Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
5.620
-0.030
(-0.53%)
At close: 3:57:59 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 |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 5.660 | 5.700 | 5.620 | 5.620 | 5.620 | 124,000 |
| Feb 21, 2025 | 5.740 | 5.740 | 5.650 | 5.650 | 5.650 | 100,000 |
| Feb 20, 2025 | 5.600 | 5.760 | 5.550 | 5.740 | 5.740 | 430,000 |
| Feb 19, 2025 | 5.630 | 5.700 | 5.620 | 5.660 | 5.660 | 210,000 |
| Feb 18, 2025 | 5.580 | 5.690 | 5.550 | 5.610 | 5.610 | 130,000 |
| Feb 17, 2025 | 5.530 | 5.760 | 5.540 | 5.580 | 5.580 | 551,016 |
| Feb 14, 2025 | 5.680 | 5.680 | 5.480 | 5.480 | 5.480 | 425,234 |
| Feb 13, 2025 | 5.720 | 5.780 | 5.680 | 5.680 | 5.680 | 136,000 |
| Feb 12, 2025 | 5.780 | 5.780 | 5.660 | 5.720 | 5.720 | 338,000 |
| Feb 11, 2025 | 5.760 | 5.790 | 5.630 | 5.790 | 5.790 | 228,488 |
| Feb 10, 2025 | 5.810 | 5.810 | 5.720 | 5.730 | 5.730 | 150,000 |
| Feb 7, 2025 | 5.670 | 5.820 | 5.670 | 5.800 | 5.800 | 196,000 |
| Feb 6, 2025 | 5.470 | 5.680 | 5.470 | 5.670 | 5.670 | 407,948 |
| Feb 5, 2025 | 5.420 | 5.570 | 5.410 | 5.500 | 5.500 | 297,920 |
| Feb 4, 2025 | 5.360 | 5.420 | 5.330 | 5.400 | 5.400 | 527,161 |
| Feb 3, 2025 | 5.420 | 5.420 | 5.200 | 5.280 | 5.280 | 698,000 |
| Jan 28, 2025 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | - |
| Jan 27, 2025 | 5.460 | 5.570 | 5.410 | 5.490 | 5.490 | 199,167 |
| Jan 24, 2025 | 5.410 | 5.550 | 5.400 | 5.460 | 5.460 | 124,000 |
| Jan 23, 2025 | 5.520 | 5.550 | 5.380 | 5.460 | 5.460 | 205,797 |
| Jan 22, 2025 | 5.350 | 5.520 | 5.350 | 5.520 | 5.520 | 538,000 |
| Jan 21, 2025 | 5.320 | 5.340 | 5.220 | 5.340 | 5.340 | 255,797 |
| Jan 20, 2025 | 5.310 | 5.310 | 5.240 | 5.260 | 5.260 | 226,000 |
| Jan 17, 2025 | 5.220 | 5.280 | 5.110 | 5.280 | 5.280 | 326,000 |
| Jan 16, 2025 | 5.090 | 5.240 | 5.090 | 5.140 | 5.140 | 136,000 |
| Jan 15, 2025 | 5.060 | 5.150 | 5.050 | 5.130 | 5.130 | 140,000 |
| Jan 14, 2025 | 4.970 | 5.100 | 5.020 | 5.040 | 5.040 | 178,007 |
| Jan 13, 2025 | 4.970 | 5.030 | 4.970 | 5.000 | 5.000 | 166,000 |
| Jan 10, 2025 | 5.050 | 5.050 | 4.970 | 4.970 | 4.970 | 582,000 |
| Jan 9, 2025 | 5.050 | 5.060 | 4.970 | 4.970 | 4.970 | 74,000 |
| Jan 8, 2025 | 4.990 | 5.000 | 4.960 | 4.970 | 4.970 | 70,000 |
| Jan 7, 2025 | 5.000 | 5.000 | 4.950 | 5.000 | 5.000 | 154,000 |
| Jan 6, 2025 | 5.060 | 5.070 | 4.980 | 4.990 | 4.990 | 98,000 |
| Jan 3, 2025 | 5.000 | 5.080 | 4.950 | 4.960 | 4.960 | 210,000 |
| Jan 2, 2025 | 4.990 | 4.990 | 4.930 | 4.940 | 4.940 | 238,000 |
| Dec 31, 2024 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | - |
| Dec 30, 2024 | 5.010 | 5.010 | 4.960 | 4.980 | 4.980 | 42,000 |
| Dec 27, 2024 | 4.920 | 5.060 | 4.920 | 5.000 | 5.000 | 120,000 |
| Dec 24, 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | - |
| Dec 23, 2024 | 5.000 | 5.000 | 4.910 | 4.930 | 4.930 | 78,000 |
| Dec 20, 2024 | 4.940 | 5.000 | 4.940 | 5.000 | 5.000 | 90,000 |
| Dec 19, 2024 | 4.950 | 5.030 | 4.900 | 5.030 | 5.030 | 208,000 |
| Dec 18, 2024 | 5.100 | 5.100 | 5.000 | 5.020 | 5.020 | 246,000 |
| Dec 17, 2024 | 5.100 | 5.180 | 5.050 | 5.070 | 5.070 | 354,000 |
| Dec 16, 2024 | 5.240 | 5.240 | 5.050 | 5.110 | 5.110 | 396,000 |
| Dec 13, 2024 | 5.300 | 5.280 | 5.170 | 5.240 | 5.240 | 160,000 |
| Dec 12, 2024 | 5.080 | 5.320 | 5.080 | 5.320 | 5.320 | 294,000 |
| Dec 11, 2024 | 5.250 | 5.250 | 5.130 | 5.130 | 5.130 | 722,600 |
| Dec 10, 2024 | 5.270 | 5.380 | 5.140 | 5.190 | 5.190 | 956,000 |
| Dec 9, 2024 | 4.830 | 5.270 | 4.830 | 5.270 | 5.270 | 1,636,000 |
| Dec 6, 2024 | 4.800 | 4.850 | 4.790 | 4.850 | 4.850 | 306,000 |
| Dec 5, 2024 | 4.900 | 4.900 | 4.790 | 4.790 | 4.790 | 1,480,000 |
| Dec 4, 2024 | 4.800 | 4.840 | 4.780 | 4.800 | 4.800 | 96,000 |
| Dec 3, 2024 | 4.800 | 4.840 | 4.740 | 4.790 | 4.790 | 400,000 |
| Dec 2, 2024 | 4.840 | 4.840 | 4.780 | 4.780 | 4.780 | 112,000 |
| Nov 29, 2024 | 4.800 | 4.850 | 4.800 | 4.820 | 4.820 | 112,000 |
| Nov 28, 2024 | 4.750 | 4.880 | 4.690 | 4.790 | 4.790 | 268,000 |
| Nov 27, 2024 | 4.700 | 4.730 | 4.670 | 4.730 | 4.730 | 254,000 |
| Nov 26, 2024 | 4.880 | 4.880 | 4.690 | 4.690 | 4.690 | 274,000 |
| Nov 25, 2024 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 254,000 |
| Nov 22, 2024 | 4.870 | 4.870 | 4.720 | 4.800 | 4.800 | 276,000 |
| Nov 21, 2024 | 4.870 | 4.870 | 4.800 | 4.840 | 4.840 | 110,000 |
| Nov 20, 2024 | 4.820 | 4.890 | 4.820 | 4.870 | 4.870 | 256,000 |
| Nov 19, 2024 | 4.750 | 4.800 | 4.740 | 4.800 | 4.800 | 108,000 |
| Nov 18, 2024 | 4.740 | 4.790 | 4.710 | 4.740 | 4.740 | 124,000 |
| Nov 15, 2024 | 4.700 | 4.850 | 4.650 | 4.740 | 4.740 | 404,000 |
| Nov 14, 2024 | 4.700 | 4.760 | 4.690 | 4.750 | 4.750 | 84,000 |
| Nov 13, 2024 | 4.800 | 4.820 | 4.660 | 4.700 | 4.700 | 404,000 |
| Nov 12, 2024 | 4.800 | 4.930 | 4.800 | 4.800 | 4.800 | 520,000 |
| Nov 11, 2024 | 4.920 | 4.920 | 4.800 | 4.850 | 4.850 | 112,000 |
| Nov 8, 2024 | 4.830 | 4.950 | 4.830 | 4.840 | 4.840 | 134,000 |
| Nov 7, 2024 | 4.790 | 4.900 | 4.780 | 4.830 | 4.830 | 362,000 |
| Nov 6, 2024 | 4.800 | 4.850 | 4.750 | 4.780 | 4.780 | 308,000 |
| Nov 5, 2024 | 4.800 | 4.850 | 4.750 | 4.760 | 4.760 | 233,260 |
| Nov 4, 2024 | 4.800 | 4.850 | 4.760 | 4.800 | 4.800 | 76,000 |
| Nov 1, 2024 | 4.780 | 4.850 | 4.730 | 4.830 | 4.830 | 388,000 |
| Oct 31, 2024 | 4.950 | 4.950 | 4.750 | 4.820 | 4.820 | 256,000 |
| Oct 30, 2024 | 4.900 | 4.900 | 4.760 | 4.900 | 4.900 | 496,000 |
| Oct 29, 2024 | 4.900 | 4.900 | 4.790 | 4.850 | 4.850 | 222,000 |
| Oct 28, 2024 | 4.700 | 4.900 | 4.690 | 4.900 | 4.900 | 718,000 |
| Oct 25, 2024 | 4.680 | 4.700 | 4.670 | 4.680 | 4.680 | 1,434,000 |
| Oct 24, 2024 | 4.690 | 4.700 | 4.670 | 4.680 | 4.680 | 406,000 |
| Oct 23, 2024 | 4.700 | 4.700 | 4.620 | 4.670 | 4.670 | 158,000 |
| Oct 22, 2024 | 4.740 | 4.750 | 4.670 | 4.690 | 4.690 | 132,000 |
| Oct 21, 2024 | 4.700 | 4.750 | 4.670 | 4.720 | 4.720 | 168,000 |
| Oct 18, 2024 | 4.700 | 4.740 | 4.660 | 4.670 | 4.670 | 302,000 |
| Oct 17, 2024 | 4.770 | 4.770 | 4.600 | 4.600 | 4.600 | 414,000 |
| Oct 16, 2024 | 4.750 | 4.820 | 4.740 | 4.770 | 4.770 | 640,000 |
| Oct 15, 2024 | 4.840 | 4.900 | 4.750 | 4.750 | 4.750 | 588,000 |
| Oct 14, 2024 | 4.700 | 4.880 | 4.680 | 4.840 | 4.840 | 740,000 |
| Oct 10, 2024 | 4.600 | 4.730 | 4.600 | 4.660 | 4.660 | 679,000 |
| Oct 9, 2024 | 4.530 | 4.680 | 4.530 | 4.620 | 4.620 | 886,000 |
| Oct 8, 2024 | 4.740 | 4.740 | 4.470 | 4.530 | 4.530 | 1,097,000 |
| Oct 7, 2024 | 4.680 | 4.740 | 4.620 | 4.740 | 4.740 | 1,406,000 |
| Oct 4, 2024 | 4.670 | 4.700 | 4.610 | 4.650 | 4.650 | 569,000 |
| Oct 3, 2024 | 4.600 | 4.660 | 4.510 | 4.660 | 4.660 | 1,645,000 |
| Oct 2, 2024 | 4.360 | 4.580 | 4.330 | 4.540 | 4.540 | 816,000 |
| Sep 30, 2024 | 4.300 | 4.330 | 4.250 | 4.320 | 4.320 | 957,000 |
| Sep 27, 2024 | 4.230 | 4.300 | 4.230 | 4.270 | 4.270 | 626,000 |
| Sep 26, 2024 | 0.200 Dividend | |||||
| Sep 26, 2024 | 4.210 | 4.240 | 4.160 | 4.210 | 4.210 | 248,000 |
| Sep 25, 2024 | 4.370 | 4.410 | 4.320 | 4.370 | 4.170 | 895,920 |
| Sep 24, 2024 | 4.380 | 4.400 | 4.300 | 4.320 | 4.122 | 306,000 |
| Sep 23, 2024 | 4.300 | 4.340 | 4.270 | 4.300 | 4.103 | 182,000 |
| Sep 20, 2024 | 4.300 | 4.350 | 4.260 | 4.300 | 4.103 | 272,000 |
| Sep 19, 2024 | 4.260 | 4.340 | 4.260 | 4.260 | 4.065 | 552,000 |
| Sep 17, 2024 | 4.150 | 4.290 | 4.150 | 4.250 | 4.055 | 372,000 |
| Sep 16, 2024 | 4.190 | 4.250 | 4.190 | 4.220 | 4.027 | 122,000 |
| Sep 13, 2024 | 4.130 | 4.210 | 4.100 | 4.200 | 4.008 | 720,000 |
| Sep 12, 2024 | 4.100 | 4.180 | 4.080 | 4.100 | 3.912 | 880,000 |
| Sep 11, 2024 | 4.190 | 4.190 | 4.080 | 4.100 | 3.912 | 194,000 |
| Sep 10, 2024 | 4.130 | 4.130 | 4.060 | 4.120 | 3.931 | 430,000 |
| Sep 9, 2024 | 4.100 | 4.120 | 4.010 | 4.060 | 3.874 | 416,000 |
| Sep 5, 2024 | 4.070 | 4.140 | 4.070 | 4.100 | 3.912 | 252,000 |
| Sep 4, 2024 | 4.070 | 4.190 | 4.030 | 4.070 | 3.884 | 958,000 |
| Sep 3, 2024 | 4.110 | 4.160 | 4.030 | 4.070 | 3.884 | 824,000 |
| Sep 2, 2024 | 4.160 | 4.190 | 4.100 | 4.100 | 3.912 | 710,000 |
| Aug 30, 2024 | 4.100 | 4.190 | 4.090 | 4.160 | 3.970 | 366,000 |
| Aug 29, 2024 | 4.000 | 4.100 | 4.000 | 4.100 | 3.912 | 530,000 |
| Aug 28, 2024 | 4.000 | 4.090 | 3.950 | 4.000 | 3.817 | 1,630,000 |
| Aug 27, 2024 | 4.100 | 4.170 | 4.020 | 4.040 | 3.855 | 2,936,000 |
| Aug 26, 2024 | 4.360 | 4.380 | 4.250 | 4.270 | 4.075 | 1,394,000 |
| Aug 23, 2024 | 4.350 | 4.370 | 4.280 | 4.360 | 4.160 | 206,000 |
| Aug 22, 2024 | 4.370 | 4.440 | 4.280 | 4.370 | 4.170 | 388,000 |
| Aug 21, 2024 | 4.370 | 4.370 | 4.330 | 4.370 | 4.170 | 276,000 |
| Aug 20, 2024 | 4.400 | 4.400 | 4.330 | 4.400 | 4.199 | 392,000 |
| Aug 19, 2024 | 4.320 | 4.440 | 4.320 | 4.400 | 4.199 | 340,000 |
| Aug 16, 2024 | 4.360 | 4.400 | 4.320 | 4.390 | 4.189 | 250,000 |
| Aug 15, 2024 | 4.320 | 4.390 | 4.310 | 4.390 | 4.189 | 334,000 |
| Aug 14, 2024 | 4.400 | 4.400 | 4.260 | 4.330 | 4.132 | 548,000 |
| Aug 13, 2024 | 4.350 | 4.460 | 4.350 | 4.400 | 4.199 | 524,000 |
| Aug 12, 2024 | 4.350 | 4.450 | 4.350 | 4.360 | 4.160 | 334,000 |
| Aug 9, 2024 | 4.350 | 4.350 | 4.290 | 4.350 | 4.151 | 164,000 |
| Aug 8, 2024 | 4.330 | 4.380 | 4.290 | 4.300 | 4.103 | 226,000 |
| Aug 7, 2024 | 4.300 | 4.400 | 4.300 | 4.330 | 4.132 | 300,000 |
| Aug 6, 2024 | 4.100 | 4.320 | 4.100 | 4.260 | 4.065 | 462,000 |
| Aug 5, 2024 | 4.300 | 4.300 | 4.080 | 4.120 | 3.931 | 812,000 |
| Aug 2, 2024 | 4.380 | 4.380 | 4.230 | 4.270 | 4.075 | 460,000 |
| Aug 1, 2024 | 4.470 | 4.470 | 4.380 | 4.430 | 4.227 | 158,000 |
| Jul 31, 2024 | 4.400 | 4.430 | 4.390 | 4.430 | 4.227 | 108,000 |
| Jul 30, 2024 | 4.420 | 4.480 | 4.370 | 4.390 | 4.189 | 701,000 |
| Jul 29, 2024 | 4.500 | 4.500 | 4.370 | 4.420 | 4.218 | 352,000 |
| Jul 26, 2024 | 4.490 | 4.500 | 4.440 | 4.480 | 4.275 | 120,000 |
| Jul 25, 2024 | 4.500 | 4.500 | 4.460 | 4.490 | 4.285 | 170,000 |
| Jul 24, 2024 | 4.500 | 4.540 | 4.480 | 4.530 | 4.323 | 204,000 |
| Jul 23, 2024 | 4.520 | 4.580 | 4.460 | 4.500 | 4.294 | 508,000 |
| Jul 22, 2024 | 4.450 | 4.590 | 4.450 | 4.520 | 4.313 | 320,000 |
| Jul 19, 2024 | 4.630 | 4.630 | 4.450 | 4.490 | 4.285 | 654,000 |
| Jul 18, 2024 | 4.570 | 4.650 | 4.430 | 4.650 | 4.437 | 970,000 |
| Jul 17, 2024 | 4.560 | 4.620 | 4.430 | 4.440 | 4.237 | 834,000 |
| Jul 16, 2024 | 4.420 | 4.700 | 4.420 | 4.540 | 4.332 | 1,071,000 |
| Jul 15, 2024 | 4.400 | 4.440 | 4.290 | 4.400 | 4.199 | 1,022,000 |
| Jul 12, 2024 | 4.320 | 4.400 | 4.260 | 4.390 | 4.189 | 620,000 |
| Jul 11, 2024 | 4.260 | 4.340 | 4.220 | 4.280 | 4.084 | 522,000 |
| Jul 10, 2024 | 4.310 | 4.330 | 4.220 | 4.250 | 4.055 | 954,000 |
| Jul 9, 2024 | 4.360 | 4.360 | 4.290 | 4.310 | 4.113 | 224,000 |
| Jul 8, 2024 | 4.370 | 4.450 | 4.330 | 4.350 | 4.151 | 254,000 |
| Jul 5, 2024 | 4.410 | 4.440 | 4.380 | 4.380 | 4.180 | 328,000 |
| Jul 4, 2024 | 4.430 | 4.440 | 4.370 | 4.410 | 4.208 | 266,000 |
| Jul 3, 2024 | 4.440 | 4.450 | 4.350 | 4.430 | 4.227 | 374,000 |
| Jul 2, 2024 | 4.320 | 4.440 | 4.220 | 4.440 | 4.237 | 422,000 |
| Jun 28, 2024 | 4.440 | 4.470 | 4.230 | 4.270 | 4.075 | 370,000 |
| Jun 27, 2024 | 4.440 | 4.530 | 4.280 | 4.370 | 4.170 | 710,000 |
| Jun 26, 2024 | 4.490 | 4.490 | 4.420 | 4.450 | 4.246 | 174,000 |
| Jun 25, 2024 | 4.380 | 4.560 | 4.360 | 4.500 | 4.294 | 332,000 |
| Jun 24, 2024 | 4.360 | 4.380 | 4.270 | 4.360 | 4.160 | 526,000 |
| Jun 21, 2024 | 4.530 | 4.530 | 4.350 | 4.360 | 4.160 | 942,000 |
| Jun 20, 2024 | 4.500 | 4.530 | 4.450 | 4.530 | 4.323 | 192,000 |
| Jun 19, 2024 | 4.580 | 4.580 | 4.450 | 4.470 | 4.265 | 498,000 |
| Jun 18, 2024 | 4.570 | 4.570 | 4.510 | 4.570 | 4.361 | 154,000 |
| Jun 17, 2024 | 4.630 | 4.630 | 4.520 | 4.570 | 4.361 | 372,000 |
| Jun 14, 2024 | 4.570 | 4.620 | 4.500 | 4.620 | 4.409 | 922,000 |
| Jun 13, 2024 | 4.740 | 4.750 | 4.520 | 4.570 | 4.361 | 1,656,000 |
| Jun 12, 2024 | 4.750 | 4.770 | 4.700 | 4.750 | 4.533 | 222,000 |
| Jun 11, 2024 | 5.000 | 5.040 | 4.740 | 4.780 | 4.561 | 708,000 |
| Jun 7, 2024 | 4.950 | 5.040 | 4.910 | 4.980 | 4.752 | 220,000 |
| Jun 6, 2024 | 5.010 | 5.030 | 4.900 | 4.940 | 4.714 | 395,000 |
| Jun 5, 2024 | 4.960 | 5.050 | 4.960 | 5.020 | 4.790 | 572,000 |
| Jun 4, 2024 | 4.870 | 4.980 | 4.850 | 4.950 | 4.723 | 198,000 |
| Jun 3, 2024 | 4.960 | 4.980 | 4.850 | 4.850 | 4.628 | 402,000 |
| May 31, 2024 | 5.000 | 5.000 | 4.780 | 4.870 | 4.647 | 750,000 |
| May 30, 2024 | 4.920 | 4.920 | 4.810 | 4.860 | 4.638 | 840,000 |
| May 29, 2024 | 5.060 | 5.060 | 4.940 | 4.950 | 4.723 | 609,000 |
| May 28, 2024 | 5.050 | 5.120 | 5.030 | 5.080 | 4.848 | 500,000 |
| May 27, 2024 | 4.970 | 5.080 | 4.960 | 5.080 | 4.848 | 858,000 |
| May 24, 2024 | 5.000 | 5.120 | 4.930 | 4.960 | 4.733 | 616,000 |
| May 23, 2024 | 5.100 | 5.180 | 4.990 | 5.000 | 4.771 | 904,000 |
| May 22, 2024 | 4.920 | 5.160 | 4.870 | 5.140 | 4.905 | 2,638,000 |
| May 21, 2024 | 4.850 | 4.960 | 4.800 | 4.900 | 4.676 | 1,938,675 |
| May 20, 2024 | 4.670 | 4.820 | 4.670 | 4.780 | 4.561 | 3,046,000 |
| May 17, 2024 | 4.680 | 4.700 | 4.600 | 4.640 | 4.428 | 724,000 |
| May 16, 2024 | 4.710 | 4.710 | 4.610 | 4.670 | 4.456 | 1,194,000 |
| May 14, 2024 | 4.850 | 4.850 | 4.650 | 4.710 | 4.494 | 1,028,000 |
| May 13, 2024 | 4.830 | 4.840 | 4.740 | 4.790 | 4.571 | 1,012,000 |
| May 10, 2024 | 4.740 | 4.900 | 4.700 | 4.830 | 4.609 | 1,964,000 |
| May 9, 2024 | 4.680 | 4.770 | 4.600 | 4.710 | 4.494 | 1,674,000 |
| May 8, 2024 | 0.350 Dividend | |||||
| May 8, 2024 | 4.700 | 4.700 | 4.560 | 4.620 | 4.409 | 920,000 |
| May 7, 2024 | 4.780 | 4.940 | 4.730 | 4.910 | 4.351 | 2,706,000 |
| May 6, 2024 | 4.800 | 4.870 | 4.670 | 4.750 | 4.210 | 3,410,000 |
| May 3, 2024 | 4.850 | 4.850 | 4.700 | 4.760 | 4.218 | 1,538,000 |
| May 2, 2024 | 4.900 | 4.900 | 4.770 | 4.800 | 4.254 | 1,304,000 |
| Apr 30, 2024 | 4.850 | 4.980 | 4.850 | 4.900 | 4.342 | 1,300,000 |
| Apr 29, 2024 | 4.760 | 4.870 | 4.710 | 4.850 | 4.298 | 1,690,000 |
| Apr 26, 2024 | 4.640 | 4.700 | 4.560 | 4.690 | 4.156 | 2,010,000 |
| Apr 25, 2024 | 4.500 | 4.620 | 4.480 | 4.600 | 4.077 | 2,361,600 |
| Apr 24, 2024 | 4.440 | 4.450 | 4.410 | 4.430 | 3.926 | 1,468,000 |
| Apr 23, 2024 | 4.440 | 4.440 | 4.380 | 4.430 | 3.926 | 1,398,000 |
| Apr 22, 2024 | 4.450 | 4.450 | 4.380 | 4.430 | 3.926 | 1,224,000 |
| Apr 19, 2024 | 4.480 | 4.480 | 4.410 | 4.430 | 3.926 | 825,000 |
| Apr 18, 2024 | 4.430 | 4.480 | 4.380 | 4.460 | 3.953 | 776,000 |
| Apr 17, 2024 | 4.390 | 4.430 | 4.300 | 4.390 | 3.890 | 260,000 |
| Apr 16, 2024 | 4.520 | 4.520 | 4.380 | 4.390 | 3.890 | 532,000 |
| Apr 15, 2024 | 4.650 | 4.630 | 4.480 | 4.500 | 3.988 | 1,612,000 |
| Apr 12, 2024 | 4.530 | 4.700 | 4.530 | 4.620 | 4.094 | 1,442,000 |
| Apr 11, 2024 | 4.500 | 4.540 | 4.480 | 4.500 | 3.988 | 308,000 |
| Apr 10, 2024 | 4.590 | 4.590 | 4.490 | 4.500 | 3.988 | 1,148,000 |
| Apr 9, 2024 | 4.590 | 4.590 | 4.490 | 4.500 | 3.988 | 1,138,000 |
| Apr 8, 2024 | 4.530 | 4.580 | 4.500 | 4.530 | 4.015 | 574,000 |
| Apr 5, 2024 | 4.620 | 4.650 | 4.500 | 4.530 | 4.015 | 826,000 |
| Apr 3, 2024 | 4.620 | 4.700 | 4.600 | 4.600 | 4.077 | 728,000 |
| Apr 2, 2024 | 4.700 | 4.700 | 4.570 | 4.600 | 4.077 | 807,755 |
| Mar 28, 2024 | 4.570 | 4.580 | 4.540 | 4.570 | 4.050 | 684,000 |
| Mar 27, 2024 | 4.510 | 4.570 | 4.500 | 4.570 | 4.050 | 1,336,000 |
| Mar 26, 2024 | 4.780 | 4.780 | 4.490 | 4.510 | 3.997 | 2,962,000 |
| Mar 25, 2024 | 4.700 | 4.700 | 4.660 | 4.700 | 4.165 | 3,782,000 |
| Mar 22, 2024 | 4.200 | 4.330 | 4.200 | 4.320 | 3.828 | 401,000 |
| Mar 21, 2024 | 4.190 | 4.220 | 4.180 | 4.200 | 3.722 | 266,000 |
| Mar 20, 2024 | 4.220 | 4.250 | 4.130 | 4.130 | 3.660 | 512,000 |
| Mar 19, 2024 | 4.220 | 4.220 | 4.170 | 4.170 | 3.696 | 242,000 |
| Mar 18, 2024 | 4.170 | 4.180 | 4.150 | 4.170 | 3.696 | 182,000 |
| Mar 15, 2024 | 4.150 | 4.150 | 4.140 | 4.150 | 3.678 | 110,000 |
| Mar 14, 2024 | 4.120 | 4.120 | 4.090 | 4.090 | 3.625 | 160,000 |
| Mar 13, 2024 | 4.100 | 4.100 | 4.020 | 4.100 | 3.633 | 158,000 |
| Mar 12, 2024 | 4.130 | 4.130 | 4.030 | 4.080 | 3.616 | 247,000 |
| Mar 11, 2024 | 4.130 | 4.150 | 4.000 | 4.100 | 3.633 | 240,000 |
| Mar 8, 2024 | 4.250 | 4.250 | 4.100 | 4.130 | 3.660 | 323,000 |
| Mar 7, 2024 | 4.120 | 4.160 | 4.090 | 4.090 | 3.625 | 274,000 |
| Mar 6, 2024 | 4.100 | 4.100 | 4.050 | 4.100 | 3.633 | 150,000 |
| Mar 5, 2024 | 4.040 | 4.070 | 4.040 | 4.050 | 3.589 | 76,000 |
| Mar 4, 2024 | 4.000 | 4.100 | 4.000 | 4.080 | 3.616 | 294,000 |
| Mar 1, 2024 | 4.070 | 4.000 | 4.000 | 4.000 | 3.545 | 118,000 |
| Feb 29, 2024 | 3.930 | 4.050 | 3.930 | 4.010 | 3.554 | 554,000 |
| Feb 28, 2024 | 4.000 | 4.010 | 3.980 | 4.000 | 3.545 | 80,000 |
| Feb 27, 2024 | 3.970 | 4.020 | 3.950 | 3.960 | 3.509 | 34,000 |
| Feb 26, 2024 | 4.020 | 4.020 | 4.020 | 4.020 | 3.563 | - |
Related Tickers
0869.HK PLAYMATES TOYS
0.590
0.00%
1123.HK CHINA-HK PHOTO
0.119
+6.25%
1086.HK GOODBABY INTL
1.020
+3.03%
FU2.F Funko, Inc.
12.65
-2.77%
2157.T Koshidaka Holdings Co., Ltd.
1,064.00
-1.75%
UETMF Universal Entertainment Corporation
6.88
0.00%
2ON.HM Peloton Interactive Inc
7.98
-1.99%
YAMCF Yamaha Corporation
7.26
0.00%
6858.HK Honma Golf Limited
3.330
+0.30%
SHM.F Shimano Inc.
128.40
+0.55%