At close: 4:08:09 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 |
|---|---|---|---|---|---|---|
| Dec 17, 2024 | 3.500 | 3.590 | 3.470 | 3.500 | 3.500 | 39,166,000 |
| Dec 16, 2024 | 3.500 | 3.640 | 3.420 | 3.530 | 3.530 | 69,291,550 |
| Dec 13, 2024 | 3.190 | 3.530 | 3.190 | 3.460 | 3.460 | 106,291,620 |
| Dec 12, 2024 | 3.140 | 3.210 | 3.120 | 3.180 | 3.180 | 43,615,318 |
| Dec 11, 2024 | 3.050 | 3.140 | 3.040 | 3.100 | 3.100 | 17,506,305 |
| Dec 10, 2024 | 3.160 | 3.160 | 3.040 | 3.060 | 3.060 | 19,696,643 |
| Dec 9, 2024 | 2.940 | 3.100 | 2.930 | 3.080 | 3.080 | 41,505,998 |
| Dec 6, 2024 | 2.950 | 2.960 | 2.910 | 2.940 | 2.940 | 14,061,536 |
| Dec 5, 2024 | 2.950 | 2.970 | 2.900 | 2.930 | 2.930 | 12,485,000 |
| Dec 4, 2024 | 2.950 | 3.020 | 2.930 | 2.950 | 2.950 | 28,682,708 |
| Dec 3, 2024 | 2.940 | 3.020 | 2.920 | 2.950 | 2.950 | 24,308,000 |
| Dec 2, 2024 | 2.870 | 2.950 | 2.870 | 2.940 | 2.940 | 19,147,600 |
| Nov 29, 2024 | 2.850 | 2.890 | 2.810 | 2.870 | 2.870 | 21,008,000 |
| Nov 28, 2024 | 2.920 | 2.920 | 2.820 | 2.850 | 2.850 | 38,822,000 |
| Nov 27, 2024 | 2.940 | 2.940 | 2.880 | 2.930 | 2.930 | 14,418,000 |
| Nov 26, 2024 | 2.920 | 3.020 | 2.850 | 2.940 | 2.940 | 28,069,201 |
| Nov 25, 2024 | 2.890 | 2.930 | 2.850 | 2.930 | 2.930 | 18,110,058 |
| Nov 22, 2024 | 2.880 | 2.940 | 2.850 | 2.890 | 2.890 | 16,358,000 |
| Nov 21, 2024 | 2.940 | 2.960 | 2.870 | 2.900 | 2.900 | 16,366,000 |
| Nov 20, 2024 | 2.870 | 2.970 | 2.870 | 2.940 | 2.940 | 23,924,000 |
| Nov 19, 2024 | 2.820 | 2.880 | 2.820 | 2.870 | 2.870 | 13,851,880 |
| Nov 18, 2024 | 2.830 | 2.920 | 2.800 | 2.840 | 2.840 | 27,156,472 |
| Nov 15, 2024 | 2.750 | 2.830 | 2.740 | 2.810 | 2.810 | 15,350,003 |
| Nov 14, 2024 | 2.750 | 2.830 | 2.730 | 2.740 | 2.740 | 16,964,284 |
| Nov 13, 2024 | 2.800 | 2.810 | 2.720 | 2.780 | 2.780 | 23,752,000 |
| Nov 12, 2024 | 2.810 | 2.880 | 2.780 | 2.800 | 2.800 | 26,900,246 |
| Nov 11, 2024 | 2.770 | 2.860 | 2.750 | 2.800 | 2.800 | 30,256,711 |
| Nov 8, 2024 | 2.990 | 3.010 | 2.770 | 2.800 | 2.800 | 40,014,000 |
| Nov 7, 2024 | 2.840 | 3.020 | 2.760 | 2.950 | 2.950 | 54,822,690 |
| Nov 6, 2024 | 2.760 | 2.870 | 2.750 | 2.830 | 2.830 | 39,344,000 |
| Nov 5, 2024 | 2.870 | 2.890 | 2.740 | 2.760 | 2.760 | 30,483,000 |
| Nov 4, 2024 | 2.780 | 2.910 | 2.780 | 2.870 | 2.870 | 67,501,000 |
| Nov 1, 2024 | 2.510 | 2.780 | 2.510 | 2.710 | 2.710 | 64,395,044 |
| Oct 31, 2024 | 2.590 | 2.590 | 2.510 | 2.510 | 2.510 | 30,853,294 |
| Oct 30, 2024 | 2.610 | 2.610 | 2.540 | 2.580 | 2.580 | 25,109,294 |
| Oct 29, 2024 | 2.670 | 2.680 | 2.600 | 2.610 | 2.610 | 10,246,000 |
| Oct 28, 2024 | 2.570 | 2.660 | 2.530 | 2.650 | 2.650 | 20,355,531 |
| Oct 25, 2024 | 2.640 | 2.640 | 2.560 | 2.580 | 2.580 | 35,824,000 |
| Oct 24, 2024 | 2.710 | 2.710 | 2.610 | 2.620 | 2.620 | 22,882,000 |
| Oct 23, 2024 | 2.690 | 2.730 | 2.680 | 2.710 | 2.710 | 30,336,000 |
| Oct 22, 2024 | 2.720 | 2.740 | 2.670 | 2.690 | 2.690 | 20,234,000 |
| Oct 21, 2024 | 2.790 | 2.800 | 2.670 | 2.720 | 2.720 | 49,450,000 |
| Oct 18, 2024 | 2.780 | 2.850 | 2.750 | 2.810 | 2.810 | 38,856,000 |
| Oct 17, 2024 | 2.870 | 2.890 | 2.760 | 2.780 | 2.780 | 30,350,134 |
| Oct 16, 2024 | 2.820 | 2.890 | 2.780 | 2.860 | 2.860 | 42,858,338 |
| Oct 15, 2024 | 2.750 | 2.830 | 2.730 | 2.800 | 2.800 | 37,156,000 |
| Oct 14, 2024 | 2.810 | 2.810 | 2.720 | 2.750 | 2.750 | 30,736,342 |
| Oct 10, 2024 | 2.780 | 2.920 | 2.750 | 2.810 | 2.810 | 42,988,835 |
| Oct 9, 2024 | 2.790 | 2.870 | 2.660 | 2.730 | 2.730 | 60,340,721 |
| Oct 8, 2024 | 3.100 | 3.100 | 2.720 | 2.770 | 2.770 | 89,479,890 |
| Oct 7, 2024 | 2.980 | 3.000 | 2.850 | 2.970 | 2.970 | 44,792,006 |
| Oct 4, 2024 | 2.780 | 3.030 | 2.760 | 2.950 | 2.950 | 45,615,100 |
| Oct 3, 2024 | 3.000 | 3.000 | 2.670 | 2.780 | 2.780 | 75,162,000 |
| Oct 2, 2024 | 3.000 | 3.100 | 2.910 | 2.920 | 2.920 | 65,618,755 |
| Sep 30, 2024 | 3.100 | 3.140 | 2.870 | 3.010 | 3.010 | 85,572,345 |
| Sep 27, 2024 | 2.880 | 3.030 | 2.870 | 2.960 | 2.960 | 118,142,656 |
| Sep 26, 2024 | 2.550 | 2.850 | 2.480 | 2.790 | 2.790 | 239,571,500 |
| Sep 25, 2024 | 2.560 | 2.660 | 2.470 | 2.490 | 2.490 | 56,102,997 |
| Sep 24, 2024 | 2.590 | 2.600 | 2.460 | 2.500 | 2.500 | 91,831,800 |
| Sep 23, 2024 | 2.650 | 2.670 | 2.570 | 2.590 | 2.590 | 46,556,300 |
| Sep 20, 2024 | 2.710 | 2.720 | 2.650 | 2.670 | 2.670 | 46,726,400 |
| Sep 19, 2024 | 2.610 | 2.750 | 2.610 | 2.700 | 2.700 | 42,794,000 |
| Sep 17, 2024 | 2.600 | 2.630 | 2.560 | 2.590 | 2.590 | 15,545,457 |
| Sep 16, 2024 | 2.570 | 2.640 | 2.520 | 2.630 | 2.630 | 36,583,384 |
| Sep 13, 2024 | 2.570 | 2.650 | 2.540 | 2.560 | 2.560 | 83,225,585 |
| Sep 12, 2024 | 2.920 | 2.920 | 2.540 | 2.590 | 2.590 | 164,245,337 |
| Sep 11, 2024 | 2.980 | 2.980 | 2.860 | 2.950 | 2.950 | 50,973,592 |
| Sep 10, 2024 | 3.130 | 3.140 | 3.040 | 3.060 | 3.060 | 37,286,214 |
| Sep 9, 2024 | 3.240 | 3.240 | 3.100 | 3.130 | 3.130 | 37,744,705 |
| Sep 5, 2024 | 3.330 | 3.330 | 3.230 | 3.240 | 3.240 | 20,750,000 |
| Sep 4, 2024 | 3.310 | 3.370 | 3.230 | 3.330 | 3.330 | 14,889,000 |
| Sep 3, 2024 | 3.320 | 3.390 | 3.300 | 3.320 | 3.320 | 14,577,140 |
| Sep 2, 2024 | 3.250 | 3.360 | 3.210 | 3.360 | 3.360 | 29,978,556 |
| Aug 30, 2024 | 3.220 | 3.290 | 3.160 | 3.250 | 3.250 | 37,763,343 |
| Aug 29, 2024 | 3.200 | 3.230 | 3.110 | 3.190 | 3.190 | 92,290,000 |
| Aug 28, 2024 | 3.420 | 3.420 | 3.180 | 3.250 | 3.250 | 82,088,000 |
| Aug 27, 2024 | 3.400 | 3.450 | 3.370 | 3.390 | 3.390 | 20,302,724 |
| Aug 26, 2024 | 3.450 | 3.470 | 3.330 | 3.470 | 3.470 | 94,756,000 |
| Aug 23, 2024 | 3.520 | 3.650 | 3.430 | 3.530 | 3.530 | 116,228,000 |
| Aug 22, 2024 | 3.870 | 3.870 | 3.730 | 3.770 | 3.770 | 25,436,375 |
| Aug 21, 2024 | 3.990 | 3.990 | 3.780 | 3.840 | 3.840 | 29,308,000 |
| Aug 20, 2024 | 3.970 | 4.010 | 3.920 | 3.990 | 3.990 | 21,704,000 |
| Aug 19, 2024 | 3.840 | 3.980 | 3.840 | 3.930 | 3.930 | 42,042,000 |
| Aug 16, 2024 | 3.890 | 3.890 | 3.780 | 3.840 | 3.840 | 21,480,000 |
| Aug 15, 2024 | 3.910 | 3.950 | 3.810 | 3.850 | 3.850 | 31,648,706 |
| Aug 14, 2024 | 3.850 | 4.010 | 3.790 | 3.860 | 3.860 | 66,948,000 |
| Aug 13, 2024 | 4.140 | 4.150 | 3.930 | 4.000 | 4.000 | 34,898,731 |
| Aug 12, 2024 | 4.110 | 4.180 | 4.070 | 4.160 | 4.160 | 21,294,212 |
| Aug 9, 2024 | 4.110 | 4.210 | 4.090 | 4.090 | 4.090 | 14,892,480 |
| Aug 8, 2024 | 4.150 | 4.190 | 4.080 | 4.110 | 4.110 | 10,034,000 |
| Aug 7, 2024 | 4.100 | 4.230 | 4.060 | 4.190 | 4.190 | 20,930,221 |
| Aug 6, 2024 | 3.950 | 4.140 | 3.950 | 4.130 | 4.130 | 28,434,296 |
| Aug 5, 2024 | 4.110 | 4.150 | 3.900 | 3.980 | 3.980 | 37,710,936 |
| Aug 2, 2024 | 4.090 | 4.350 | 4.070 | 4.170 | 4.170 | 96,561,293 |
| Aug 1, 2024 | 3.850 | 4.160 | 3.780 | 4.100 | 4.100 | 83,298,007 |
| Jul 31, 2024 | 3.800 | 3.860 | 3.760 | 3.820 | 3.820 | 19,094,790 |
| Jul 30, 2024 | 3.860 | 3.890 | 3.780 | 3.820 | 3.820 | 28,019,252 |
| Jul 29, 2024 | 3.950 | 3.990 | 3.800 | 3.850 | 3.850 | 42,300,000 |
| Jul 26, 2024 | 4.060 | 4.110 | 3.950 | 3.970 | 3.970 | 29,768,174 |
| Jul 25, 2024 | 4.060 | 4.100 | 3.920 | 3.960 | 3.960 | 38,549,752 |
| Jul 24, 2024 | 4.050 | 4.150 | 4.000 | 4.080 | 4.080 | 31,468,000 |
| Jul 23, 2024 | 3.930 | 4.110 | 3.930 | 4.040 | 4.040 | 36,518,101 |
| Jul 22, 2024 | 3.750 | 3.970 | 3.750 | 3.920 | 3.920 | 26,730,200 |
| Jul 19, 2024 | 3.870 | 3.870 | 3.750 | 3.800 | 3.800 | 19,528,000 |
| Jul 18, 2024 | 3.700 | 3.850 | 3.700 | 3.840 | 3.840 | 28,486,000 |
| Jul 17, 2024 | 3.740 | 3.770 | 3.680 | 3.700 | 3.700 | 23,874,486 |
| Jul 16, 2024 | 3.620 | 3.750 | 3.620 | 3.740 | 3.740 | 17,991,308 |
| Jul 15, 2024 | 3.800 | 3.800 | 3.680 | 3.690 | 3.690 | 26,632,000 |
| Jul 12, 2024 | 3.810 | 3.840 | 3.720 | 3.800 | 3.800 | 25,371,398 |
| Jul 11, 2024 | 3.710 | 3.820 | 3.710 | 3.810 | 3.810 | 30,733,336 |
| Jul 10, 2024 | 3.700 | 3.770 | 3.670 | 3.710 | 3.710 | 40,014,300 |
| Jul 9, 2024 | 3.640 | 3.830 | 3.610 | 3.700 | 3.700 | 59,312,827 |
| Jul 8, 2024 | 3.710 | 3.790 | 3.630 | 3.730 | 3.730 | 53,259,968 |
| Jul 5, 2024 | 3.980 | 3.980 | 3.680 | 3.830 | 3.830 | 98,534,837 |
| Jul 4, 2024 | 4.190 | 4.210 | 3.880 | 3.970 | 3.970 | 161,500,716 |
| Jul 3, 2024 | 4.300 Dividend | |||||
| Jul 3, 2024 | 4.400 | 4.490 | 4.070 | 4.070 | 4.070 | 433,585,543 |
| Jul 2, 2024 | 8.210 | 8.480 | 8.160 | 8.390 | 4.090 | 120,885,164 |
| Jun 28, 2024 | 8.480 | 8.570 | 8.150 | 8.210 | 4.002 | 76,685,000 |
| Jun 27, 2024 | 8.550 | 8.720 | 8.480 | 8.540 | 4.163 | 46,335,135 |
| Jun 26, 2024 | 8.460 | 8.570 | 8.400 | 8.570 | 4.178 | 40,581,517 |
| Jun 25, 2024 | 8.200 | 8.480 | 8.200 | 8.460 | 4.124 | 33,454,035 |
| Jun 24, 2024 | 8.360 | 8.360 | 8.060 | 8.220 | 4.007 | 25,468,071 |
| Jun 21, 2024 | 8.300 | 8.370 | 8.110 | 8.360 | 4.075 | 38,499,763 |
| Jun 20, 2024 | 8.620 | 8.620 | 8.080 | 8.220 | 4.007 | 74,086,877 |
| Jun 19, 2024 | 8.600 | 8.770 | 8.480 | 8.550 | 4.168 | 29,949,109 |
| Jun 18, 2024 | 8.380 | 8.660 | 8.330 | 8.570 | 4.178 | 45,963,354 |
| Jun 17, 2024 | 8.190 | 8.950 | 8.190 | 8.470 | 4.129 | 178,069,712 |
| Jun 14, 2024 | 6.970 | 7.150 | 6.910 | 7.130 | 3.476 | 18,871,901 |
| Jun 13, 2024 | 7.010 | 7.010 | 6.920 | 6.970 | 3.398 | 16,130,103 |
| Jun 12, 2024 | 6.920 | 7.080 | 6.870 | 7.010 | 3.417 | 19,646,496 |
| Jun 11, 2024 | 6.970 | 6.990 | 6.800 | 6.920 | 3.373 | 16,853,684 |
| Jun 7, 2024 | 6.660 | 6.980 | 6.660 | 6.980 | 3.403 | 25,231,166 |
| Jun 6, 2024 | 6.670 | 6.750 | 6.540 | 6.660 | 3.247 | 16,323,800 |
| Jun 5, 2024 | 6.750 | 6.770 | 6.530 | 6.570 | 3.203 | 17,440,195 |
| Jun 4, 2024 | 6.600 | 6.800 | 6.510 | 6.760 | 3.295 | 54,609,063 |
| Jun 3, 2024 | 6.150 | 6.350 | 6.100 | 6.250 | 3.047 | 18,365,208 |
| May 31, 2024 | 6.260 | 6.370 | 6.100 | 6.150 | 2.998 | 33,463,100 |
| May 30, 2024 | 6.450 | 6.490 | 6.160 | 6.250 | 3.047 | 28,503,828 |
| May 29, 2024 | 6.720 | 6.720 | 6.270 | 6.450 | 3.144 | 47,297,000 |
| May 28, 2024 | 6.650 | 6.800 | 6.610 | 6.710 | 3.271 | 14,080,000 |
| May 27, 2024 | 6.650 | 6.740 | 6.640 | 6.700 | 3.266 | 8,183,950 |
| May 24, 2024 | 6.560 | 6.750 | 6.520 | 6.650 | 3.242 | 14,454,686 |
| May 23, 2024 | 6.590 | 6.730 | 6.570 | 6.580 | 3.208 | 15,230,254 |
| May 22, 2024 | 6.620 | 6.670 | 6.540 | 6.630 | 3.232 | 13,084,800 |
| May 21, 2024 | 6.570 | 6.670 | 6.450 | 6.620 | 3.227 | 16,642,512 |
| May 20, 2024 | 6.510 | 6.580 | 6.430 | 6.540 | 3.188 | 18,460,548 |
| May 17, 2024 | 6.410 | 6.540 | 6.320 | 6.450 | 3.144 | 17,502,000 |
| May 16, 2024 | 6.510 | 6.580 | 6.370 | 6.440 | 3.139 | 20,911,628 |
| May 14, 2024 | 6.450 | 6.530 | 6.320 | 6.520 | 3.178 | 20,991,422 |
| May 13, 2024 | 6.600 | 6.600 | 6.400 | 6.440 | 3.139 | 14,457,746 |
| May 10, 2024 | 6.410 | 6.630 | 6.400 | 6.550 | 3.193 | 23,538,535 |
| May 9, 2024 | 6.450 | 6.470 | 6.320 | 6.420 | 3.130 | 21,920,040 |
| May 8, 2024 | 6.410 | 6.680 | 6.380 | 6.510 | 3.174 | 36,526,000 |
| May 7, 2024 | 6.390 | 6.460 | 6.220 | 6.410 | 3.125 | 24,551,800 |
| May 6, 2024 | 6.520 | 6.600 | 6.370 | 6.410 | 3.125 | 21,157,039 |
| May 3, 2024 | 6.750 | 6.750 | 6.490 | 6.500 | 3.169 | 12,990,480 |
| May 2, 2024 | 6.480 | 6.800 | 6.480 | 6.790 | 3.310 | 12,304,100 |
| Apr 30, 2024 | 6.480 | 6.630 | 6.410 | 6.540 | 3.188 | 20,416,996 |
| Apr 29, 2024 | 6.400 | 6.550 | 6.400 | 6.460 | 3.149 | 25,132,288 |
| Apr 26, 2024 | 1.500 Dividend | |||||
| Apr 26, 2024 | 6.330 | 6.580 | 6.230 | 6.400 | 3.120 | 92,058,100 |
| Apr 25, 2024 | 7.480 | 7.580 | 7.330 | 7.550 | 2.949 | 75,876,133 |
| Apr 24, 2024 | 7.490 | 7.630 | 7.370 | 7.440 | 2.906 | 40,089,300 |
| Apr 23, 2024 | 7.290 | 7.470 | 7.250 | 7.450 | 2.910 | 47,950,055 |
| Apr 22, 2024 | 7.170 | 7.350 | 7.170 | 7.250 | 2.832 | 34,846,524 |
| Apr 19, 2024 | 6.960 | 7.160 | 6.850 | 7.140 | 2.789 | 26,941,230 |
| Apr 18, 2024 | 7.080 | 7.080 | 6.860 | 6.920 | 2.703 | 25,992,055 |
| Apr 17, 2024 | 7.280 | 7.280 | 7.000 | 7.050 | 2.754 | 27,280,000 |
| Apr 16, 2024 | 7.030 | 7.220 | 6.850 | 7.140 | 2.789 | 56,996,392 |
| Apr 15, 2024 | 7.350 | 7.500 | 7.300 | 7.350 | 2.871 | 24,254,000 |
| Apr 12, 2024 | 7.280 | 7.400 | 7.180 | 7.350 | 2.871 | 28,854,358 |
| Apr 11, 2024 | 7.220 | 7.360 | 7.110 | 7.210 | 2.816 | 22,362,599 |
| Apr 10, 2024 | 7.100 | 7.430 | 7.020 | 7.220 | 2.820 | 21,929,000 |
| Apr 9, 2024 | 7.130 | 7.230 | 6.940 | 7.050 | 2.754 | 23,200,369 |
| Apr 8, 2024 | 7.010 | 7.080 | 6.930 | 7.000 | 2.734 | 27,847,741 |
| Apr 5, 2024 | 6.680 | 7.050 | 6.680 | 6.930 | 2.707 | 29,117,443 |
| Apr 3, 2024 | 6.900 | 6.970 | 6.630 | 6.700 | 2.617 | 30,940,000 |
| Apr 2, 2024 | 6.210 | 7.380 | 6.210 | 6.800 | 2.656 | 136,556,523 |
| Mar 28, 2024 | 5.650 | 5.690 | 5.300 | 5.400 | 2.109 | 32,714,272 |
| Mar 27, 2024 | 5.600 | 5.780 | 5.500 | 5.700 | 2.227 | 33,144,000 |
| Mar 26, 2024 | 5.660 | 5.950 | 5.630 | 5.680 | 2.219 | 37,192,694 |
| Mar 25, 2024 | 5.690 | 5.760 | 5.530 | 5.670 | 2.215 | 28,836,000 |
| Mar 22, 2024 | 5.300 | 5.710 | 5.300 | 5.660 | 2.211 | 49,901,518 |
| Mar 21, 2024 | 4.910 | 5.220 | 4.900 | 5.200 | 2.031 | 19,881,600 |
| Mar 20, 2024 | 4.870 | 4.980 | 4.850 | 4.890 | 1.910 | 14,746,293 |
| Mar 19, 2024 | 5.080 | 5.180 | 4.790 | 4.920 | 1.922 | 45,232,896 |
| Mar 18, 2024 | 5.140 | 5.300 | 5.070 | 5.140 | 2.008 | 20,819,751 |
| Mar 15, 2024 | 5.020 | 5.200 | 4.990 | 5.200 | 2.031 | 121,186,962 |
| Mar 14, 2024 | 4.700 | 5.020 | 4.670 | 5.020 | 1.961 | 49,866,727 |
| Mar 13, 2024 | 4.540 | 4.690 | 4.520 | 4.590 | 1.793 | 19,377,299 |
| Mar 12, 2024 | 4.450 | 4.550 | 4.390 | 4.510 | 1.762 | 10,136,802 |
| Mar 11, 2024 | 4.570 | 4.570 | 4.450 | 4.490 | 1.754 | 14,773,300 |
| Mar 8, 2024 | 4.410 | 4.570 | 4.390 | 4.570 | 1.785 | 24,410,082 |
| Mar 7, 2024 | 4.350 | 4.440 | 4.310 | 4.410 | 1.723 | 7,051,114 |
| Mar 6, 2024 | 4.470 | 4.500 | 4.260 | 4.360 | 1.703 | 19,392,900 |
| Mar 5, 2024 | 4.470 | 4.560 | 4.420 | 4.460 | 1.742 | 9,909,250 |
| Mar 4, 2024 | 4.610 | 4.610 | 4.470 | 4.500 | 1.758 | 8,056,742 |
| Mar 1, 2024 | 4.580 | 4.640 | 4.500 | 4.600 | 1.797 | 10,802,252 |
| Feb 29, 2024 | 4.470 | 4.630 | 4.440 | 4.550 | 1.777 | 24,714,000 |
| Feb 28, 2024 | 4.440 | 4.500 | 4.410 | 4.440 | 1.734 | 12,124,964 |
| Feb 27, 2024 | 4.600 | 4.650 | 4.380 | 4.420 | 1.727 | 18,473,908 |
| Feb 26, 2024 | 4.440 | 4.700 | 4.400 | 4.630 | 1.809 | 27,793,229 |
| Feb 23, 2024 | 4.480 | 4.660 | 4.470 | 4.540 | 1.773 | 16,197,437 |
| Feb 22, 2024 | 4.250 | 4.490 | 4.250 | 4.480 | 1.750 | 23,844,033 |
| Feb 21, 2024 | 4.260 | 4.440 | 4.220 | 4.280 | 1.672 | 17,573,892 |
| Feb 20, 2024 | 4.360 | 4.360 | 4.240 | 4.290 | 1.676 | 12,375,000 |
| Feb 19, 2024 | 4.200 | 4.390 | 4.160 | 4.320 | 1.688 | 11,312,239 |
| Feb 16, 2024 | 4.110 | 4.270 | 4.100 | 4.250 | 1.660 | 5,202,000 |
| Feb 15, 2024 | 4.110 | 4.180 | 4.020 | 4.100 | 1.602 | 5,827,049 |
| Feb 14, 2024 | 3.990 | 4.160 | 3.910 | 4.140 | 1.617 | 2,976,267 |
| Feb 9, 2024 | 4.140 | 4.140 | 3.990 | 3.990 | 1.559 | 1,836,390 |
| Feb 8, 2024 | 4.010 | 4.140 | 4.010 | 4.070 | 1.590 | 6,702,493 |
| Feb 7, 2024 | 3.910 | 4.150 | 3.910 | 4.050 | 1.582 | 16,911,015 |
| Feb 6, 2024 | 4.280 | 4.380 | 3.870 | 3.890 | 1.520 | 67,011,929 |
| Feb 5, 2024 | 4.430 | 4.510 | 4.410 | 4.500 | 1.758 | 10,030,000 |
| Feb 2, 2024 | 4.270 | 4.540 | 4.270 | 4.450 | 1.738 | 15,451,982 |
| Feb 1, 2024 | 4.200 | 4.350 | 4.180 | 4.290 | 1.676 | 10,570,027 |
| Jan 31, 2024 | 4.220 | 4.260 | 4.160 | 4.180 | 1.633 | 11,277,552 |
| Jan 30, 2024 | 4.300 | 4.320 | 4.190 | 4.230 | 1.652 | 6,628,003 |
| Jan 29, 2024 | 4.330 | 4.380 | 4.270 | 4.290 | 1.676 | 5,661,969 |
| Jan 26, 2024 | 4.460 | 4.460 | 4.260 | 4.290 | 1.676 | 9,000,390 |
| Jan 25, 2024 | 4.440 | 4.470 | 4.380 | 4.450 | 1.738 | 8,427,747 |
| Jan 24, 2024 | 4.400 | 4.440 | 4.310 | 4.440 | 1.734 | 13,876,605 |
| Jan 23, 2024 | 4.290 | 4.390 | 4.220 | 4.370 | 1.707 | 11,983,611 |
| Jan 22, 2024 | 4.490 | 4.490 | 4.180 | 4.270 | 1.668 | 18,821,242 |
| Jan 19, 2024 | 4.470 | 4.520 | 4.410 | 4.460 | 1.742 | 18,412,000 |
| Jan 18, 2024 | 4.400 | 4.520 | 4.390 | 4.430 | 1.731 | 12,639,700 |
| Jan 17, 2024 | 4.600 | 4.600 | 4.380 | 4.390 | 1.715 | 22,724,023 |
| Jan 16, 2024 | 4.650 | 4.790 | 4.550 | 4.580 | 1.789 | 27,493,059 |
| Jan 15, 2024 | 4.500 | 4.770 | 4.500 | 4.660 | 1.820 | 48,206,870 |
| Jan 12, 2024 | 4.550 | 4.550 | 4.400 | 4.460 | 1.742 | 7,457,390 |
| Jan 11, 2024 | 4.380 | 4.620 | 4.370 | 4.500 | 1.758 | 22,276,077 |
| Jan 10, 2024 | 4.240 | 4.390 | 4.220 | 4.390 | 1.715 | 9,552,000 |
| Jan 9, 2024 | 4.190 | 4.260 | 4.160 | 4.230 | 1.652 | 10,768,000 |
| Jan 8, 2024 | 4.170 | 4.260 | 4.100 | 4.160 | 1.625 | 6,878,348 |
| Jan 5, 2024 | 4.100 | 4.180 | 4.100 | 4.150 | 1.621 | 5,980,000 |
| Jan 4, 2024 | 4.150 | 4.160 | 4.080 | 4.110 | 1.606 | 6,738,000 |
| Jan 3, 2024 | 4.180 | 4.230 | 4.060 | 4.130 | 1.613 | 8,204,000 |
| Jan 2, 2024 | 4.350 | 4.350 | 4.200 | 4.200 | 1.641 | 8,418,000 |
| Dec 29, 2023 | 4.200 | 4.360 | 4.190 | 4.350 | 1.699 | 14,353,684 |
| Dec 28, 2023 | 4.080 | 4.230 | 4.080 | 4.210 | 1.645 | 9,072,000 |
| Dec 27, 2023 | 4.080 | 4.100 | 4.020 | 4.090 | 1.598 | 10,546,786 |
| Dec 22, 2023 | 4.090 | 4.120 | 4.000 | 4.060 | 1.586 | 7,582,000 |
| Dec 21, 2023 | 3.960 | 4.060 | 3.920 | 4.050 | 1.582 | 5,920,317 |
| Dec 20, 2023 | 3.950 | 4.030 | 3.930 | 3.980 | 1.555 | 9,680,000 |
| Dec 19, 2023 | 3.900 | 3.970 | 3.890 | 3.910 | 1.527 | 6,274,000 |
| Dec 18, 2023 | 4.030 | 4.030 | 3.880 | 3.910 | 1.527 | 9,770,937 |
Related Tickers
0489.HK DONGFENG GROUP
4.110
-2.38%
2238.HK Guangzhou Automobile Group Co., Ltd.
3.590
+1.41%
2333.HK Great Wall Motor Company Limited
14.040
+3.08%
1585.HK YADEA
13.500
-1.46%
0175.HK GEELY AUTO
15.060
-0.79%
1958.HK BAIC Motor Corporation Limited
2.340
-2.90%
9863.HK Zhejiang Leapmotor Technology Co., Ltd.
28.800
0.00%
2338.HK Weichai Power Co., Ltd.
10.900
-1.98%
2015.HK Li Auto Inc.
85.250
-0.23%
000270.KS Kia Corporation
95,700.00
+0.42%