HKSE - Delayed Quote HKD
CK ASSET (1113.HK)
32.500
+0.500
+(1.56%)
At close: May 30 at 4:08:21 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 32.000 | 32.500 | 32.000 | 32.500 | 32.500 | 10,405,268 |
| May 29, 2025 | 31.800 | 32.150 | 31.700 | 32.000 | 32.000 | 5,643,951 |
| May 28, 2025 | 31.450 | 32.000 | 31.450 | 31.900 | 31.900 | 5,103,990 |
| May 27, 2025 | 1.35 Dividend | |||||
| May 27, 2025 | 31.600 | 31.600 | 31.000 | 31.450 | 31.450 | 5,255,217 |
| May 26, 2025 | 32.300 | 32.700 | 32.300 | 32.500 | 31.150 | 5,818,266 |
| May 23, 2025 | 32.500 | 32.650 | 32.300 | 32.450 | 31.102 | 5,149,325 |
| May 22, 2025 | 33.000 | 33.100 | 32.400 | 32.400 | 31.054 | 7,164,276 |
| May 21, 2025 | 32.800 | 33.150 | 32.800 | 32.950 | 31.581 | 5,381,859 |
| May 20, 2025 | 32.900 | 33.050 | 32.650 | 32.900 | 31.533 | 3,711,286 |
| May 19, 2025 | 32.800 | 32.900 | 32.500 | 32.750 | 31.390 | 3,804,100 |
| May 16, 2025 | 33.050 | 33.050 | 32.600 | 32.800 | 31.438 | 3,502,072 |
| May 15, 2025 | 33.250 | 33.350 | 32.750 | 33.000 | 31.629 | 4,262,714 |
| May 14, 2025 | 33.000 | 33.250 | 32.850 | 33.200 | 31.821 | 3,931,117 |
| May 13, 2025 | 33.400 | 33.400 | 32.850 | 32.950 | 31.581 | 4,394,162 |
| May 12, 2025 | 33.050 | 33.800 | 33.000 | 33.600 | 32.204 | 9,705,407 |
| May 9, 2025 | 32.600 | 32.850 | 32.500 | 32.800 | 31.438 | 5,752,976 |
| May 8, 2025 | 32.600 | 32.800 | 32.350 | 32.600 | 31.246 | 3,305,783 |
| May 7, 2025 | 32.500 | 32.900 | 32.350 | 32.600 | 31.246 | 6,594,535 |
| May 6, 2025 | 32.300 | 32.450 | 32.050 | 32.400 | 31.054 | 4,339,100 |
| May 2, 2025 | 31.750 | 32.100 | 31.550 | 32.000 | 30.671 | 4,103,266 |
| Apr 30, 2025 | 31.500 | 31.850 | 31.350 | 31.750 | 30.431 | 5,653,346 |
| Apr 29, 2025 | 31.500 | 31.900 | 31.350 | 31.500 | 30.192 | 3,442,284 |
| Apr 28, 2025 | 31.450 | 31.650 | 31.150 | 31.450 | 30.144 | 3,426,391 |
| Apr 25, 2025 | 31.300 | 31.950 | 31.300 | 31.550 | 30.239 | 5,380,361 |
| Apr 24, 2025 | 31.000 | 31.400 | 30.950 | 31.300 | 30.000 | 4,942,412 |
| Apr 23, 2025 | 31.400 | 31.500 | 31.000 | 31.100 | 29.808 | 7,115,427 |
| Apr 22, 2025 | 30.400 | 31.150 | 30.350 | 30.950 | 29.664 | 5,035,607 |
| Apr 17, 2025 | 30.250 | 30.700 | 30.200 | 30.400 | 29.137 | 4,363,221 |
| Apr 16, 2025 | 30.250 | 30.600 | 29.950 | 30.250 | 28.993 | 4,465,980 |
| Apr 15, 2025 | 30.200 | 30.300 | 29.850 | 30.250 | 28.993 | 3,870,501 |
| Apr 14, 2025 | 29.600 | 30.100 | 29.600 | 30.100 | 28.850 | 5,874,477 |
| Apr 11, 2025 | 29.400 | 29.550 | 28.900 | 29.250 | 28.035 | 9,267,404 |
| Apr 10, 2025 | 29.150 | 29.950 | 29.100 | 29.550 | 28.323 | 8,754,872 |
| Apr 9, 2025 | 28.600 | 29.200 | 28.100 | 29.000 | 27.795 | 11,323,194 |
| Apr 8, 2025 | 29.500 | 30.350 | 28.750 | 29.000 | 27.795 | 20,525,499 |
| Apr 7, 2025 | 30.400 | 30.550 | 29.500 | 29.500 | 28.275 | 17,264,079 |
| Apr 3, 2025 | 31.100 | 31.600 | 31.100 | 31.500 | 30.192 | 3,261,074 |
| Apr 2, 2025 | 31.550 | 31.750 | 31.250 | 31.650 | 30.335 | 4,654,569 |
| Apr 1, 2025 | 31.500 | 31.750 | 31.350 | 31.500 | 30.192 | 6,671,334 |
| Mar 31, 2025 | 31.150 | 31.450 | 31.050 | 31.450 | 30.144 | 7,205,016 |
| Mar 28, 2025 | 31.800 | 32.000 | 31.250 | 31.450 | 30.144 | 7,212,617 |
| Mar 27, 2025 | 32.150 | 32.450 | 31.650 | 31.700 | 30.383 | 10,901,403 |
| Mar 26, 2025 | 32.200 | 32.250 | 31.800 | 32.150 | 30.815 | 5,892,676 |
| Mar 25, 2025 | 31.950 | 32.150 | 31.500 | 31.950 | 30.623 | 7,140,677 |
| Mar 24, 2025 | 31.700 | 32.000 | 31.550 | 31.950 | 30.623 | 9,269,432 |
| Mar 21, 2025 | 33.100 | 33.200 | 31.250 | 31.700 | 30.383 | 29,840,611 |
| Mar 20, 2025 | 34.100 | 34.250 | 33.550 | 33.650 | 32.252 | 7,141,205 |
| Mar 19, 2025 | 33.600 | 34.300 | 33.400 | 34.300 | 32.875 | 11,069,012 |
| Mar 18, 2025 | 34.150 | 34.500 | 33.350 | 33.950 | 32.540 | 10,390,382 |
| Mar 17, 2025 | 33.550 | 34.200 | 33.350 | 34.000 | 32.588 | 10,154,686 |
| Mar 14, 2025 | 34.350 | 34.500 | 33.500 | 34.100 | 32.684 | 13,959,193 |
| Mar 13, 2025 | 34.900 | 35.100 | 34.350 | 34.650 | 33.211 | 3,629,399 |
| Mar 12, 2025 | 35.500 | 35.500 | 34.450 | 34.700 | 33.259 | 5,362,986 |
| Mar 11, 2025 | 35.000 | 35.650 | 34.800 | 35.550 | 34.073 | 4,360,877 |
| Mar 10, 2025 | 35.500 | 35.950 | 35.100 | 35.400 | 33.930 | 5,207,807 |
| Mar 7, 2025 | 35.850 | 35.950 | 35.350 | 35.550 | 34.073 | 8,288,496 |
| Mar 6, 2025 | 35.450 | 36.350 | 35.150 | 35.950 | 34.457 | 10,088,581 |
| Mar 5, 2025 | 34.500 | 35.400 | 34.500 | 35.250 | 33.786 | 13,107,210 |
| Mar 4, 2025 | 33.750 | 33.800 | 33.450 | 33.600 | 32.204 | 5,904,049 |
| Mar 3, 2025 | 33.700 | 34.250 | 33.600 | 33.750 | 32.348 | 5,870,187 |
| Feb 28, 2025 | 33.600 | 33.800 | 33.250 | 33.800 | 32.396 | 11,762,282 |
| Feb 27, 2025 | 33.650 | 34.200 | 33.500 | 33.900 | 32.492 | 7,756,905 |
| Feb 26, 2025 | 34.400 | 34.500 | 33.550 | 33.900 | 32.492 | 9,074,702 |
| Feb 25, 2025 | 34.200 | 34.450 | 34.000 | 34.150 | 32.731 | 6,928,218 |
| Feb 24, 2025 | 33.850 | 34.800 | 33.650 | 34.500 | 33.067 | 6,564,306 |
| Feb 21, 2025 | 34.000 | 34.050 | 33.250 | 33.900 | 32.492 | 10,458,126 |
| Feb 20, 2025 | 33.750 | 34.100 | 33.600 | 33.850 | 32.444 | 7,770,444 |
| Feb 19, 2025 | 33.500 | 33.900 | 33.300 | 33.750 | 32.348 | 9,417,275 |
| Feb 18, 2025 | 33.650 | 33.650 | 33.250 | 33.650 | 32.252 | 7,109,586 |
| Feb 17, 2025 | 33.100 | 33.750 | 32.950 | 33.650 | 32.252 | 7,729,184 |
| Feb 14, 2025 | 32.950 | 33.450 | 32.900 | 33.200 | 31.821 | 8,855,322 |
| Feb 13, 2025 | 32.900 | 33.100 | 32.550 | 32.600 | 31.246 | 6,892,782 |
| Feb 12, 2025 | 32.300 | 33.050 | 32.300 | 32.900 | 31.533 | 9,860,913 |
| Feb 11, 2025 | 32.300 | 32.300 | 31.750 | 32.100 | 30.767 | 8,086,403 |
| Feb 10, 2025 | 32.050 | 32.450 | 31.900 | 32.450 | 31.102 | 6,322,866 |
| Feb 7, 2025 | 32.250 | 32.300 | 31.750 | 32.050 | 30.719 | 6,604,939 |
| Feb 6, 2025 | 31.700 | 31.950 | 31.500 | 31.850 | 30.527 | 4,907,699 |
| Feb 5, 2025 | 32.200 | 32.200 | 31.600 | 31.700 | 30.383 | 5,718,638 |
| Feb 4, 2025 | 32.250 | 32.650 | 31.500 | 32.200 | 30.862 | 7,553,060 |
| Feb 3, 2025 | 32.250 | 32.650 | 31.750 | 32.400 | 31.054 | 6,506,881 |
| Jan 28, 2025 | 32.400 | 32.400 | 32.400 | 32.400 | 31.054 | - |
| Jan 27, 2025 | 32.500 | 32.850 | 32.300 | 32.300 | 30.958 | 2,685,109 |
| Jan 24, 2025 | 32.600 | 32.650 | 32.250 | 32.500 | 31.150 | 3,419,602 |
| Jan 23, 2025 | 32.600 | 33.400 | 32.200 | 32.200 | 30.862 | 4,262,027 |
| Jan 22, 2025 | 32.600 | 32.650 | 32.200 | 32.300 | 30.958 | 5,615,801 |
| Jan 21, 2025 | 32.750 | 32.900 | 32.350 | 32.600 | 31.246 | 5,578,498 |
| Jan 20, 2025 | 32.350 | 32.800 | 32.300 | 32.650 | 31.294 | 4,343,141 |
| Jan 17, 2025 | 32.050 | 32.450 | 31.600 | 32.350 | 31.006 | 6,002,759 |
| Jan 16, 2025 | 32.100 | 32.450 | 31.900 | 32.050 | 30.719 | 6,225,648 |
| Jan 15, 2025 | 31.450 | 32.100 | 31.400 | 31.800 | 30.479 | 8,773,533 |
| Jan 14, 2025 | 31.200 | 31.700 | 31.050 | 31.450 | 30.144 | 5,973,675 |
| Jan 13, 2025 | 31.200 | 31.500 | 30.700 | 31.200 | 29.904 | 6,358,086 |
| Jan 10, 2025 | 31.600 | 31.700 | 31.250 | 31.500 | 30.192 | 4,677,432 |
| Jan 9, 2025 | 31.500 | 31.850 | 31.350 | 31.600 | 30.287 | 2,912,370 |
| Jan 8, 2025 | 31.400 | 31.600 | 31.150 | 31.500 | 30.192 | 5,065,248 |
| Jan 7, 2025 | 31.700 | 31.900 | 30.900 | 31.400 | 30.096 | 3,589,583 |
| Jan 6, 2025 | 31.350 | 31.800 | 31.350 | 31.700 | 30.383 | 4,617,094 |
| Jan 3, 2025 | 31.250 | 31.650 | 31.100 | 31.400 | 30.096 | 2,501,533 |
| Jan 2, 2025 | 31.650 | 31.700 | 31.100 | 31.250 | 29.952 | 3,112,185 |
| Dec 31, 2024 | 31.700 | 31.700 | 31.700 | 31.700 | 30.383 | - |
| Dec 30, 2024 | 31.800 | 32.000 | 31.400 | 31.700 | 30.383 | 2,527,708 |
| Dec 27, 2024 | 31.600 | 31.900 | 31.500 | 31.800 | 30.479 | 3,378,292 |
| Dec 24, 2024 | 31.600 | 31.600 | 31.600 | 31.600 | 30.287 | - |
| Dec 23, 2024 | 30.800 | 31.150 | 30.750 | 31.000 | 29.712 | 4,078,588 |
| Dec 20, 2024 | 30.300 | 30.750 | 30.250 | 30.500 | 29.233 | 6,846,724 |
| Dec 19, 2024 | 30.550 | 30.750 | 30.150 | 30.600 | 29.329 | 6,922,933 |
| Dec 18, 2024 | 30.850 | 31.150 | 30.700 | 30.750 | 29.473 | 4,647,263 |
| Dec 17, 2024 | 31.000 | 31.200 | 30.850 | 30.850 | 29.569 | 5,123,290 |
| Dec 16, 2024 | 31.650 | 31.750 | 31.000 | 31.150 | 29.856 | 5,725,783 |
| Dec 13, 2024 | 32.550 | 32.550 | 31.650 | 31.700 | 30.383 | 4,701,471 |
| Dec 12, 2024 | 32.350 | 32.950 | 32.150 | 32.600 | 31.246 | 5,500,806 |
| Dec 11, 2024 | 32.800 | 33.600 | 32.200 | 32.300 | 30.958 | 7,521,911 |
| Dec 10, 2024 | 33.400 | 33.450 | 32.350 | 32.500 | 31.150 | 4,953,453 |
| Dec 9, 2024 | 32.100 | 32.850 | 32.100 | 32.850 | 31.485 | 4,465,422 |
| Dec 6, 2024 | 32.400 | 32.650 | 32.200 | 32.450 | 31.102 | 6,319,524 |
| Dec 5, 2024 | 31.900 | 32.150 | 31.750 | 32.150 | 30.815 | 3,661,402 |
| Dec 4, 2024 | 32.000 | 32.250 | 31.750 | 32.100 | 30.767 | 5,119,891 |
| Dec 3, 2024 | 31.950 | 32.150 | 31.600 | 32.150 | 30.815 | 3,994,247 |
| Dec 2, 2024 | 31.950 | 32.100 | 31.500 | 31.700 | 30.383 | 3,358,841 |
| Nov 29, 2024 | 31.700 | 31.950 | 31.600 | 31.800 | 30.479 | 2,047,382 |
| Nov 28, 2024 | 31.950 | 32.050 | 31.500 | 31.650 | 30.335 | 2,265,975 |
| Nov 27, 2024 | 31.650 | 32.050 | 31.550 | 31.950 | 30.623 | 3,464,496 |
| Nov 26, 2024 | 31.500 | 31.850 | 31.400 | 31.500 | 30.192 | 4,281,445 |
| Nov 25, 2024 | 31.500 | 31.750 | 31.350 | 31.350 | 30.048 | 8,678,462 |
| Nov 22, 2024 | 31.900 | 32.200 | 31.350 | 31.500 | 30.192 | 3,610,788 |
| Nov 21, 2024 | 32.100 | 32.250 | 31.850 | 31.850 | 30.527 | 1,498,534 |
| Nov 20, 2024 | 31.800 | 32.250 | 31.800 | 32.100 | 30.767 | 3,143,389 |
| Nov 19, 2024 | 32.000 | 32.150 | 31.550 | 31.800 | 30.479 | 3,524,376 |
| Nov 18, 2024 | 31.600 | 31.950 | 31.400 | 31.550 | 30.239 | 2,875,335 |
| Nov 15, 2024 | 31.450 | 32.000 | 31.300 | 31.550 | 30.239 | 3,890,357 |
| Nov 14, 2024 | 31.250 | 31.650 | 31.100 | 31.250 | 29.952 | 4,498,055 |
| Nov 13, 2024 | 31.400 | 31.650 | 31.250 | 31.600 | 30.287 | 5,083,349 |
| Nov 12, 2024 | 32.500 | 32.700 | 31.500 | 31.750 | 30.431 | 6,780,346 |
| Nov 11, 2024 | 32.550 | 32.850 | 32.300 | 32.700 | 31.342 | 4,569,703 |
| Nov 8, 2024 | 33.800 | 34.000 | 33.100 | 33.100 | 31.725 | 6,152,041 |
| Nov 7, 2024 | 32.200 | 33.500 | 32.200 | 33.350 | 31.965 | 7,703,535 |
| Nov 6, 2024 | 32.500 | 33.000 | 32.250 | 32.450 | 31.102 | 5,689,073 |
| Nov 5, 2024 | 32.400 | 32.750 | 32.050 | 32.650 | 31.294 | 3,618,137 |
| Nov 4, 2024 | 32.100 | 32.400 | 31.800 | 32.300 | 30.958 | 3,968,141 |
| Nov 1, 2024 | 32.150 | 32.400 | 31.850 | 31.900 | 30.575 | 3,298,719 |
| Oct 31, 2024 | 31.800 | 32.100 | 31.650 | 31.850 | 30.527 | 3,824,890 |
| Oct 30, 2024 | 32.200 | 32.450 | 31.700 | 31.850 | 30.527 | 4,941,282 |
| Oct 29, 2024 | 32.050 | 32.650 | 31.900 | 32.150 | 30.815 | 6,040,205 |
| Oct 28, 2024 | 32.100 | 32.350 | 31.850 | 32.250 | 30.910 | 6,045,231 |
| Oct 25, 2024 | 32.200 | 32.550 | 32.150 | 32.300 | 30.958 | 3,213,494 |
| Oct 24, 2024 | 32.200 | 32.450 | 32.100 | 32.250 | 30.910 | 2,881,234 |
| Oct 23, 2024 | 32.500 | 32.800 | 32.300 | 32.600 | 31.246 | 6,675,290 |
| Oct 22, 2024 | 32.700 | 33.200 | 32.700 | 32.900 | 31.533 | 3,545,894 |
| Oct 21, 2024 | 33.600 | 33.750 | 32.850 | 33.100 | 31.725 | 5,048,942 |
| Oct 18, 2024 | 33.000 | 33.600 | 32.950 | 33.400 | 32.013 | 4,802,871 |
| Oct 17, 2024 | 33.600 | 33.800 | 32.900 | 32.950 | 31.581 | 6,519,359 |
| Oct 16, 2024 | 32.900 | 33.800 | 32.800 | 33.350 | 31.965 | 6,271,035 |
| Oct 15, 2024 | 33.750 | 34.100 | 32.600 | 32.900 | 31.533 | 8,433,479 |
| Oct 14, 2024 | 34.100 | 34.600 | 33.000 | 33.750 | 32.348 | 4,763,437 |
| Oct 10, 2024 | 34.500 | 34.750 | 33.700 | 34.100 | 32.684 | 6,045,590 |
| Oct 9, 2024 | 34.950 | 35.200 | 33.050 | 33.850 | 32.444 | 12,254,121 |
| Oct 8, 2024 | 36.800 | 36.850 | 33.900 | 34.300 | 32.875 | 18,375,517 |
| Oct 7, 2024 | 36.000 | 37.250 | 35.850 | 36.800 | 35.271 | 10,538,217 |
| Oct 4, 2024 | 35.100 | 36.150 | 34.800 | 35.550 | 34.073 | 7,093,228 |
| Oct 3, 2024 | 36.850 | 36.900 | 34.400 | 35.100 | 33.642 | 13,179,787 |
| Oct 2, 2024 | 34.750 | 36.750 | 34.400 | 36.150 | 34.648 | 16,665,339 |
| Sep 30, 2024 | 34.400 | 35.100 | 33.900 | 34.200 | 32.779 | 14,238,957 |
| Sep 27, 2024 | 33.800 | 34.250 | 33.650 | 34.250 | 32.827 | 13,823,383 |
| Sep 26, 2024 | 32.950 | 33.300 | 32.300 | 33.250 | 31.869 | 10,094,778 |
| Sep 25, 2024 | 33.000 | 33.550 | 32.450 | 32.750 | 31.390 | 7,182,526 |
| Sep 24, 2024 | 32.900 | 33.000 | 32.400 | 32.500 | 31.150 | 8,303,362 |
| Sep 23, 2024 | 32.700 | 32.750 | 32.300 | 32.400 | 31.054 | 4,213,948 |
| Sep 20, 2024 | 32.450 | 32.850 | 32.250 | 32.650 | 31.294 | 7,156,397 |
| Sep 19, 2024 | 32.150 | 32.600 | 31.700 | 32.450 | 31.102 | 12,037,922 |
| Sep 17, 2024 | 31.000 | 32.450 | 30.950 | 32.150 | 30.815 | 10,694,602 |
| Sep 16, 2024 | 30.450 | 30.800 | 30.150 | 30.800 | 29.521 | 3,603,065 |
| Sep 13, 2024 | 0.39 Dividend | |||||
| Sep 13, 2024 | 30.650 | 30.900 | 30.400 | 30.450 | 29.185 | 4,242,039 |
| Sep 12, 2024 | 31.400 | 31.400 | 30.750 | 30.900 | 29.243 | 3,400,795 |
| Sep 11, 2024 | 30.700 | 31.200 | 30.400 | 31.100 | 29.432 | 4,735,411 |
| Sep 10, 2024 | 31.750 | 31.750 | 30.900 | 31.150 | 29.479 | 3,621,106 |
| Sep 9, 2024 | 31.500 | 32.000 | 31.200 | 31.750 | 30.047 | 8,670,478 |
| Sep 5, 2024 | 30.800 | 31.450 | 30.800 | 31.400 | 29.716 | 9,240,724 |
| Sep 4, 2024 | 30.300 | 30.750 | 30.300 | 30.600 | 28.959 | 4,543,065 |
| Sep 3, 2024 | 30.700 | 30.700 | 30.200 | 30.600 | 28.959 | 4,799,008 |
| Sep 2, 2024 | 31.500 | 31.550 | 30.550 | 30.850 | 29.195 | 5,376,095 |
| Aug 30, 2024 | 31.600 | 32.350 | 31.450 | 31.550 | 29.858 | 11,489,588 |
| Aug 29, 2024 | 31.050 | 31.700 | 31.050 | 31.600 | 29.905 | 3,264,494 |
| Aug 28, 2024 | 31.150 | 31.400 | 30.950 | 31.300 | 29.621 | 4,183,038 |
| Aug 27, 2024 | 31.250 | 31.250 | 30.850 | 31.150 | 29.479 | 4,192,869 |
| Aug 26, 2024 | 30.950 | 31.350 | 30.950 | 31.200 | 29.527 | 4,776,520 |
| Aug 23, 2024 | 30.500 | 30.900 | 30.350 | 30.800 | 29.148 | 3,694,613 |
| Aug 22, 2024 | 30.850 | 30.900 | 30.550 | 30.750 | 29.101 | 4,949,360 |
| Aug 21, 2024 | 30.650 | 30.850 | 30.350 | 30.550 | 28.911 | 4,496,292 |
| Aug 20, 2024 | 31.450 | 31.600 | 30.650 | 30.750 | 29.101 | 4,286,027 |
| Aug 19, 2024 | 31.000 | 31.700 | 30.950 | 31.350 | 29.669 | 7,217,096 |
| Aug 16, 2024 | 31.500 | 31.600 | 30.350 | 30.800 | 29.148 | 12,644,170 |
| Aug 15, 2024 | 31.450 | 31.950 | 31.000 | 31.600 | 29.905 | 6,215,054 |
| Aug 14, 2024 | 30.950 | 31.500 | 30.950 | 31.400 | 29.716 | 4,143,227 |
| Aug 13, 2024 | 30.950 | 31.200 | 30.850 | 31.100 | 29.432 | 3,545,822 |
| Aug 12, 2024 | 30.500 | 31.100 | 30.500 | 30.950 | 29.290 | 3,550,347 |
| Aug 9, 2024 | 30.750 | 31.100 | 30.500 | 30.850 | 29.195 | 3,781,906 |
| Aug 8, 2024 | 30.400 | 30.750 | 30.100 | 30.600 | 28.959 | 4,883,710 |
| Aug 7, 2024 | 30.100 | 30.600 | 30.100 | 30.450 | 28.817 | 3,935,649 |
| Aug 6, 2024 | 30.400 | 30.800 | 30.000 | 30.100 | 28.486 | 5,325,156 |
| Aug 5, 2024 | 29.600 | 31.050 | 29.350 | 30.800 | 29.148 | 14,244,915 |
| Aug 2, 2024 | 29.950 | 30.150 | 29.650 | 29.950 | 28.344 | 4,650,124 |
| Aug 1, 2024 | 29.900 | 30.300 | 29.900 | 30.200 | 28.580 | 4,257,012 |
| Jul 31, 2024 | 29.100 | 30.050 | 29.100 | 29.900 | 28.296 | 6,795,908 |
| Jul 30, 2024 | 29.850 | 30.100 | 29.000 | 29.100 | 27.539 | 7,818,863 |
| Jul 29, 2024 | 30.000 | 30.150 | 29.600 | 29.850 | 28.249 | 3,450,689 |
| Jul 26, 2024 | 29.650 | 29.800 | 29.350 | 29.650 | 28.060 | 4,144,755 |
| Jul 25, 2024 | 29.750 | 29.900 | 29.400 | 29.500 | 27.918 | 3,652,774 |
| Jul 24, 2024 | 29.800 | 30.050 | 29.650 | 29.800 | 28.202 | 4,986,494 |
| Jul 23, 2024 | 30.200 | 30.350 | 29.800 | 29.850 | 28.249 | 3,170,720 |
| Jul 22, 2024 | 30.250 | 30.400 | 29.750 | 30.150 | 28.533 | 5,353,755 |
| Jul 19, 2024 | 30.150 | 30.400 | 29.800 | 30.200 | 28.580 | 5,235,053 |
| Jul 18, 2024 | 30.300 | 30.500 | 30.150 | 30.350 | 28.722 | 3,956,070 |
| Jul 17, 2024 | 30.200 | 30.600 | 30.200 | 30.350 | 28.722 | 2,685,865 |
| Jul 16, 2024 | 30.200 | 30.450 | 30.000 | 30.200 | 28.580 | 5,283,261 |
| Jul 15, 2024 | 31.600 | 31.600 | 30.400 | 30.550 | 28.911 | 6,722,810 |
| Jul 12, 2024 | 30.350 | 31.850 | 30.350 | 31.700 | 30.000 | 12,665,210 |
| Jul 11, 2024 | 29.800 | 30.050 | 29.600 | 30.050 | 28.438 | 5,243,871 |
| Jul 10, 2024 | 29.400 | 29.700 | 29.350 | 29.500 | 27.918 | 5,331,296 |
| Jul 9, 2024 | 29.150 | 29.550 | 29.150 | 29.250 | 27.681 | 4,505,871 |
| Jul 8, 2024 | 29.350 | 29.550 | 29.000 | 29.150 | 27.587 | 6,111,150 |
| Jul 5, 2024 | 29.850 | 29.900 | 29.450 | 29.450 | 27.870 | 3,011,275 |
| Jul 4, 2024 | 29.800 | 29.950 | 29.650 | 29.750 | 28.154 | 2,485,234 |
| Jul 3, 2024 | 29.600 | 29.800 | 29.400 | 29.600 | 28.012 | 5,758,961 |
| Jul 2, 2024 | 29.400 | 30.050 | 29.300 | 29.350 | 27.776 | 8,280,547 |
| Jun 28, 2024 | 29.000 | 29.600 | 29.000 | 29.250 | 27.681 | 4,824,138 |
| Jun 27, 2024 | 29.550 | 29.700 | 29.100 | 29.150 | 27.587 | 8,155,635 |
| Jun 26, 2024 | 29.800 | 30.100 | 29.600 | 29.700 | 28.107 | 5,552,383 |
| Jun 25, 2024 | 29.450 | 30.100 | 29.150 | 29.950 | 28.344 | 7,644,458 |
| Jun 24, 2024 | 29.200 | 29.450 | 29.050 | 29.450 | 27.870 | 22,039,774 |
| Jun 21, 2024 | 29.300 | 29.500 | 29.050 | 29.200 | 27.634 | 72,826,631 |
| Jun 20, 2024 | 29.950 | 30.000 | 29.200 | 29.300 | 27.728 | 9,981,282 |
| Jun 19, 2024 | 29.600 | 30.000 | 29.550 | 29.950 | 28.344 | 9,733,468 |
| Jun 18, 2024 | 29.450 | 29.600 | 29.200 | 29.300 | 27.728 | 10,027,085 |
| Jun 17, 2024 | 29.400 | 29.550 | 29.200 | 29.450 | 27.870 | 5,708,846 |
| Jun 14, 2024 | 29.600 | 29.750 | 29.300 | 29.400 | 27.823 | 8,671,969 |
| Jun 13, 2024 | 30.100 | 30.350 | 29.600 | 29.650 | 28.060 | 9,150,022 |
| Jun 12, 2024 | 30.000 | 30.200 | 29.900 | 29.900 | 28.296 | 8,798,754 |
| Jun 11, 2024 | 30.400 | 30.400 | 29.750 | 30.150 | 28.533 | 14,211,804 |
| Jun 7, 2024 | 30.600 | 30.900 | 30.400 | 30.450 | 28.817 | 11,292,720 |
| Jun 6, 2024 | 30.550 | 31.350 | 30.550 | 30.600 | 28.959 | 10,073,337 |
| Jun 5, 2024 | 31.300 | 31.550 | 30.750 | 30.900 | 29.243 | 6,499,435 |
| Jun 4, 2024 | 31.150 | 31.650 | 30.950 | 31.100 | 29.432 | 8,105,175 |
| Jun 3, 2024 | 31.000 | 31.800 | 31.000 | 31.250 | 29.574 | 6,126,737 |
| May 31, 2024 | 31.250 | 31.600 | 30.650 | 30.850 | 29.195 | 14,532,170 |
| May 30, 2024 | 31.450 | 31.750 | 31.050 | 31.100 | 29.432 | 5,497,666 |
Related Tickers
0016.HK SHK PPT
84.250
+1.32%
0083.HK SINO LAND
7.920
+0.76%
0004.HK WHARF HOLDINGS
20.850
+6.16%
0688.HK CHINA OVERSEAS
13.200
+0.15%
0683.HK KERRY PPT
18.840
+0.86%
1109.HK CHINA RES LAND
25.600
+0.59%
3383.HK Agile Group Holdings Limited
0.430
-3.37%
2007.HK Country Garden Holdings Company Limited
0.385
-1.28%
0960.HK LONGFOR GROUP
9.830
-0.81%
0123.HK YUEXIU PROPERTY
4.390
-0.68%