54.150
+0.650
+(1.21%)
At close: 4:08:28 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 15, 2025 | 53.550 | 54.250 | 53.550 | 54.150 | 54.150 | 1,537,692 |
| Jan 14, 2025 | 54.000 | 54.350 | 53.350 | 53.500 | 53.500 | 2,328,402 |
| Jan 13, 2025 | 56.100 | 56.100 | 54.000 | 54.050 | 54.050 | 2,106,556 |
| Jan 10, 2025 | 55.850 | 56.750 | 55.700 | 56.100 | 56.100 | 930,312 |
| Jan 9, 2025 | 55.950 | 56.300 | 55.600 | 55.850 | 55.850 | 961,841 |
| Jan 8, 2025 | 55.800 | 56.750 | 55.350 | 55.700 | 55.700 | 1,040,337 |
| Jan 7, 2025 | 56.650 | 56.850 | 55.950 | 56.250 | 56.250 | 1,086,061 |
| Jan 6, 2025 | 56.100 | 57.250 | 56.100 | 57.100 | 57.100 | 1,462,239 |
| Jan 3, 2025 | 56.400 | 56.700 | 56.200 | 56.500 | 56.500 | 1,216,889 |
| Jan 2, 2025 | 57.700 | 57.750 | 56.150 | 56.450 | 56.450 | 1,081,315 |
| Dec 31, 2024 | 57.750 | 57.750 | 57.750 | 57.750 | 57.750 | - |
| Dec 30, 2024 | 56.850 | 58.000 | 56.750 | 57.600 | 57.600 | 2,349,732 |
| Dec 27, 2024 | 56.150 | 57.000 | 55.950 | 56.950 | 56.950 | 1,914,347 |
| Dec 24, 2024 | 56.600 | 56.600 | 56.600 | 56.600 | 56.600 | - |
| Dec 23, 2024 | 54.200 | 56.450 | 54.200 | 55.900 | 55.900 | 3,734,006 |
| Dec 20, 2024 | 53.400 | 54.850 | 53.400 | 54.200 | 54.200 | 3,184,745 |
| Dec 19, 2024 | 53.500 | 54.250 | 53.350 | 53.650 | 53.650 | 1,621,352 |
| Dec 18, 2024 | 53.050 | 54.300 | 53.050 | 53.950 | 53.950 | 1,436,267 |
| Dec 17, 2024 | 53.650 | 53.700 | 52.850 | 53.050 | 53.050 | 1,047,818 |
| Dec 16, 2024 | 53.500 | 53.750 | 52.950 | 53.650 | 53.650 | 1,425,322 |
| Dec 13, 2024 | 53.100 | 53.500 | 52.750 | 53.050 | 53.050 | 1,817,233 |
| Dec 12, 2024 | 53.700 | 54.050 | 53.150 | 53.150 | 53.150 | 2,054,133 |
| Dec 11, 2024 | 53.900 | 54.250 | 53.450 | 53.700 | 53.700 | 1,294,274 |
| Dec 10, 2024 | 54.200 | 54.800 | 53.750 | 53.900 | 53.900 | 2,925,615 |
| Dec 9, 2024 | 54.150 | 54.700 | 53.900 | 54.150 | 54.150 | 1,675,766 |
| Dec 6, 2024 | 54.400 | 54.700 | 53.950 | 54.100 | 54.100 | 2,402,314 |
| Dec 5, 2024 | 53.800 | 54.400 | 53.250 | 54.400 | 54.400 | 1,085,510 |
| Dec 4, 2024 | 54.650 | 55.100 | 53.400 | 53.800 | 53.800 | 2,440,566 |
| Dec 3, 2024 | 53.500 | 55.300 | 53.250 | 55.200 | 55.200 | 3,046,516 |
| Dec 2, 2024 | 53.600 | 53.850 | 53.250 | 53.500 | 53.500 | 1,491,853 |
| Nov 29, 2024 | 54.750 | 54.750 | 53.200 | 53.600 | 53.600 | 1,562,819 |
| Nov 28, 2024 | 53.850 | 54.400 | 53.150 | 54.400 | 54.400 | 1,606,929 |
| Nov 27, 2024 | 54.100 | 54.700 | 52.950 | 53.650 | 53.650 | 4,095,132 |
| Nov 26, 2024 | 53.950 | 54.200 | 53.850 | 54.200 | 54.200 | 1,475,358 |
| Nov 25, 2024 | 53.700 | 54.100 | 53.200 | 53.950 | 53.950 | 3,181,142 |
| Nov 22, 2024 | 53.750 | 54.450 | 53.200 | 53.350 | 53.350 | 1,788,607 |
| Nov 21, 2024 | 53.600 | 54.350 | 53.450 | 54.250 | 54.250 | 1,529,366 |
| Nov 20, 2024 | 53.700 | 54.200 | 53.500 | 53.950 | 53.950 | 937,658 |
| Nov 19, 2024 | 53.500 | 54.450 | 53.200 | 54.150 | 54.150 | 1,296,469 |
| Nov 18, 2024 | 53.600 | 54.050 | 53.050 | 53.500 | 53.500 | 826,004 |
| Nov 15, 2024 | 52.000 | 54.550 | 52.000 | 53.550 | 53.550 | 1,894,902 |
| Nov 14, 2024 | 53.100 | 53.200 | 52.100 | 52.400 | 52.400 | 2,128,651 |
| Nov 13, 2024 | 53.950 | 54.000 | 52.850 | 53.100 | 53.100 | 1,759,721 |
| Nov 12, 2024 | 54.100 | 54.350 | 53.200 | 54.100 | 54.100 | 2,817,843 |
| Nov 11, 2024 | 54.250 | 54.250 | 53.200 | 53.550 | 53.550 | 1,200,331 |
| Nov 8, 2024 | 53.400 | 54.450 | 53.350 | 53.800 | 53.800 | 2,686,850 |
| Nov 7, 2024 | 53.850 | 54.200 | 52.500 | 53.000 | 53.000 | 2,943,487 |
| Nov 6, 2024 | 53.550 | 53.950 | 52.600 | 53.900 | 53.900 | 3,036,180 |
| Nov 5, 2024 | 54.400 | 55.000 | 52.150 | 53.500 | 53.500 | 3,996,490 |
| Nov 4, 2024 | 54.800 | 55.200 | 54.600 | 54.900 | 54.900 | 1,235,805 |
| Nov 1, 2024 | 55.000 | 55.350 | 54.350 | 55.000 | 55.000 | 1,659,208 |
| Oct 31, 2024 | 54.900 | 55.050 | 54.300 | 55.000 | 55.000 | 2,706,824 |
| Oct 30, 2024 | 55.000 | 55.400 | 54.100 | 54.350 | 54.350 | 2,921,868 |
| Oct 29, 2024 | 54.750 | 55.300 | 54.350 | 55.000 | 55.000 | 1,573,044 |
| Oct 28, 2024 | 54.750 | 55.100 | 54.550 | 54.800 | 54.800 | 1,164,266 |
| Oct 25, 2024 | 54.750 | 55.100 | 54.300 | 54.900 | 54.900 | 1,671,968 |
| Oct 24, 2024 | 54.750 | 55.100 | 54.100 | 54.950 | 54.950 | 1,031,725 |
| Oct 23, 2024 | 55.000 | 55.700 | 54.550 | 54.750 | 54.750 | 2,060,950 |
| Oct 22, 2024 | 54.850 | 55.800 | 54.850 | 55.400 | 55.400 | 2,037,717 |
| Oct 21, 2024 | 54.950 | 55.600 | 54.300 | 55.400 | 55.400 | 2,381,057 |
| Oct 18, 2024 | 55.000 | 55.450 | 54.800 | 55.200 | 55.200 | 2,704,000 |
| Oct 17, 2024 | 54.450 | 55.450 | 54.450 | 54.700 | 54.700 | 2,412,855 |
| Oct 16, 2024 | 55.100 | 55.400 | 53.550 | 54.500 | 54.500 | 3,952,773 |
| Oct 15, 2024 | 54.050 | 55.350 | 53.650 | 54.700 | 54.700 | 6,422,533 |
| Oct 14, 2024 | 52.750 | 54.350 | 52.300 | 53.800 | 53.800 | 3,950,937 |
| Oct 10, 2024 | 52.650 | 53.150 | 52.150 | 52.750 | 52.750 | 3,334,642 |
| Oct 9, 2024 | 51.400 | 52.900 | 50.700 | 52.700 | 52.700 | 6,448,216 |
| Oct 8, 2024 | 52.200 | 52.850 | 50.550 | 51.400 | 51.400 | 4,110,417 |
| Oct 7, 2024 | 52.400 | 52.700 | 51.600 | 52.200 | 52.200 | 2,631,985 |
| Oct 4, 2024 | 51.750 | 52.550 | 51.300 | 52.500 | 52.500 | 2,508,771 |
| Oct 3, 2024 | 52.150 | 52.950 | 51.750 | 52.050 | 52.050 | 3,432,686 |
| Oct 2, 2024 | 53.500 | 53.600 | 51.750 | 52.350 | 52.350 | 5,968,292 |
| Sep 30, 2024 | 54.100 | 54.250 | 52.350 | 53.200 | 53.200 | 6,328,803 |
| Sep 27, 2024 | 53.750 | 54.500 | 52.550 | 54.500 | 54.500 | 6,402,469 |
| Sep 26, 2024 | 54.400 | 55.150 | 53.350 | 54.050 | 54.050 | 6,523,140 |
| Sep 25, 2024 | 54.800 | 55.500 | 53.900 | 55.000 | 55.000 | 4,613,543 |
| Sep 24, 2024 | 55.900 | 56.300 | 53.500 | 53.900 | 53.900 | 5,490,855 |
| Sep 23, 2024 | 55.450 | 55.750 | 54.750 | 55.600 | 55.600 | 3,629,249 |
| Sep 20, 2024 | 56.200 | 56.400 | 54.400 | 55.450 | 55.450 | 8,180,989 |
| Sep 19, 2024 | 57.050 | 57.500 | 55.400 | 56.600 | 56.600 | 3,445,112 |
| Sep 17, 2024 | 57.100 | 58.150 | 56.250 | 57.900 | 57.900 | 1,262,683 |
| Sep 16, 2024 | 55.000 | 57.150 | 55.000 | 57.050 | 57.050 | 1,160,350 |
| Sep 13, 2024 | 55.800 | 56.250 | 55.150 | 55.950 | 55.950 | 3,300,225 |
| Sep 12, 2024 | 0.720 Dividend | |||||
| Sep 12, 2024 | 56.200 | 56.400 | 54.150 | 55.800 | 55.800 | 7,687,256 |
| Sep 11, 2024 | 57.400 | 57.550 | 56.800 | 56.900 | 56.180 | 3,145,300 |
| Sep 10, 2024 | 57.850 | 58.050 | 57.450 | 57.600 | 56.871 | 3,129,672 |
| Sep 9, 2024 | 57.350 | 58.450 | 57.150 | 57.700 | 56.970 | 2,950,015 |
| Sep 5, 2024 | 56.700 | 58.000 | 56.700 | 57.800 | 57.069 | 2,740,125 |
| Sep 4, 2024 | 57.100 | 57.300 | 56.350 | 56.700 | 55.983 | 1,570,500 |
| Sep 3, 2024 | 57.950 | 58.200 | 56.450 | 57.150 | 56.427 | 1,639,061 |
| Sep 2, 2024 | 57.900 | 58.050 | 56.900 | 58.000 | 57.266 | 1,256,234 |
| Aug 30, 2024 | 57.800 | 58.350 | 57.250 | 57.900 | 57.167 | 3,054,606 |
| Aug 29, 2024 | 58.200 | 58.800 | 57.400 | 57.800 | 57.069 | 2,081,720 |
| Aug 28, 2024 | 56.750 | 58.400 | 56.750 | 58.200 | 57.464 | 3,151,147 |
| Aug 27, 2024 | 56.050 | 57.450 | 56.050 | 57.250 | 56.526 | 1,325,100 |
| Aug 26, 2024 | 55.750 | 57.100 | 55.600 | 56.850 | 56.131 | 2,285,177 |
| Aug 23, 2024 | 55.800 | 56.000 | 55.300 | 55.500 | 54.798 | 943,560 |
| Aug 22, 2024 | 56.650 | 56.650 | 54.900 | 55.950 | 55.242 | 2,639,183 |
| Aug 21, 2024 | 57.000 | 57.000 | 56.250 | 56.600 | 55.884 | 2,228,842 |
| Aug 20, 2024 | 56.600 | 57.850 | 56.300 | 57.150 | 56.427 | 4,129,988 |
| Aug 19, 2024 | 56.050 | 56.800 | 55.850 | 56.550 | 55.834 | 3,240,142 |
| Aug 16, 2024 | 57.000 | 57.150 | 55.100 | 56.250 | 55.538 | 4,925,325 |
| Aug 15, 2024 | 56.150 | 57.350 | 53.650 | 57.000 | 56.279 | 5,261,409 |
| Aug 14, 2024 | 57.000 | 57.000 | 55.550 | 56.350 | 55.637 | 3,146,707 |
| Aug 13, 2024 | 55.450 | 56.950 | 55.250 | 56.750 | 56.032 | 3,116,366 |
| Aug 12, 2024 | 55.250 | 55.600 | 54.950 | 55.450 | 54.748 | 3,313,098 |
| Aug 9, 2024 | 55.650 | 55.750 | 54.500 | 55.250 | 54.551 | 3,486,012 |
| Aug 8, 2024 | 54.100 | 55.500 | 52.700 | 55.150 | 54.452 | 4,097,245 |
| Aug 7, 2024 | 53.450 | 55.100 | 53.350 | 54.500 | 53.810 | 3,991,740 |
| Aug 6, 2024 | 52.100 | 53.500 | 52.100 | 53.200 | 52.527 | 3,693,177 |
| Aug 5, 2024 | 53.500 | 53.600 | 51.500 | 52.050 | 51.391 | 6,207,245 |
| Aug 2, 2024 | 53.100 | 53.900 | 52.700 | 53.550 | 52.872 | 4,123,737 |
| Aug 1, 2024 | 51.850 | 53.850 | 51.000 | 53.600 | 52.922 | 4,803,071 |
| Jul 31, 2024 | 51.950 | 52.600 | 51.700 | 52.150 | 51.490 | 3,486,190 |
| Jul 30, 2024 | 52.650 | 52.750 | 51.700 | 52.050 | 51.391 | 4,860,345 |
| Jul 29, 2024 | 51.600 | 52.600 | 51.450 | 52.450 | 51.786 | 3,149,429 |
| Jul 26, 2024 | 52.250 | 52.250 | 51.400 | 51.850 | 51.194 | 4,034,738 |
| Jul 25, 2024 | 51.850 | 52.650 | 51.750 | 52.300 | 51.638 | 2,811,820 |
| Jul 24, 2024 | 51.550 | 52.300 | 51.250 | 51.900 | 51.243 | 3,206,294 |
| Jul 23, 2024 | 51.500 | 51.700 | 50.700 | 51.450 | 50.799 | 2,756,071 |
| Jul 22, 2024 | 50.500 | 51.750 | 50.400 | 51.500 | 50.848 | 2,582,143 |
| Jul 19, 2024 | 50.600 | 51.050 | 50.300 | 50.850 | 50.207 | 2,934,781 |
| Jul 18, 2024 | 49.550 | 51.300 | 49.250 | 51.050 | 50.404 | 3,530,297 |
| Jul 17, 2024 | 47.850 | 49.750 | 47.850 | 49.600 | 48.972 | 3,297,637 |
| Jul 16, 2024 | 48.250 | 48.650 | 47.650 | 48.050 | 47.442 | 2,099,978 |
| Jul 15, 2024 | 49.300 | 49.300 | 48.400 | 48.900 | 48.281 | 2,767,435 |
| Jul 12, 2024 | 47.700 | 49.750 | 47.700 | 49.250 | 48.627 | 7,626,441 |
| Jul 11, 2024 | 45.450 | 46.600 | 45.350 | 46.300 | 45.714 | 3,124,524 |
| Jul 10, 2024 | 44.900 | 46.050 | 44.750 | 45.100 | 44.529 | 2,001,630 |
| Jul 9, 2024 | 44.350 | 45.150 | 44.200 | 44.900 | 44.332 | 2,080,174 |
| Jul 8, 2024 | 44.050 | 44.700 | 43.950 | 44.600 | 44.036 | 1,129,144 |
| Jul 5, 2024 | 44.300 | 44.650 | 43.950 | 44.300 | 43.739 | 1,284,458 |
| Jul 4, 2024 | 44.150 | 44.350 | 43.700 | 44.000 | 43.443 | 393,105 |
| Jul 3, 2024 | 44.400 | 44.400 | 43.650 | 43.950 | 43.394 | 786,472 |
| Jul 2, 2024 | 44.100 | 44.750 | 43.700 | 43.950 | 43.394 | 1,511,374 |
| Jun 28, 2024 | 42.900 | 44.550 | 42.900 | 44.100 | 43.542 | 1,515,726 |
| Jun 27, 2024 | 43.300 | 43.850 | 43.100 | 43.150 | 42.604 | 2,325,755 |
| Jun 26, 2024 | 42.500 | 43.800 | 42.200 | 43.750 | 43.196 | 2,050,942 |
| Jun 25, 2024 | 42.900 | 42.900 | 42.050 | 42.500 | 41.962 | 1,608,103 |
| Jun 24, 2024 | 42.700 | 42.900 | 42.350 | 42.900 | 42.357 | 961,499 |
| Jun 21, 2024 | 43.000 | 43.500 | 42.200 | 42.600 | 42.061 | 2,857,052 |
| Jun 20, 2024 | 43.750 | 43.900 | 43.550 | 43.550 | 42.999 | 595,921 |
| Jun 19, 2024 | 43.250 | 43.950 | 43.250 | 43.750 | 43.196 | 665,825 |
| Jun 18, 2024 | 43.750 | 43.750 | 43.150 | 43.650 | 43.098 | 1,137,065 |
| Jun 17, 2024 | 43.250 | 43.900 | 43.000 | 43.450 | 42.900 | 1,133,989 |
| Jun 14, 2024 | 44.050 | 44.050 | 43.550 | 43.650 | 43.098 | 879,460 |
| Jun 13, 2024 | 43.700 | 44.300 | 43.700 | 44.050 | 43.493 | 1,714,085 |
| Jun 12, 2024 | 44.050 | 44.700 | 43.500 | 43.550 | 42.999 | 1,905,796 |
| Jun 11, 2024 | 45.000 | 45.250 | 44.150 | 44.200 | 43.641 | 2,395,743 |
| Jun 7, 2024 | 44.850 | 45.800 | 44.850 | 45.600 | 45.023 | 1,657,410 |
| Jun 6, 2024 | 45.350 | 45.600 | 44.600 | 44.800 | 44.233 | 1,286,692 |
| Jun 5, 2024 | 45.150 | 45.550 | 44.900 | 45.050 | 44.480 | 1,746,053 |
| Jun 4, 2024 | 45.600 | 45.750 | 45.050 | 45.150 | 44.579 | 1,485,845 |
| Jun 3, 2024 | 45.450 | 46.550 | 45.450 | 45.750 | 45.171 | 3,220,631 |
| May 31, 2024 | 44.500 | 45.600 | 44.500 | 45.100 | 44.529 | 4,378,902 |
| May 30, 2024 | 44.800 | 44.950 | 44.350 | 44.500 | 43.937 | 1,700,042 |
| May 29, 2024 | 46.000 | 46.150 | 44.450 | 44.800 | 44.233 | 1,947,108 |
| May 28, 2024 | 45.000 | 46.650 | 45.000 | 46.250 | 45.665 | 3,263,847 |
| May 27, 2024 | 1.850 Dividend | |||||
| May 27, 2024 | 44.950 | 45.300 | 44.500 | 45.050 | 44.480 | 1,135,732 |
| May 24, 2024 | 47.000 | 47.200 | 46.600 | 46.750 | 44.332 | 1,655,384 |
| May 23, 2024 | 47.250 | 47.550 | 47.100 | 47.250 | 44.806 | 1,246,187 |
| May 22, 2024 | 47.400 | 47.650 | 47.100 | 47.500 | 45.043 | 1,853,598 |
| May 21, 2024 | 47.400 | 47.550 | 46.950 | 47.250 | 44.806 | 1,060,220 |
| May 20, 2024 | 47.800 | 47.800 | 47.100 | 47.350 | 44.901 | 872,533 |
| May 17, 2024 | 47.400 | 47.700 | 46.950 | 47.350 | 44.901 | 1,167,117 |
| May 16, 2024 | 48.050 | 48.050 | 46.900 | 47.300 | 44.853 | 2,216,076 |
| May 14, 2024 | 47.800 | 48.000 | 47.200 | 47.350 | 44.901 | 1,878,872 |
| May 13, 2024 | 46.850 | 47.950 | 46.850 | 47.950 | 45.470 | 2,687,100 |
| May 10, 2024 | 45.800 | 47.100 | 45.200 | 47.000 | 44.569 | 2,871,566 |
| May 9, 2024 | 45.000 | 45.700 | 45.000 | 45.600 | 43.241 | 650,406 |
| May 8, 2024 | 45.250 | 45.850 | 45.100 | 45.200 | 42.862 | 2,126,503 |
| May 7, 2024 | 44.800 | 45.200 | 44.650 | 45.150 | 42.815 | 1,146,233 |
| May 6, 2024 | 44.300 | 44.750 | 44.100 | 44.700 | 42.388 | 1,294,704 |
| May 3, 2024 | 44.950 | 44.950 | 43.900 | 44.300 | 42.009 | 1,107,972 |
| May 2, 2024 | 44.000 | 44.950 | 44.000 | 44.300 | 42.009 | 918,491 |
| Apr 30, 2024 | 44.250 | 45.000 | 44.250 | 44.300 | 42.009 | 1,094,741 |
| Apr 29, 2024 | 44.800 | 45.150 | 44.450 | 44.550 | 42.246 | 1,546,234 |
| Apr 26, 2024 | 44.800 | 45.200 | 44.600 | 44.800 | 42.483 | 2,211,428 |
| Apr 25, 2024 | 44.500 | 45.000 | 44.100 | 44.650 | 42.340 | 1,160,075 |
| Apr 24, 2024 | 43.600 | 44.450 | 43.550 | 44.350 | 42.056 | 1,201,851 |
| Apr 23, 2024 | 43.650 | 43.900 | 43.400 | 43.700 | 41.440 | 2,975,096 |
| Apr 22, 2024 | 42.900 | 43.550 | 42.900 | 43.450 | 41.203 | 2,267,327 |
| Apr 19, 2024 | 42.550 | 42.650 | 42.000 | 42.600 | 40.397 | 1,739,741 |
| Apr 18, 2024 | 43.300 | 43.350 | 42.400 | 42.550 | 40.349 | 2,148,287 |
| Apr 17, 2024 | 43.000 | 43.500 | 42.600 | 43.300 | 41.060 | 1,582,427 |
| Apr 16, 2024 | 43.600 | 43.600 | 42.400 | 42.600 | 40.397 | 2,410,430 |
| Apr 15, 2024 | 44.800 | 44.800 | 42.500 | 43.450 | 41.203 | 2,927,450 |
| Apr 12, 2024 | 46.100 | 46.100 | 44.350 | 44.500 | 42.198 | 3,044,027 |
| Apr 11, 2024 | 45.350 | 46.350 | 45.250 | 46.150 | 43.763 | 1,198,969 |
| Apr 10, 2024 | 46.350 | 46.550 | 45.800 | 46.250 | 43.858 | 1,325,635 |
| Apr 9, 2024 | 45.950 | 46.600 | 45.350 | 45.700 | 43.336 | 961,894 |
| Apr 8, 2024 | 46.050 | 46.150 | 45.150 | 45.350 | 43.004 | 1,359,276 |
| Apr 5, 2024 | 46.000 | 46.250 | 45.700 | 46.050 | 43.668 | 1,350,180 |
| Apr 3, 2024 | 46.450 | 46.450 | 45.900 | 46.050 | 43.668 | 1,189,940 |
| Apr 2, 2024 | 46.100 | 47.000 | 46.100 | 46.400 | 44.000 | 2,834,712 |
| Mar 28, 2024 | 45.850 | 46.150 | 45.700 | 45.800 | 43.431 | 795,400 |
| Mar 27, 2024 | 46.450 | 46.450 | 45.800 | 45.800 | 43.431 | 1,696,937 |
| Mar 26, 2024 | 47.150 | 47.400 | 46.300 | 46.450 | 44.047 | 1,546,573 |
| Mar 25, 2024 | 46.650 | 47.450 | 46.050 | 47.200 | 44.759 | 1,724,479 |
| Mar 22, 2024 | 45.900 | 46.750 | 44.500 | 46.600 | 44.190 | 3,456,898 |
| Mar 21, 2024 | 45.850 | 46.450 | 45.750 | 45.900 | 43.526 | 3,033,867 |
| Mar 20, 2024 | 45.700 | 46.150 | 45.500 | 45.500 | 43.147 | 882,633 |
| Mar 19, 2024 | 45.500 | 46.650 | 45.250 | 45.900 | 43.526 | 1,835,835 |
| Mar 18, 2024 | 46.450 | 46.450 | 45.800 | 45.800 | 43.431 | 917,795 |
| Mar 15, 2024 | 46.350 | 46.350 | 45.500 | 46.200 | 43.810 | 9,139,161 |
| Mar 14, 2024 | 46.350 | 46.700 | 45.400 | 46.350 | 43.953 | 1,633,668 |
| Mar 13, 2024 | 45.400 | 46.500 | 45.000 | 46.350 | 43.953 | 1,570,491 |
| Mar 12, 2024 | 45.450 | 45.750 | 45.250 | 45.400 | 43.052 | 1,632,531 |
| Mar 11, 2024 | 45.400 | 45.950 | 45.050 | 45.400 | 43.052 | 1,829,494 |
| Mar 8, 2024 | 45.950 | 46.600 | 45.500 | 45.500 | 43.147 | 1,463,163 |
| Mar 7, 2024 | 46.000 | 46.150 | 45.850 | 46.100 | 43.715 | 1,781,867 |
| Mar 6, 2024 | 45.250 | 46.050 | 45.250 | 46.000 | 43.621 | 2,868,145 |
| Mar 5, 2024 | 46.100 | 46.100 | 45.350 | 45.750 | 43.384 | 1,504,628 |
| Mar 4, 2024 | 46.300 | 46.500 | 45.900 | 46.150 | 43.763 | 1,859,013 |
| Mar 1, 2024 | 46.000 | 46.450 | 45.950 | 46.000 | 43.621 | 2,072,612 |
| Feb 29, 2024 | 47.400 | 47.450 | 45.900 | 46.050 | 43.668 | 4,884,328 |
| Feb 28, 2024 | 46.450 | 47.650 | 46.450 | 47.400 | 44.948 | 2,801,518 |
| Feb 27, 2024 | 45.900 | 46.650 | 45.900 | 46.450 | 44.047 | 2,082,778 |
| Feb 26, 2024 | 46.500 | 46.800 | 46.050 | 46.400 | 44.000 | 2,573,091 |
| Feb 23, 2024 | 46.600 | 47.100 | 46.600 | 46.800 | 44.379 | 2,438,724 |
| Feb 22, 2024 | 46.700 | 47.050 | 46.100 | 46.550 | 44.142 | 2,458,867 |
| Feb 21, 2024 | 46.700 | 47.200 | 46.250 | 46.900 | 44.474 | 4,465,493 |
| Feb 20, 2024 | 45.800 | 47.050 | 45.800 | 46.800 | 44.379 | 1,755,582 |
| Feb 19, 2024 | 45.150 | 46.350 | 45.050 | 46.200 | 43.810 | 1,651,820 |
| Feb 16, 2024 | 44.600 | 45.550 | 44.600 | 45.100 | 42.767 | 1,102,492 |
| Feb 15, 2024 | 44.500 | 45.000 | 44.100 | 44.600 | 42.293 | 1,950,777 |
| Feb 14, 2024 | 44.900 | 44.900 | 43.800 | 44.850 | 42.530 | 2,118,368 |
| Feb 9, 2024 | 45.000 | 45.000 | 45.000 | 45.000 | 42.672 | - |
| Feb 8, 2024 | 46.600 | 47.450 | 45.300 | 45.500 | 43.147 | 3,451,255 |
| Feb 7, 2024 | 46.900 | 46.950 | 46.050 | 46.500 | 44.095 | 3,938,700 |
| Feb 6, 2024 | 47.250 | 47.450 | 46.050 | 46.800 | 44.379 | 4,804,690 |
| Feb 5, 2024 | 46.800 | 48.500 | 46.700 | 47.600 | 45.138 | 5,284,053 |
| Feb 2, 2024 | 46.600 | 47.250 | 46.500 | 47.000 | 44.569 | 2,593,595 |
| Feb 1, 2024 | 46.500 | 47.000 | 46.150 | 46.500 | 44.095 | 2,119,680 |
| Jan 31, 2024 | 46.100 | 46.500 | 45.450 | 46.450 | 44.047 | 3,272,333 |
| Jan 30, 2024 | 46.100 | 46.550 | 45.450 | 46.100 | 43.715 | 3,073,634 |
| Jan 29, 2024 | 46.050 | 46.750 | 45.600 | 46.100 | 43.715 | 2,374,260 |
| Jan 26, 2024 | 46.000 | 46.800 | 45.650 | 46.000 | 43.621 | 3,007,873 |
| Jan 25, 2024 | 45.700 | 46.150 | 45.200 | 46.000 | 43.621 | 2,912,138 |
| Jan 24, 2024 | 44.800 | 45.750 | 43.750 | 45.700 | 43.336 | 4,779,535 |
| Jan 23, 2024 | 43.500 | 45.050 | 43.450 | 44.800 | 42.483 | 3,841,765 |
| Jan 22, 2024 | 43.450 | 43.750 | 42.700 | 43.500 | 41.250 | 2,821,922 |
| Jan 19, 2024 | 44.450 | 44.450 | 43.050 | 43.450 | 41.203 | 2,338,530 |
| Jan 18, 2024 | 42.900 | 44.150 | 42.700 | 44.050 | 41.772 | 2,605,872 |
| Jan 17, 2024 | 44.200 | 44.400 | 42.450 | 42.900 | 40.681 | 2,509,849 |
| Jan 16, 2024 | 44.350 | 44.900 | 44.300 | 44.400 | 42.103 | 1,713,044 |
| Jan 15, 2024 | 43.100 | 43.100 | 43.100 | 43.100 | 40.871 | - |
Related Tickers
0002.HK CLP HOLDINGS
64.150
+0.16%
2638.HK HK Electric Investments and HK Electric Investments Limited
5.230
+0.38%
2380.HK China Power International Development Limited
2.900
+1.05%
12F.SG Fortis Inc
39.82
+1.79%
49P.F Portland General Electric Company
39.20
-1.01%
DOD.F Dominion Energy, Inc.
52.59
+0.54%
DOD.DU Dominion Energy Inc
52.27
+0.23%
TNABY Tenaga Nasional Berhad
11.27
0.00%
FTS-PM.TO Fortis Inc.
21.43
+0.80%
TRN.VI Terna S.p.A.
7.71
+1.18%