| Mar 12, 2024 | 4.870 | 4.950 | 4.840 | 4.930 | 4.557 | 405,402,552 |
| Mar 11, 2024 | 4.870 | 4.920 | 4.840 | 4.860 | 4.493 | 249,923,302 |
| Mar 8, 2024 | 4.840 | 4.910 | 4.840 | 4.860 | 4.493 | 283,694,634 |
| Mar 7, 2024 | 4.850 | 4.910 | 4.810 | 4.820 | 4.456 | 232,138,779 |
| Mar 6, 2024 | 4.800 | 4.860 | 4.780 | 4.840 | 4.474 | 318,448,678 |
| Mar 5, 2024 | 4.810 | 4.890 | 4.770 | 4.800 | 4.437 | 391,484,724 |
| Mar 4, 2024 | 4.880 | 4.900 | 4.830 | 4.850 | 4.483 | 234,129,397 |
| Mar 1, 2024 | 4.860 | 4.920 | 4.840 | 4.880 | 4.511 | 301,949,347 |
| Feb 29, 2024 | 4.850 | 4.920 | 4.850 | 4.880 | 4.511 | 332,807,769 |
| Feb 28, 2024 | 4.970 | 4.970 | 4.850 | 4.870 | 4.502 | 351,174,477 |
| Feb 27, 2024 | 4.880 | 4.950 | 4.840 | 4.940 | 4.567 | 274,530,613 |
| Feb 26, 2024 | 4.990 | 5.000 | 4.870 | 4.890 | 4.520 | 334,824,031 |
| Feb 23, 2024 | 4.940 | 5.020 | 4.940 | 4.980 | 4.604 | 450,809,016 |
| Feb 22, 2024 | 4.860 | 4.960 | 4.850 | 4.960 | 4.585 | 424,745,623 |
| Feb 21, 2024 | 4.800 | 4.960 | 4.790 | 4.870 | 4.502 | 655,138,099 |
| Feb 20, 2024 | 4.740 | 4.800 | 4.700 | 4.800 | 4.437 | 293,170,740 |
| Feb 19, 2024 | 4.710 | 4.760 | 4.680 | 4.730 | 4.372 | 194,095,711 |
| Feb 16, 2024 | 4.700 | 4.740 | 4.670 | 4.720 | 4.363 | 218,631,689 |
| Feb 15, 2024 | 4.630 | 4.710 | 4.630 | 4.690 | 4.336 | 129,208,622 |
| Feb 14, 2024 | 4.580 | 4.690 | 4.530 | 4.660 | 4.308 | 150,848,046 |
| Feb 9, 2024 | 4.610 | 4.620 | 4.560 | 4.610 | 4.262 | 104,413,615 |
| Feb 8, 2024 | 4.700 | 4.730 | 4.630 | 4.640 | 4.289 | 204,376,989 |
| Feb 7, 2024 | 4.790 | 4.790 | 4.700 | 4.720 | 4.363 | 331,429,079 |
| Feb 6, 2024 | 4.610 | 4.760 | 4.610 | 4.760 | 4.400 | 521,370,935 |
| Feb 5, 2024 | 4.580 | 4.650 | 4.570 | 4.610 | 4.262 | 314,081,172 |
| Feb 2, 2024 | 4.640 | 4.690 | 4.600 | 4.610 | 4.262 | 305,452,990 |
| Feb 1, 2024 | 4.640 | 4.680 | 4.610 | 4.620 | 4.271 | 296,098,063 |
| Jan 31, 2024 | 4.650 | 4.680 | 4.610 | 4.640 | 4.289 | 336,138,254 |
| Jan 30, 2024 | 4.660 | 4.680 | 4.620 | 4.650 | 4.299 | 332,736,293 |
| Jan 29, 2024 | 4.660 | 4.730 | 4.660 | 4.690 | 4.336 | 385,009,317 |
| Jan 26, 2024 | 4.660 | 4.720 | 4.640 | 4.660 | 4.308 | 403,528,535 |
| Jan 25, 2024 | 4.580 | 4.680 | 4.570 | 4.660 | 4.308 | 604,842,300 |
| Jan 24, 2024 | 4.430 | 4.620 | 4.430 | 4.580 | 4.234 | 618,361,562 |
| Jan 23, 2024 | 4.320 | 4.450 | 4.310 | 4.410 | 4.077 | 347,881,230 |
| Jan 22, 2024 | 4.390 | 4.420 | 4.300 | 4.320 | 3.993 | 334,468,002 |
| Jan 19, 2024 | 4.370 | 4.410 | 4.350 | 4.390 | 4.058 | 307,234,802 |
| Jan 18, 2024 | 4.370 | 4.390 | 4.340 | 4.370 | 4.040 | 336,156,595 |
| Jan 17, 2024 | 4.420 | 4.440 | 4.330 | 4.340 | 4.012 | 629,057,232 |
| Jan 16, 2024 | 4.500 | 4.540 | 4.440 | 4.450 | 4.114 | 281,685,770 |
| Jan 15, 2024 | 4.560 | 4.570 | 4.510 | 4.530 | 4.188 | 153,431,935 |
| Jan 12, 2024 | 4.520 | 4.570 | 4.500 | 4.550 | 4.206 | 177,583,720 |
| Jan 11, 2024 | 4.520 | 4.580 | 4.500 | 4.540 | 4.197 | 240,308,389 |
| Jan 10, 2024 | 4.510 | 4.540 | 4.490 | 4.520 | 4.178 | 261,032,005 |
| Jan 9, 2024 | 4.510 | 4.550 | 4.470 | 4.520 | 4.178 | 297,111,399 |
| Jan 8, 2024 | 4.580 | 4.610 | 4.470 | 4.500 | 4.160 | 332,159,906 |
| Jan 5, 2024 | 4.590 | 4.640 | 4.540 | 4.570 | 4.225 | 254,830,530 |
| Jan 4, 2024 | 4.560 | 4.610 | 4.550 | 4.600 | 4.252 | 250,591,271 |
| Jan 3, 2024 | 4.520 | 4.580 | 4.520 | 4.570 | 4.225 | 192,783,785 |
| Jan 2, 2024 | 4.670 | 4.670 | 4.520 | 4.540 | 4.197 | 300,674,421 |
| Dec 29, 2023 | 4.620 | 4.650 | 4.610 | 4.650 | 4.299 | 152,278,171 |
| Dec 28, 2023 | 4.590 | 4.640 | 4.550 | 4.630 | 4.280 | 259,492,707 |
| Dec 27, 2023 | 4.530 | 4.600 | 4.490 | 4.560 | 4.215 | 312,506,247 |
| Dec 22, 2023 | 4.530 | 4.550 | 4.490 | 4.510 | 4.169 | 240,113,364 |
| Dec 21, 2023 | 4.440 | 4.520 | 4.440 | 4.510 | 4.169 | 178,226,596 |
| Dec 20, 2023 | 4.520 | 4.530 | 4.460 | 4.480 | 4.141 | 170,039,954 |
| Dec 19, 2023 | 4.490 | 4.530 | 4.470 | 4.490 | 4.151 | 144,669,568 |
| Dec 18, 2023 | 4.510 | 4.530 | 4.480 | 4.510 | 4.169 | 105,243,472 |
| Dec 15, 2023 | 4.530 | 4.580 | 4.510 | 4.540 | 4.197 | 383,690,050 |
| Dec 14, 2023 | 4.510 | 4.550 | 4.440 | 4.480 | 4.141 | 316,319,124 |
| Dec 13, 2023 | 4.500 | 4.500 | 4.450 | 4.480 | 4.141 | 260,851,685 |
| Dec 12, 2023 | 4.430 | 4.520 | 4.410 | 4.500 | 4.160 | 309,599,147 |
| Dec 11, 2023 | 4.390 | 4.430 | 4.330 | 4.430 | 4.095 | 362,715,714 |
| Dec 8, 2023 | 4.490 | 4.490 | 4.400 | 4.440 | 4.104 | 274,155,234 |
| Dec 7, 2023 | 4.440 | 4.480 | 4.390 | 4.450 | 4.114 | 221,282,498 |
| Dec 6, 2023 | 4.410 | 4.460 | 4.370 | 4.440 | 4.104 | 218,698,127 |
| Dec 5, 2023 | 4.500 | 4.500 | 4.400 | 4.420 | 4.086 | 363,148,107 |
| Dec 4, 2023 | 4.520 | 4.540 | 4.470 | 4.470 | 4.132 | 271,191,992 |
| Dec 1, 2023 | 4.500 | 4.530 | 4.450 | 4.460 | 4.123 | 237,993,218 |
| Nov 30, 2023 | 4.520 | 4.530 | 4.470 | 4.520 | 4.178 | 311,752,810 |
| Nov 29, 2023 | 4.580 | 4.580 | 4.450 | 4.480 | 4.141 | 300,804,546 |
| Nov 28, 2023 | 4.580 | 4.580 | 4.530 | 4.550 | 4.206 | 176,078,601 |
| Nov 27, 2023 | 4.590 | 4.590 | 4.510 | 4.560 | 4.215 | 172,151,208 |
| Nov 24, 2023 | 4.590 | 4.600 | 4.560 | 4.560 | 4.215 | 150,276,558 |
| Nov 23, 2023 | 4.570 | 4.660 | 4.550 | 4.640 | 4.289 | 198,850,198 |
| Nov 22, 2023 | 4.570 | 4.620 | 4.560 | 4.590 | 4.243 | 78,938,524 |
| Nov 21, 2023 | 4.660 | 4.680 | 4.560 | 4.580 | 4.234 | 226,649,166 |
| Nov 20, 2023 | 4.590 | 4.630 | 4.560 | 4.620 | 4.271 | 259,211,202 |
| Nov 17, 2023 | 4.560 | 4.570 | 4.530 | 4.530 | 4.188 | 150,576,390 |
| Nov 16, 2023 | 4.650 | 4.650 | 4.560 | 4.590 | 4.243 | 194,974,207 |
| Nov 15, 2023 | 4.580 | 4.650 | 4.550 | 4.630 | 4.280 | 409,225,471 |
| Nov 14, 2023 | 4.490 | 4.520 | 4.460 | 4.490 | 4.151 | 127,074,975 |
| Nov 13, 2023 | 4.440 | 4.470 | 4.400 | 4.470 | 4.132 | 85,500,772 |
| Nov 10, 2023 | 4.430 | 4.450 | 4.410 | 4.410 | 4.077 | 160,428,569 |
| Nov 9, 2023 | 4.450 | 4.480 | 4.420 | 4.460 | 4.123 | 139,024,218 |
| Nov 8, 2023 | 4.450 | 4.480 | 4.430 | 4.440 | 4.104 | 231,493,729 |
| Nov 7, 2023 | 4.530 | 4.550 | 4.460 | 4.460 | 4.123 | 221,476,621 |
| Nov 6, 2023 | 4.570 | 4.580 | 4.530 | 4.560 | 4.215 | 305,382,587 |
| Nov 3, 2023 | 4.490 | 4.560 | 4.490 | 4.550 | 4.206 | 188,425,565 |
| Nov 2, 2023 | 4.540 | 4.570 | 4.480 | 4.490 | 4.151 | 162,981,646 |
| Nov 1, 2023 | 4.450 | 4.490 | 4.410 | 4.470 | 4.132 | 139,807,172 |
| Oct 31, 2023 | 4.470 | 4.480 | 4.410 | 4.440 | 4.104 | 207,821,639 |
| Oct 30, 2023 | 4.560 | 4.560 | 4.400 | 4.480 | 4.141 | 316,590,732 |
| Oct 27, 2023 | 4.570 | 4.590 | 4.510 | 4.560 | 4.215 | 322,651,373 |
| Oct 26, 2023 | 4.500 | 4.560 | 4.490 | 4.530 | 4.188 | 199,568,952 |
| Oct 25, 2023 | 4.600 | 4.610 | 4.470 | 4.480 | 4.141 | 277,510,756 |
| Oct 24, 2023 | 4.490 | 4.530 | 4.460 | 4.470 | 4.132 | 303,635,800 |
| Oct 20, 2023 | 4.520 | 4.600 | 4.510 | 4.550 | 4.206 | 255,905,570 |
| Oct 19, 2023 | 4.630 | 4.630 | 4.550 | 4.550 | 4.206 | 308,700,695 |
| Oct 18, 2023 | 4.660 | 4.720 | 4.640 | 4.650 | 4.299 | 218,283,129 |
| Oct 17, 2023 | 4.660 | 4.720 | 4.630 | 4.680 | 4.326 | 253,508,768 |
| Oct 16, 2023 | 4.640 | 4.700 | 4.630 | 4.630 | 4.280 | 382,921,466 |
Related Tickers
1398.HK Industrial and Commercial Bank of China Limited
4.720
-2.28%
3988.HK Bank of China Limited
3.770
-1.82%
0005.HK HSBC Holdings plc
67.600
-0.88%
1288.HK Agricultural Bank of China Limited
3.880
-0.51%
3328.HK Bank of Communications Co., Ltd.
6.010
-0.33%
2888.HK Standard Chartered PLC
84.000
-0.71%
HSBC HSBC Holdings plc
44.36
+0.02%
601398.SS Industrial and Commercial Bank of China Limited
6.26
-3.25%
601288.SS Agricultural Bank of China Limited
4.9200
-2.19%
HSBA.L HSBC Holdings plc
666.28
-1.41%