5.210
-0.070
(-1.33%)
At close: January 10 at 4:08:01 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 10, 2025 | 5.280 | 5.320 | 5.210 | 5.210 | 5.210 | 28,214,940 |
| Jan 9, 2025 | 5.280 | 5.300 | 5.160 | 5.280 | 5.280 | 26,279,063 |
| Jan 8, 2025 | 5.250 | 5.300 | 5.190 | 5.280 | 5.280 | 34,329,528 |
| Jan 7, 2025 | 5.250 | 5.270 | 5.180 | 5.250 | 5.250 | 27,126,434 |
| Jan 6, 2025 | 5.220 | 5.290 | 5.200 | 5.260 | 5.260 | 18,784,031 |
| Jan 3, 2025 | 5.250 | 5.270 | 5.190 | 5.260 | 5.260 | 32,562,150 |
| Jan 2, 2025 | 5.330 | 5.360 | 5.190 | 5.250 | 5.250 | 38,260,800 |
| Dec 31, 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | - |
| Dec 30, 2024 | 5.330 | 5.390 | 5.310 | 5.370 | 5.370 | 42,054,239 |
| Dec 27, 2024 | 5.250 | 5.340 | 5.200 | 5.330 | 5.330 | 53,224,500 |
| Dec 24, 2024 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | - |
| Dec 23, 2024 | 5.020 | 5.110 | 4.990 | 5.110 | 5.110 | 43,394,561 |
| Dec 20, 2024 | 4.980 | 5.020 | 4.940 | 4.990 | 4.990 | 34,543,387 |
| Dec 19, 2024 | 4.950 | 4.990 | 4.940 | 4.970 | 4.970 | 17,523,835 |
| Dec 18, 2024 | 4.950 | 5.020 | 4.950 | 5.000 | 5.000 | 29,129,138 |
| Dec 17, 2024 | 4.920 | 4.980 | 4.910 | 4.920 | 4.920 | 21,245,060 |
| Dec 16, 2024 | 4.920 | 4.990 | 4.910 | 4.940 | 4.940 | 39,068,578 |
| Dec 13, 2024 | 5.000 | 5.010 | 4.920 | 4.940 | 4.940 | 24,068,708 |
| Dec 12, 2024 | 4.970 | 5.060 | 4.970 | 5.020 | 5.020 | 46,839,212 |
| Dec 11, 2024 | 0.185 Dividend | |||||
| Dec 11, 2024 | 5.000 | 5.050 | 4.950 | 4.990 | 4.990 | 55,035,561 |
| Dec 10, 2024 | 5.320 | 5.330 | 5.220 | 5.240 | 5.055 | 41,357,853 |
| Dec 9, 2024 | 5.180 | 5.300 | 5.120 | 5.300 | 5.113 | 47,709,417 |
| Dec 6, 2024 | 5.130 | 5.220 | 5.120 | 5.190 | 5.007 | 40,173,547 |
| Dec 5, 2024 | 5.110 | 5.140 | 5.070 | 5.140 | 4.959 | 25,336,774 |
| Dec 4, 2024 | 5.050 | 5.130 | 5.010 | 5.110 | 4.930 | 36,340,346 |
| Dec 3, 2024 | 4.970 | 5.070 | 4.950 | 5.050 | 4.872 | 27,635,412 |
| Dec 2, 2024 | 4.950 | 5.010 | 4.940 | 4.970 | 4.795 | 21,890,900 |
| Nov 29, 2024 | 4.970 | 5.010 | 4.950 | 4.960 | 4.785 | 19,918,199 |
| Nov 28, 2024 | 5.000 | 5.050 | 4.950 | 4.950 | 4.776 | 22,069,859 |
| Nov 27, 2024 | 4.990 | 5.040 | 4.950 | 5.040 | 4.862 | 19,546,115 |
| Nov 26, 2024 | 4.990 | 5.020 | 4.940 | 4.970 | 4.795 | 23,908,166 |
| Nov 25, 2024 | 4.930 | 5.010 | 4.910 | 4.950 | 4.776 | 31,044,045 |
| Nov 22, 2024 | 5.010 | 5.050 | 4.930 | 4.960 | 4.785 | 20,913,186 |
| Nov 21, 2024 | 5.010 | 5.070 | 5.010 | 5.010 | 4.833 | 13,764,913 |
| Nov 20, 2024 | 5.080 | 5.100 | 5.030 | 5.050 | 4.872 | 7,756,136 |
| Nov 19, 2024 | 5.050 | 5.110 | 5.020 | 5.070 | 4.891 | 29,386,004 |
| Nov 18, 2024 | 4.920 | 5.130 | 4.920 | 5.040 | 4.862 | 41,757,313 |
| Nov 15, 2024 | 4.870 | 4.950 | 4.870 | 4.900 | 4.727 | 18,015,859 |
| Nov 14, 2024 | 4.890 | 4.950 | 4.880 | 4.880 | 4.708 | 21,430,760 |
| Nov 13, 2024 | 4.860 | 4.920 | 4.830 | 4.900 | 4.727 | 19,845,839 |
| Nov 12, 2024 | 4.930 | 4.970 | 4.830 | 4.880 | 4.708 | 35,102,606 |
| Nov 11, 2024 | 5.030 | 5.040 | 4.900 | 4.930 | 4.756 | 33,778,800 |
| Nov 8, 2024 | 5.140 | 5.170 | 5.050 | 5.060 | 4.882 | 21,935,000 |
| Nov 7, 2024 | 5.000 | 5.150 | 4.980 | 5.130 | 4.949 | 31,532,900 |
| Nov 6, 2024 | 5.050 | 5.060 | 4.980 | 5.010 | 4.833 | 18,517,205 |
| Nov 5, 2024 | 4.930 | 5.050 | 4.920 | 5.050 | 4.872 | 22,522,794 |
| Nov 4, 2024 | 4.940 | 4.990 | 4.840 | 4.950 | 4.776 | 26,661,263 |
| Nov 1, 2024 | 4.900 | 4.940 | 4.850 | 4.930 | 4.756 | 22,893,919 |
| Oct 31, 2024 | 4.920 | 4.960 | 4.850 | 4.850 | 4.679 | 33,936,079 |
| Oct 30, 2024 | 4.960 | 4.990 | 4.860 | 4.880 | 4.708 | 25,672,494 |
| Oct 29, 2024 | 5.050 | 5.050 | 4.950 | 4.980 | 4.804 | 19,516,000 |
| Oct 28, 2024 | 5.050 | 5.060 | 4.970 | 5.020 | 4.843 | 22,447,200 |
| Oct 25, 2024 | 5.090 | 5.140 | 5.040 | 5.050 | 4.872 | 22,230,920 |
| Oct 24, 2024 | 5.050 | 5.120 | 5.030 | 5.090 | 4.911 | 25,728,819 |
| Oct 23, 2024 | 5.030 | 5.070 | 5.020 | 5.040 | 4.862 | 26,968,744 |
| Oct 22, 2024 | 5.030 | 5.070 | 4.990 | 5.030 | 4.853 | 20,184,492 |
| Oct 21, 2024 | 5.130 | 5.160 | 5.020 | 5.030 | 4.853 | 22,023,404 |
| Oct 18, 2024 | 5.060 | 5.150 | 4.980 | 5.130 | 4.949 | 29,130,264 |
| Oct 17, 2024 | 5.120 | 5.200 | 5.020 | 5.040 | 4.862 | 29,793,539 |
| Oct 16, 2024 | 5.010 | 5.170 | 5.010 | 5.130 | 4.949 | 48,788,860 |
| Oct 15, 2024 | 5.150 | 5.260 | 4.990 | 5.030 | 4.853 | 47,468,938 |
| Oct 14, 2024 | 5.160 | 5.290 | 5.080 | 5.190 | 5.007 | 56,537,891 |
| Oct 10, 2024 | 4.990 | 5.180 | 4.990 | 5.120 | 4.940 | 50,569,263 |
| Oct 9, 2024 | 5.150 | 5.170 | 4.890 | 4.980 | 4.804 | 59,799,156 |
| Oct 8, 2024 | 5.440 | 5.460 | 5.110 | 5.130 | 4.949 | 103,395,319 |
| Oct 7, 2024 | 5.330 | 5.470 | 5.330 | 5.460 | 5.268 | 51,049,790 |
| Oct 4, 2024 | 5.140 | 5.300 | 5.090 | 5.300 | 5.113 | 55,021,066 |
| Oct 3, 2024 | 5.200 | 5.200 | 4.950 | 5.130 | 4.949 | 43,572,386 |
| Oct 2, 2024 | 4.930 | 5.230 | 4.890 | 5.190 | 5.007 | 47,172,483 |
| Sep 30, 2024 | 4.970 | 5.150 | 4.890 | 4.960 | 4.785 | 103,289,158 |
| Sep 27, 2024 | 5.040 | 5.200 | 4.860 | 4.950 | 4.776 | 87,431,305 |
| Sep 26, 2024 | 4.890 | 5.020 | 4.860 | 5.020 | 4.843 | 61,434,137 |
| Sep 25, 2024 | 4.880 | 4.990 | 4.850 | 4.870 | 4.698 | 56,308,521 |
| Sep 24, 2024 | 4.660 | 4.860 | 4.650 | 4.850 | 4.679 | 53,977,185 |
| Sep 23, 2024 | 4.560 | 4.690 | 4.560 | 4.650 | 4.486 | 31,317,023 |
| Sep 20, 2024 | 4.530 | 4.590 | 4.510 | 4.580 | 4.419 | 33,683,883 |
| Sep 19, 2024 | 4.480 | 4.540 | 4.440 | 4.510 | 4.351 | 27,294,670 |
| Sep 17, 2024 | 4.450 | 4.530 | 4.450 | 4.510 | 4.351 | 7,333,399 |
| Sep 16, 2024 | 4.420 | 4.480 | 4.400 | 4.460 | 4.303 | 3,429,209 |
| Sep 13, 2024 | 4.380 | 4.460 | 4.370 | 4.440 | 4.283 | 23,285,202 |
| Sep 12, 2024 | 4.320 | 4.410 | 4.280 | 4.380 | 4.226 | 18,345,200 |
| Sep 11, 2024 | 4.390 | 4.390 | 4.260 | 4.320 | 4.168 | 36,943,645 |
| Sep 10, 2024 | 4.410 | 4.420 | 4.370 | 4.400 | 4.245 | 18,436,394 |
| Sep 9, 2024 | 4.460 | 4.470 | 4.390 | 4.410 | 4.255 | 23,064,744 |
| Sep 5, 2024 | 4.520 | 4.530 | 4.450 | 4.470 | 4.312 | 26,872,219 |
| Sep 4, 2024 | 4.450 | 4.520 | 4.440 | 4.520 | 4.361 | 28,037,435 |
| Sep 3, 2024 | 4.560 | 4.570 | 4.430 | 4.490 | 4.332 | 26,551,460 |
| Sep 2, 2024 | 4.520 | 4.580 | 4.460 | 4.540 | 4.380 | 25,756,007 |
| Aug 30, 2024 | 4.600 | 4.680 | 4.510 | 4.510 | 4.351 | 62,926,100 |
| Aug 29, 2024 | 4.870 | 4.900 | 4.560 | 4.570 | 4.409 | 84,530,914 |
| Aug 28, 2024 | 4.960 | 4.960 | 4.880 | 4.900 | 4.727 | 19,365,940 |
| Aug 27, 2024 | 4.910 | 4.960 | 4.890 | 4.950 | 4.776 | 28,847,600 |
| Aug 26, 2024 | 4.910 | 4.930 | 4.860 | 4.920 | 4.747 | 19,460,574 |
| Aug 23, 2024 | 4.880 | 4.940 | 4.850 | 4.910 | 4.737 | 20,041,078 |
| Aug 22, 2024 | 4.850 | 4.920 | 4.840 | 4.910 | 4.737 | 36,680,421 |
| Aug 21, 2024 | 4.860 | 4.890 | 4.810 | 4.850 | 4.679 | 20,065,520 |
| Aug 20, 2024 | 4.850 | 4.900 | 4.820 | 4.890 | 4.718 | 18,985,836 |
| Aug 19, 2024 | 4.770 | 4.880 | 4.770 | 4.870 | 4.698 | 25,484,600 |
| Aug 16, 2024 | 4.700 | 4.780 | 4.690 | 4.770 | 4.602 | 21,772,316 |
| Aug 15, 2024 | 4.590 | 4.720 | 4.580 | 4.690 | 4.525 | 23,276,961 |
| Aug 14, 2024 | 4.600 | 4.650 | 4.590 | 4.630 | 4.467 | 14,941,294 |
| Aug 13, 2024 | 4.600 | 4.630 | 4.570 | 4.600 | 4.438 | 12,877,853 |
| Aug 12, 2024 | 4.540 | 4.600 | 4.520 | 4.600 | 4.438 | 18,412,334 |
| Aug 9, 2024 | 4.530 | 4.580 | 4.500 | 4.560 | 4.399 | 14,721,426 |
| Aug 8, 2024 | 4.510 | 4.530 | 4.460 | 4.520 | 4.361 | 22,552,648 |
| Aug 7, 2024 | 4.480 | 4.560 | 4.480 | 4.540 | 4.380 | 14,424,921 |
| Aug 6, 2024 | 4.540 | 4.590 | 4.460 | 4.480 | 4.322 | 23,289,885 |
| Aug 5, 2024 | 4.630 | 4.660 | 4.480 | 4.540 | 4.380 | 37,610,207 |
| Aug 2, 2024 | 4.700 | 4.730 | 4.590 | 4.700 | 4.534 | 31,757,725 |
| Aug 1, 2024 | 4.690 | 4.760 | 4.660 | 4.700 | 4.534 | 22,290,292 |
| Jul 31, 2024 | 4.670 | 4.720 | 4.640 | 4.680 | 4.515 | 24,917,846 |
| Jul 30, 2024 | 4.670 | 4.670 | 4.580 | 4.640 | 4.476 | 28,324,199 |
| Jul 29, 2024 | 4.580 | 4.680 | 4.550 | 4.640 | 4.476 | 30,947,082 |
| Jul 26, 2024 | 4.570 | 4.580 | 4.500 | 4.540 | 4.380 | 21,898,442 |
| Jul 25, 2024 | 4.640 | 4.660 | 4.520 | 4.530 | 4.370 | 37,855,410 |
| Jul 24, 2024 | 4.600 | 4.680 | 4.580 | 4.660 | 4.496 | 26,678,719 |
| Jul 23, 2024 | 4.540 | 4.660 | 4.540 | 4.600 | 4.438 | 41,608,521 |
| Jul 22, 2024 | 4.550 | 4.570 | 4.450 | 4.550 | 4.390 | 15,614,133 |
| Jul 19, 2024 | 4.620 | 4.660 | 4.520 | 4.540 | 4.380 | 24,508,601 |
| Jul 18, 2024 | 4.640 | 4.670 | 4.600 | 4.640 | 4.476 | 16,558,008 |
| Jul 17, 2024 | 4.720 | 4.720 | 4.650 | 4.650 | 4.486 | 17,629,930 |
| Jul 16, 2024 | 4.740 | 4.820 | 4.690 | 4.690 | 4.525 | 24,405,815 |
| Jul 15, 2024 | 4.780 | 4.830 | 4.750 | 4.770 | 4.602 | 27,090,473 |
| Jul 12, 2024 | 4.720 | 4.790 | 4.670 | 4.780 | 4.612 | 21,804,446 |
| Jul 11, 2024 | 4.690 | 4.740 | 4.620 | 4.650 | 4.486 | 29,216,402 |
| Jul 10, 2024 | 4.680 | 4.720 | 4.650 | 4.680 | 4.515 | 23,638,538 |
| Jul 9, 2024 | 4.680 | 4.690 | 4.630 | 4.650 | 4.486 | 16,760,982 |
| Jul 8, 2024 | 4.710 | 4.730 | 4.650 | 4.680 | 4.515 | 20,243,297 |
| Jul 5, 2024 | 4.850 | 4.880 | 4.700 | 4.700 | 4.534 | 25,775,953 |
| Jul 4, 2024 | 0.358 Dividend | |||||
| Jul 4, 2024 | 4.830 | 4.890 | 4.800 | 4.840 | 4.669 | 34,346,944 |
| Jul 3, 2024 | 5.230 | 5.230 | 5.100 | 5.140 | 4.614 | 31,550,182 |
| Jul 2, 2024 | 5.030 | 5.220 | 5.010 | 5.190 | 4.658 | 73,733,823 |
| Jun 28, 2024 | 4.950 | 5.040 | 4.950 | 5.010 | 4.497 | 23,104,529 |
| Jun 27, 2024 | 4.970 | 5.010 | 4.940 | 4.980 | 4.470 | 25,885,237 |
| Jun 26, 2024 | 4.960 | 5.020 | 4.930 | 4.970 | 4.461 | 23,035,617 |
| Jun 25, 2024 | 4.970 | 5.020 | 4.930 | 4.980 | 4.470 | 23,499,110 |
| Jun 24, 2024 | 4.980 | 4.980 | 4.890 | 4.980 | 4.470 | 25,372,076 |
| Jun 21, 2024 | 5.030 | 5.040 | 4.940 | 4.990 | 4.479 | 51,694,615 |
| Jun 20, 2024 | 4.990 | 5.060 | 4.980 | 5.040 | 4.524 | 56,452,604 |
| Jun 19, 2024 | 4.880 | 5.000 | 4.880 | 4.980 | 4.470 | 56,781,380 |
| Jun 18, 2024 | 4.720 | 4.900 | 4.710 | 4.870 | 4.371 | 50,107,565 |
| Jun 17, 2024 | 4.700 | 4.770 | 4.650 | 4.720 | 4.237 | 22,304,586 |
| Jun 14, 2024 | 4.670 | 4.750 | 4.660 | 4.710 | 4.228 | 27,757,934 |
| Jun 13, 2024 | 4.710 | 4.710 | 4.610 | 4.670 | 4.192 | 33,523,145 |
| Jun 12, 2024 | 4.720 | 4.720 | 4.620 | 4.670 | 4.192 | 31,975,766 |
| Jun 11, 2024 | 4.800 | 4.800 | 4.650 | 4.710 | 4.228 | 47,894,257 |
| Jun 7, 2024 | 4.770 | 4.820 | 4.750 | 4.820 | 4.326 | 18,803,412 |
| Jun 6, 2024 | 4.790 | 4.800 | 4.750 | 4.770 | 4.281 | 15,747,316 |
| Jun 5, 2024 | 4.810 | 4.850 | 4.750 | 4.770 | 4.281 | 20,403,716 |
| Jun 4, 2024 | 4.830 | 4.850 | 4.790 | 4.810 | 4.317 | 17,045,292 |
| Jun 3, 2024 | 4.810 | 4.850 | 4.760 | 4.820 | 4.326 | 33,432,645 |
| May 31, 2024 | 4.780 | 4.850 | 4.730 | 4.770 | 4.281 | 41,203,670 |
| May 30, 2024 | 4.890 | 4.890 | 4.720 | 4.760 | 4.272 | 28,876,096 |
| May 29, 2024 | 4.990 | 5.000 | 4.840 | 4.880 | 4.380 | 32,764,000 |
| May 28, 2024 | 5.000 | 5.020 | 4.960 | 4.990 | 4.479 | 22,467,637 |
| May 27, 2024 | 4.950 | 5.010 | 4.950 | 4.990 | 4.479 | 17,325,275 |
| May 24, 2024 | 4.940 | 5.020 | 4.930 | 4.950 | 4.443 | 18,599,519 |
| May 23, 2024 | 5.000 | 5.020 | 4.910 | 4.960 | 4.452 | 23,402,627 |
| May 22, 2024 | 5.010 | 5.090 | 5.000 | 5.020 | 4.506 | 29,289,459 |
| May 21, 2024 | 5.020 | 5.070 | 5.000 | 5.010 | 4.497 | 22,414,726 |
| May 20, 2024 | 5.090 | 5.090 | 5.010 | 5.040 | 4.524 | 25,186,110 |
| May 17, 2024 | 5.030 | 5.080 | 4.990 | 5.060 | 4.542 | 43,744,903 |
| May 16, 2024 | 4.900 | 5.040 | 4.900 | 5.020 | 4.506 | 81,042,710 |
| May 14, 2024 | 4.870 | 4.930 | 4.860 | 4.880 | 4.380 | 57,817,948 |
| May 13, 2024 | 4.870 | 4.930 | 4.840 | 4.900 | 4.398 | 54,329,966 |
| May 10, 2024 | 4.660 | 4.870 | 4.660 | 4.860 | 4.362 | 90,640,463 |
| May 9, 2024 | 4.590 | 4.650 | 4.570 | 4.630 | 4.156 | 34,624,622 |
| May 8, 2024 | 4.600 | 4.680 | 4.570 | 4.590 | 4.120 | 41,469,017 |
| May 7, 2024 | 4.580 | 4.610 | 4.570 | 4.600 | 4.129 | 35,950,503 |
| May 6, 2024 | 4.540 | 4.610 | 4.540 | 4.580 | 4.111 | 36,265,993 |
| May 3, 2024 | 4.470 | 4.580 | 4.470 | 4.520 | 4.057 | 26,934,931 |
| May 2, 2024 | 4.570 | 4.590 | 4.450 | 4.470 | 4.012 | 24,672,981 |
| Apr 30, 2024 | 4.480 | 4.620 | 4.460 | 4.600 | 4.129 | 94,501,746 |
| Apr 29, 2024 | 4.380 | 4.490 | 4.360 | 4.470 | 4.012 | 52,687,003 |
| Apr 26, 2024 | 4.410 | 4.460 | 4.390 | 4.390 | 3.940 | 54,852,200 |
| Apr 25, 2024 | 4.360 | 4.430 | 4.350 | 4.420 | 3.967 | 54,579,106 |
| Apr 24, 2024 | 4.330 | 4.390 | 4.300 | 4.360 | 3.913 | 44,303,846 |
| Apr 23, 2024 | 4.330 | 4.360 | 4.300 | 4.310 | 3.869 | 63,318,633 |
| Apr 22, 2024 | 4.390 | 4.440 | 4.320 | 4.330 | 3.887 | 65,018,178 |
| Apr 19, 2024 | 4.370 | 4.430 | 4.320 | 4.390 | 3.940 | 46,064,619 |
| Apr 18, 2024 | 4.290 | 4.460 | 4.280 | 4.380 | 3.931 | 106,014,381 |
| Apr 17, 2024 | 4.160 | 4.320 | 4.160 | 4.300 | 3.860 | 138,670,426 |
| Apr 16, 2024 | 4.200 | 4.210 | 4.150 | 4.170 | 3.743 | 38,404,353 |
| Apr 15, 2024 | 4.170 | 4.240 | 4.160 | 4.210 | 3.779 | 53,546,297 |
| Apr 12, 2024 | 4.190 | 4.210 | 4.170 | 4.170 | 3.743 | 22,482,715 |
| Apr 11, 2024 | 4.190 | 4.220 | 4.170 | 4.200 | 3.770 | 19,244,829 |
| Apr 10, 2024 | 4.200 | 4.230 | 4.190 | 4.200 | 3.770 | 44,060,731 |
| Apr 9, 2024 | 4.190 | 4.230 | 4.180 | 4.210 | 3.779 | 22,588,630 |
| Apr 8, 2024 | 4.150 | 4.240 | 4.150 | 4.200 | 3.770 | 47,916,775 |
| Apr 5, 2024 | 4.200 | 4.240 | 4.120 | 4.140 | 3.716 | 14,170,067 |
| Apr 3, 2024 | 4.170 | 4.210 | 4.170 | 4.210 | 3.779 | 33,921,429 |
| Apr 2, 2024 | 4.200 | 4.250 | 4.180 | 4.190 | 3.761 | 67,787,342 |
| Mar 28, 2024 | 4.210 | 4.210 | 4.110 | 4.170 | 3.743 | 33,695,874 |
| Mar 27, 2024 | 4.190 | 4.240 | 4.180 | 4.200 | 3.770 | 48,921,453 |
| Mar 26, 2024 | 4.160 | 4.210 | 4.160 | 4.190 | 3.761 | 25,294,124 |
| Mar 25, 2024 | 4.190 | 4.240 | 4.150 | 4.160 | 3.734 | 26,298,451 |
| Mar 22, 2024 | 4.180 | 4.210 | 4.150 | 4.190 | 3.761 | 29,407,412 |
| Mar 21, 2024 | 4.180 | 4.230 | 4.170 | 4.190 | 3.761 | 29,426,022 |
| Mar 20, 2024 | 4.130 | 4.180 | 4.120 | 4.160 | 3.734 | 19,432,043 |
| Mar 19, 2024 | 4.150 | 4.170 | 4.120 | 4.130 | 3.707 | 24,811,791 |
| Mar 18, 2024 | 4.140 | 4.200 | 4.140 | 4.160 | 3.734 | 25,085,612 |
| Mar 15, 2024 | 4.160 | 4.170 | 4.110 | 4.140 | 3.716 | 51,276,242 |
| Mar 14, 2024 | 4.160 | 4.190 | 4.140 | 4.170 | 3.743 | 23,125,011 |
| Mar 13, 2024 | 4.200 | 4.200 | 4.150 | 4.150 | 3.725 | 21,561,448 |
| Mar 12, 2024 | 4.180 | 4.210 | 4.160 | 4.200 | 3.770 | 21,044,466 |
| Mar 11, 2024 | 4.200 | 4.220 | 4.170 | 4.190 | 3.761 | 16,462,294 |
| Mar 8, 2024 | 4.210 | 4.230 | 4.180 | 4.200 | 3.770 | 33,723,021 |
| Mar 7, 2024 | 4.210 | 4.240 | 4.160 | 4.200 | 3.770 | 27,385,159 |
| Mar 6, 2024 | 4.170 | 4.210 | 4.170 | 4.180 | 3.752 | 16,741,088 |
| Mar 5, 2024 | 4.190 | 4.230 | 4.140 | 4.170 | 3.743 | 30,540,201 |
| Mar 4, 2024 | 4.190 | 4.210 | 4.150 | 4.190 | 3.761 | 21,755,705 |
| Mar 1, 2024 | 4.180 | 4.230 | 4.130 | 4.190 | 3.761 | 19,848,029 |
| Feb 29, 2024 | 4.160 | 4.230 | 4.160 | 4.170 | 3.743 | 27,844,565 |
| Feb 28, 2024 | 4.210 | 4.260 | 4.150 | 4.180 | 3.752 | 33,026,336 |
| Feb 27, 2024 | 4.260 | 4.270 | 4.200 | 4.230 | 3.797 | 49,671,425 |
| Feb 26, 2024 | 4.280 | 4.300 | 4.220 | 4.280 | 3.842 | 46,382,060 |
| Feb 23, 2024 | 4.250 | 4.320 | 4.230 | 4.290 | 3.851 | 44,166,353 |
| Feb 22, 2024 | 4.200 | 4.250 | 4.160 | 4.250 | 3.815 | 50,022,506 |
| Feb 21, 2024 | 4.090 | 4.250 | 4.080 | 4.200 | 3.770 | 70,618,727 |
| Feb 20, 2024 | 4.070 | 4.110 | 4.050 | 4.110 | 3.689 | 28,386,147 |
| Feb 19, 2024 | 3.990 | 4.070 | 3.970 | 4.070 | 3.653 | 31,708,035 |
| Feb 16, 2024 | 3.930 | 4.020 | 3.930 | 3.990 | 3.581 | 17,209,858 |
| Feb 15, 2024 | 3.960 | 3.980 | 3.900 | 3.930 | 3.527 | 13,364,142 |
| Feb 14, 2024 | 3.900 | 3.970 | 3.850 | 3.960 | 3.554 | 7,239,990 |
| Feb 9, 2024 | 3.910 | 3.920 | 3.830 | 3.900 | 3.501 | 5,906,844 |
| Feb 8, 2024 | 4.020 | 4.020 | 3.930 | 3.940 | 3.536 | 15,875,204 |
| Feb 7, 2024 | 4.010 | 4.040 | 3.960 | 4.020 | 3.608 | 47,439,791 |
| Feb 6, 2024 | 3.890 | 4.000 | 3.890 | 4.000 | 3.590 | 43,646,491 |
| Feb 5, 2024 | 3.890 | 3.950 | 3.870 | 3.890 | 3.492 | 38,076,906 |
| Feb 2, 2024 | 3.890 | 3.940 | 3.850 | 3.900 | 3.501 | 22,802,358 |
| Feb 1, 2024 | 3.870 | 3.920 | 3.850 | 3.900 | 3.501 | 28,190,850 |
| Jan 31, 2024 | 3.830 | 3.890 | 3.780 | 3.870 | 3.474 | 32,984,363 |
| Jan 30, 2024 | 3.910 | 3.920 | 3.830 | 3.840 | 3.447 | 19,068,091 |
| Jan 29, 2024 | 3.840 | 3.960 | 3.840 | 3.920 | 3.519 | 58,061,692 |
| Jan 26, 2024 | 3.830 | 3.860 | 3.790 | 3.820 | 3.429 | 21,909,262 |
| Jan 25, 2024 | 3.810 | 3.840 | 3.770 | 3.840 | 3.447 | 46,765,925 |
| Jan 24, 2024 | 3.670 | 3.820 | 3.670 | 3.800 | 3.411 | 34,873,647 |
| Jan 23, 2024 | 3.570 | 3.670 | 3.540 | 3.640 | 3.267 | 21,249,098 |
| Jan 22, 2024 | 3.650 | 3.650 | 3.520 | 3.540 | 3.177 | 22,244,729 |
| Jan 19, 2024 | 3.620 | 3.650 | 3.600 | 3.650 | 3.276 | 25,118,937 |
| Jan 18, 2024 | 3.600 | 3.630 | 3.580 | 3.600 | 3.231 | 26,905,058 |
| Jan 17, 2024 | 3.730 | 3.730 | 3.570 | 3.580 | 3.213 | 38,351,587 |
| Jan 16, 2024 | 3.750 | 3.790 | 3.710 | 3.730 | 3.348 | 22,588,570 |
| Jan 15, 2024 | 3.760 | 3.760 | 3.730 | 3.740 | 3.357 | 20,792,238 |
| Jan 12, 2024 | 3.710 | 3.770 | 3.710 | 3.750 | 3.366 | 20,809,013 |
| Jan 11, 2024 | 3.740 | 3.770 | 3.710 | 3.710 | 3.330 | 23,447,360 |
| Jan 10, 2024 | 3.710 | 3.760 | 3.700 | 3.740 | 3.357 | 31,841,513 |
Related Tickers
1988.HK China Minsheng Banking Corp., Ltd.
3.380
-2.03%
1658.HK PSBC
4.440
-0.89%
6818.HK China Everbright Bank Company Limited
2.800
-1.06%
3968.HK China Merchants Bank Co., Ltd.
38.050
-0.65%
3618.HK Chongqing Rural Commercial Bank Co., Ltd.
4.510
-1.96%
1963.HK Bank of Chongqing Co., Ltd.
5.740
-3.20%
2388.HK BOC Hong Kong (Holdings) Limited
24.450
-0.41%
0440.HK DAH SING
27.650
-0.90%
601169.SS Bank of Beijing Co., Ltd.
5.95
-0.67%
2016.HK China Zheshang Bank Co., Ltd
2.130
-0.93%