HKSE - Delayed Quote HKD
CKI HOLDINGS (1038.HK)
52.200
+0.450
+(0.87%)
As of 11:59:59 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 29, 2025 | 51.750 | 52.800 | 51.750 | 52.200 | 52.200 | 812,249 |
| Apr 28, 2025 | 51.800 | 52.300 | 51.700 | 51.750 | 51.750 | 2,303,375 |
| Apr 25, 2025 | 50.600 | 52.200 | 50.600 | 51.750 | 51.750 | 3,773,290 |
| Apr 24, 2025 | 50.100 | 51.050 | 50.100 | 50.700 | 50.700 | 2,233,091 |
| Apr 23, 2025 | 49.800 | 50.900 | 49.800 | 50.750 | 50.750 | 3,512,992 |
| Apr 22, 2025 | 49.600 | 49.950 | 49.050 | 49.850 | 49.850 | 3,073,979 |
| Apr 17, 2025 | 47.950 | 49.500 | 47.950 | 49.300 | 49.300 | 2,419,332 |
| Apr 16, 2025 | 47.600 | 48.200 | 47.350 | 47.950 | 47.950 | 3,579,605 |
| Apr 15, 2025 | 48.200 | 48.500 | 47.600 | 47.900 | 47.900 | 2,673,137 |
| Apr 14, 2025 | 48.450 | 48.700 | 48.050 | 48.150 | 48.150 | 2,486,644 |
| Apr 11, 2025 | 47.700 | 48.250 | 47.250 | 48.100 | 48.100 | 2,346,502 |
| Apr 10, 2025 | 47.350 | 48.500 | 46.200 | 47.450 | 47.450 | 8,988,922 |
| Apr 9, 2025 | 45.250 | 46.950 | 45.250 | 46.850 | 46.850 | 3,266,937 |
| Apr 8, 2025 | 46.800 | 48.250 | 45.800 | 46.350 | 46.350 | 4,973,333 |
| Apr 7, 2025 | 47.100 | 48.950 | 46.200 | 47.300 | 47.300 | 10,798,468 |
| Apr 3, 2025 | 47.000 | 48.150 | 46.700 | 48.100 | 48.100 | 3,283,104 |
| Apr 2, 2025 | 47.250 | 47.850 | 46.900 | 47.650 | 47.650 | 2,361,710 |
| Apr 1, 2025 | 47.000 | 47.950 | 47.000 | 47.350 | 47.350 | 2,613,887 |
| Mar 31, 2025 | 46.900 | 47.450 | 46.550 | 46.600 | 46.600 | 2,665,661 |
| Mar 28, 2025 | 47.150 | 47.400 | 46.600 | 47.000 | 47.000 | 1,596,550 |
| Mar 27, 2025 | 47.450 | 47.850 | 46.700 | 46.750 | 46.750 | 2,985,507 |
| Mar 26, 2025 | 47.800 | 48.100 | 47.100 | 47.450 | 47.450 | 2,108,430 |
| Mar 25, 2025 | 47.350 | 47.600 | 47.050 | 47.050 | 47.050 | 2,081,609 |
| Mar 24, 2025 | 48.000 | 48.200 | 47.200 | 47.350 | 47.350 | 3,536,499 |
| Mar 21, 2025 | 48.000 | 48.600 | 47.850 | 48.100 | 48.100 | 5,435,882 |
| Mar 20, 2025 | 50.100 | 50.250 | 47.650 | 47.800 | 47.800 | 11,848,244 |
| Mar 19, 2025 | 51.400 | 51.950 | 50.050 | 50.700 | 50.700 | 6,532,179 |
| Mar 18, 2025 | 53.000 | 53.050 | 50.750 | 51.400 | 51.400 | 7,300,185 |
| Mar 17, 2025 | 52.700 | 53.750 | 52.600 | 52.950 | 52.950 | 2,099,104 |
| Mar 14, 2025 | 54.500 | 54.850 | 52.800 | 52.950 | 52.950 | 3,541,326 |
| Mar 13, 2025 | 54.700 | 55.400 | 54.350 | 54.550 | 54.550 | 1,331,816 |
| Mar 12, 2025 | 54.300 | 54.950 | 53.450 | 54.900 | 54.900 | 1,640,168 |
| Mar 11, 2025 | 54.600 | 54.950 | 54.250 | 54.300 | 54.300 | 1,549,948 |
| Mar 10, 2025 | 54.800 | 54.850 | 54.100 | 54.650 | 54.650 | 1,628,351 |
| Mar 7, 2025 | 54.100 | 55.050 | 54.100 | 54.800 | 54.800 | 2,718,406 |
| Mar 6, 2025 | 53.800 | 54.200 | 53.650 | 54.100 | 54.100 | 2,213,748 |
| Mar 5, 2025 | 53.000 | 54.650 | 53.000 | 53.950 | 53.950 | 3,526,978 |
| Mar 4, 2025 | 52.250 | 52.900 | 52.000 | 52.800 | 52.800 | 2,043,915 |
| Mar 3, 2025 | 53.350 | 53.600 | 52.050 | 52.300 | 52.300 | 2,198,016 |
| Feb 28, 2025 | 53.350 | 53.700 | 52.550 | 53.350 | 53.350 | 2,900,183 |
| Feb 27, 2025 | 53.400 | 53.900 | 52.650 | 53.600 | 53.600 | 2,188,022 |
| Feb 26, 2025 | 53.500 | 54.250 | 53.300 | 53.400 | 53.400 | 2,494,712 |
| Feb 25, 2025 | 53.200 | 53.700 | 52.700 | 53.200 | 53.200 | 2,709,952 |
| Feb 24, 2025 | 51.800 | 53.800 | 51.600 | 53.150 | 53.150 | 3,103,071 |
| Feb 21, 2025 | 52.300 | 52.450 | 51.900 | 52.200 | 52.200 | 2,312,812 |
| Feb 20, 2025 | 51.850 | 52.550 | 51.500 | 52.150 | 52.150 | 3,269,065 |
| Feb 19, 2025 | 51.200 | 51.900 | 51.150 | 51.850 | 51.850 | 2,420,644 |
| Feb 18, 2025 | 51.950 | 51.950 | 51.150 | 51.700 | 51.700 | 2,317,408 |
| Feb 17, 2025 | 51.000 | 52.000 | 50.600 | 51.950 | 51.950 | 2,805,176 |
| Feb 14, 2025 | 51.650 | 51.750 | 50.800 | 51.000 | 51.000 | 3,230,618 |
| Feb 13, 2025 | 51.450 | 51.650 | 51.150 | 51.350 | 51.350 | 3,005,930 |
| Feb 12, 2025 | 51.400 | 51.750 | 51.300 | 51.400 | 51.400 | 2,349,709 |
| Feb 11, 2025 | 51.500 | 51.850 | 51.150 | 51.400 | 51.400 | 3,099,901 |
| Feb 10, 2025 | 52.000 | 52.050 | 51.350 | 51.500 | 51.500 | 2,229,381 |
| Feb 7, 2025 | 52.200 | 52.400 | 51.650 | 51.800 | 51.800 | 1,436,469 |
| Feb 6, 2025 | 52.200 | 52.600 | 51.850 | 52.450 | 52.450 | 1,314,414 |
| Feb 5, 2025 | 52.500 | 52.950 | 51.900 | 52.000 | 52.000 | 2,041,351 |
| Feb 4, 2025 | 53.000 | 53.950 | 52.250 | 52.800 | 52.800 | 2,521,021 |
| Feb 3, 2025 | 52.500 | 53.300 | 52.300 | 52.750 | 52.750 | 1,876,020 |
| Jan 28, 2025 | 53.100 | 53.100 | 53.100 | 53.100 | 53.100 | - |
| Jan 27, 2025 | 54.600 | 54.600 | 53.750 | 53.850 | 53.850 | 1,524,558 |
| Jan 24, 2025 | 54.450 | 55.100 | 53.650 | 54.600 | 54.600 | 1,577,904 |
| Jan 23, 2025 | 53.900 | 54.450 | 53.700 | 53.800 | 53.800 | 1,827,137 |
| Jan 22, 2025 | 54.700 | 54.700 | 53.900 | 53.900 | 53.900 | 1,445,703 |
| Jan 21, 2025 | 55.700 | 55.700 | 54.400 | 54.400 | 54.400 | 1,275,572 |
| Jan 20, 2025 | 55.450 | 55.550 | 54.300 | 54.850 | 54.850 | 1,344,517 |
| Jan 17, 2025 | 54.400 | 55.450 | 53.900 | 54.900 | 54.900 | 2,280,401 |
| Jan 16, 2025 | 54.200 | 54.700 | 54.000 | 54.300 | 54.300 | 1,886,107 |
| Jan 15, 2025 | 53.550 | 54.250 | 53.550 | 54.150 | 54.150 | 1,536,692 |
| 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 | 0.72 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 | 1.85 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 |
Related Tickers
0002.HK CLP HOLDINGS
66.450
+0.23%
2638.HK HK Electric Investments and HK Electric Investments Limited
5.410
+0.56%
2380.HK China Power International Development Limited
3.010
-1.31%
ENA.F Endesa, S.A.
25.54
0.00%
0579.HK JNCEC
2.400
0.00%
NG.L National Grid plc
1,072.00
0.00%
NGG National Grid plc
72.85
+1.12%
H.TO Hydro One Limited
51.58
+0.17%
NEE NextEra Energy, Inc.
66.19
+0.15%