Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
5.480
+0.170
+(3.20%)
At close: 4:08:34 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 | 5.350 | 5.540 | 5.310 | 5.480 | 5.480 | 22,291,150 |
| Feb 21, 2025 | 5.420 | 5.480 | 5.240 | 5.310 | 5.310 | 12,249,290 |
| Feb 20, 2025 | 5.400 | 5.480 | 5.350 | 5.420 | 5.420 | 8,919,547 |
| Feb 19, 2025 | 5.420 | 5.450 | 5.330 | 5.400 | 5.400 | 9,567,522 |
| Feb 18, 2025 | 5.360 | 5.450 | 5.350 | 5.420 | 5.420 | 10,196,200 |
| Feb 17, 2025 | 5.350 | 5.450 | 5.330 | 5.380 | 5.380 | 12,651,795 |
| Feb 14, 2025 | 5.350 | 5.480 | 5.260 | 5.320 | 5.320 | 10,356,750 |
| Feb 13, 2025 | 5.160 | 5.410 | 5.080 | 5.280 | 5.280 | 19,857,911 |
| Feb 12, 2025 | 5.000 | 5.120 | 4.970 | 5.120 | 5.120 | 16,352,633 |
| Feb 11, 2025 | 5.200 | 5.200 | 4.990 | 5.000 | 5.000 | 16,602,443 |
| Feb 10, 2025 | 5.140 | 5.260 | 5.070 | 5.200 | 5.200 | 18,591,297 |
| Feb 7, 2025 | 5.240 | 5.280 | 5.120 | 5.180 | 5.180 | 10,747,692 |
| Feb 6, 2025 | 5.190 | 5.250 | 5.150 | 5.240 | 5.240 | 6,900,733 |
| Feb 5, 2025 | 5.400 | 5.400 | 5.150 | 5.190 | 5.190 | 22,977,354 |
| Feb 4, 2025 | 5.420 | 5.510 | 5.270 | 5.400 | 5.400 | 18,105,550 |
| Feb 3, 2025 | 5.650 | 5.700 | 5.390 | 5.520 | 5.520 | 11,705,069 |
| Jan 28, 2025 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | - |
| Jan 27, 2025 | 5.430 | 5.580 | 5.430 | 5.530 | 5.530 | 5,388,100 |
| Jan 24, 2025 | 5.420 | 5.480 | 5.380 | 5.430 | 5.430 | 4,922,860 |
| Jan 23, 2025 | 5.440 | 5.480 | 5.400 | 5.420 | 5.420 | 3,832,500 |
| Jan 22, 2025 | 5.480 | 5.520 | 5.410 | 5.440 | 5.440 | 4,722,178 |
| Jan 21, 2025 | 5.550 | 5.680 | 5.510 | 5.550 | 5.550 | 4,917,100 |
| Jan 20, 2025 | 5.510 | 5.700 | 5.430 | 5.610 | 5.610 | 14,281,200 |
| Jan 17, 2025 | 5.550 | 5.550 | 5.410 | 5.430 | 5.430 | 12,517,543 |
| Jan 16, 2025 | 5.570 | 5.700 | 5.540 | 5.560 | 5.560 | 10,901,600 |
| Jan 15, 2025 | 5.530 | 5.570 | 5.460 | 5.570 | 5.570 | 5,829,692 |
| Jan 14, 2025 | 5.350 | 5.570 | 5.350 | 5.530 | 5.530 | 12,510,600 |
| Jan 13, 2025 | 5.360 | 5.420 | 5.250 | 5.360 | 5.360 | 8,437,679 |
| Jan 10, 2025 | 5.400 | 5.470 | 5.350 | 5.370 | 5.370 | 5,114,221 |
| Jan 9, 2025 | 5.430 | 5.500 | 5.400 | 5.420 | 5.420 | 6,119,310 |
| Jan 8, 2025 | 5.500 | 5.540 | 5.420 | 5.430 | 5.430 | 7,395,270 |
| Jan 7, 2025 | 5.330 | 5.530 | 5.330 | 5.530 | 5.530 | 6,543,129 |
| Jan 6, 2025 | 5.300 | 5.430 | 5.300 | 5.410 | 5.410 | 7,571,500 |
| Jan 3, 2025 | 5.340 | 5.390 | 5.290 | 5.320 | 5.320 | 6,464,154 |
| Jan 2, 2025 | 5.390 | 5.430 | 5.290 | 5.340 | 5.340 | 9,819,600 |
| Dec 31, 2024 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | - |
| Dec 30, 2024 | 5.400 | 5.440 | 5.310 | 5.340 | 5.340 | 14,547,650 |
| Dec 27, 2024 | 5.480 | 5.480 | 5.300 | 5.400 | 5.400 | 9,713,100 |
| Dec 24, 2024 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | - |
| Dec 23, 2024 | 5.550 | 5.640 | 5.460 | 5.500 | 5.500 | 7,153,272 |
| Dec 20, 2024 | 5.660 | 5.710 | 5.530 | 5.530 | 5.530 | 7,937,268 |
| Dec 19, 2024 | 5.540 | 5.650 | 5.500 | 5.630 | 5.630 | 5,138,000 |
| Dec 18, 2024 | 5.590 | 5.650 | 5.480 | 5.580 | 5.580 | 17,903,995 |
| Dec 17, 2024 | 5.720 | 5.720 | 5.550 | 5.580 | 5.580 | 11,097,000 |
| Dec 16, 2024 | 5.810 | 5.910 | 5.630 | 5.690 | 5.690 | 8,986,699 |
| Dec 13, 2024 | 5.940 | 5.950 | 5.810 | 5.840 | 5.840 | 6,587,000 |
| Dec 12, 2024 | 5.890 | 6.050 | 5.820 | 5.940 | 5.940 | 6,204,300 |
| Dec 11, 2024 | 5.850 | 5.980 | 5.840 | 5.890 | 5.890 | 4,430,655 |
| Dec 10, 2024 | 6.180 | 6.180 | 5.870 | 5.890 | 5.890 | 16,170,537 |
| Dec 9, 2024 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 6,067,200 |
| Dec 6, 2024 | 5.830 | 5.900 | 5.800 | 5.840 | 5.840 | 4,752,033 |
| Dec 5, 2024 | 5.870 | 5.910 | 5.820 | 5.830 | 5.830 | 2,893,127 |
| Dec 4, 2024 | 5.970 | 5.970 | 5.860 | 5.870 | 5.870 | 7,078,800 |
| Dec 3, 2024 | 6.020 | 6.090 | 5.920 | 5.980 | 5.980 | 6,481,708 |
| Dec 2, 2024 | 5.840 | 6.120 | 5.840 | 5.970 | 5.970 | 10,054,556 |
| Nov 29, 2024 | 5.650 | 5.870 | 5.540 | 5.840 | 5.840 | 6,736,800 |
| Nov 28, 2024 | 5.700 | 5.730 | 5.640 | 5.650 | 5.650 | 2,458,100 |
| Nov 27, 2024 | 5.530 | 5.770 | 5.520 | 5.770 | 5.770 | 3,793,600 |
| Nov 26, 2024 | 5.560 | 5.700 | 5.530 | 5.600 | 5.600 | 3,008,066 |
| Nov 25, 2024 | 5.680 | 5.680 | 5.520 | 5.560 | 5.560 | 3,873,000 |
| Nov 22, 2024 | 5.690 | 5.770 | 5.590 | 5.600 | 5.600 | 5,382,534 |
| Nov 21, 2024 | 5.790 | 5.800 | 5.660 | 5.690 | 5.690 | 3,238,865 |
| Nov 20, 2024 | 5.690 | 5.810 | 5.650 | 5.790 | 5.790 | 5,560,000 |
| Nov 19, 2024 | 5.740 | 5.800 | 5.680 | 5.690 | 5.690 | 3,497,627 |
| Nov 18, 2024 | 5.650 | 5.850 | 5.650 | 5.740 | 5.740 | 4,791,064 |
| Nov 15, 2024 | 5.600 | 5.750 | 5.600 | 5.650 | 5.650 | 4,310,124 |
| Nov 14, 2024 | 5.710 | 5.740 | 5.570 | 5.570 | 5.570 | 5,282,841 |
| Nov 13, 2024 | 5.610 | 5.720 | 5.600 | 5.720 | 5.720 | 5,036,200 |
| Nov 12, 2024 | 5.910 | 6.000 | 5.650 | 5.700 | 5.700 | 13,510,461 |
| Nov 11, 2024 | 6.020 | 6.050 | 5.870 | 5.910 | 5.910 | 10,379,700 |
| Nov 8, 2024 | 6.020 | 6.140 | 5.960 | 6.050 | 6.050 | 10,040,400 |
| Nov 7, 2024 | 5.780 | 5.970 | 5.720 | 5.950 | 5.950 | 11,365,666 |
| Nov 6, 2024 | 6.000 | 6.000 | 5.780 | 5.810 | 5.810 | 18,128,007 |
| Nov 5, 2024 | 6.210 | 6.210 | 5.980 | 6.000 | 6.000 | 27,996,293 |
| Nov 4, 2024 | 6.230 | 6.260 | 6.210 | 6.230 | 6.230 | 2,044,400 |
| Nov 1, 2024 | 6.130 | 6.250 | 6.120 | 6.220 | 6.220 | 5,051,800 |
| Oct 31, 2024 | 6.150 | 6.260 | 6.120 | 6.140 | 6.140 | 5,399,600 |
| Oct 30, 2024 | 6.230 | 6.390 | 6.200 | 6.260 | 6.260 | 3,969,350 |
| Oct 29, 2024 | 6.300 | 6.450 | 6.270 | 6.280 | 6.280 | 6,097,834 |
| Oct 28, 2024 | 6.270 | 6.350 | 6.200 | 6.320 | 6.320 | 5,690,000 |
| Oct 25, 2024 | 6.220 | 6.350 | 6.190 | 6.270 | 6.270 | 4,280,800 |
| Oct 24, 2024 | 6.220 | 6.270 | 6.130 | 6.220 | 6.220 | 3,070,600 |
| Oct 23, 2024 | 6.120 | 6.320 | 6.120 | 6.260 | 6.260 | 8,923,767 |
| Oct 22, 2024 | 6.120 | 6.230 | 6.120 | 6.160 | 6.160 | 6,052,100 |
| Oct 21, 2024 | 6.350 | 6.360 | 6.090 | 6.130 | 6.130 | 6,759,884 |
| Oct 18, 2024 | 5.980 | 6.300 | 5.980 | 6.300 | 6.300 | 9,398,901 |
| Oct 17, 2024 | 6.150 | 6.300 | 5.950 | 5.990 | 5.990 | 10,586,649 |
| Oct 16, 2024 | 6.200 | 6.250 | 6.070 | 6.110 | 6.110 | 11,187,000 |
| Oct 15, 2024 | 6.490 | 6.500 | 6.170 | 6.250 | 6.250 | 18,547,765 |
| Oct 14, 2024 | 6.680 | 6.680 | 6.000 | 6.450 | 6.450 | 36,996,767 |
| Oct 10, 2024 | 6.770 | 6.900 | 6.630 | 6.750 | 6.750 | 18,415,600 |
| Oct 9, 2024 | 6.710 | 6.930 | 6.310 | 6.650 | 6.650 | 34,307,388 |
| Oct 8, 2024 | 7.480 | 7.500 | 6.450 | 6.650 | 6.650 | 56,858,196 |
| Oct 7, 2024 | 7.140 | 7.790 | 7.140 | 7.520 | 7.520 | 55,280,857 |
| Oct 4, 2024 | 6.920 | 7.160 | 6.760 | 7.100 | 7.100 | 24,384,207 |
| Oct 3, 2024 | 7.040 | 7.040 | 6.690 | 6.960 | 6.960 | 45,548,329 |
| Oct 2, 2024 | 6.900 | 7.120 | 6.750 | 7.040 | 7.040 | 46,011,183 |
| Sep 30, 2024 | 6.700 | 6.850 | 6.560 | 6.760 | 6.760 | 46,263,665 |
| Sep 27, 2024 | 6.000 | 6.350 | 5.990 | 6.300 | 6.300 | 69,477,088 |
| Sep 26, 2024 | 5.350 | 5.780 | 5.310 | 5.780 | 5.780 | 25,548,086 |
| Sep 25, 2024 | 5.600 | 5.600 | 5.270 | 5.290 | 5.290 | 14,832,486 |
| Sep 24, 2024 | 5.130 | 5.380 | 5.130 | 5.380 | 5.380 | 12,521,600 |
| Sep 23, 2024 | 5.180 | 5.260 | 5.130 | 5.130 | 5.130 | 5,602,152 |
| Sep 20, 2024 | 5.120 | 5.220 | 5.110 | 5.180 | 5.180 | 13,317,600 |
| Sep 19, 2024 | 5.000 | 5.140 | 4.970 | 5.120 | 5.120 | 9,725,934 |
| Sep 17, 2024 | 4.930 | 5.000 | 4.850 | 4.980 | 4.980 | 5,313,948 |
| Sep 16, 2024 | 4.860 | 4.930 | 4.740 | 4.930 | 4.930 | 4,936,888 |
| Sep 13, 2024 | 4.880 | 4.960 | 4.870 | 4.880 | 4.880 | 3,723,600 |
| Sep 12, 2024 | 4.830 | 4.930 | 4.830 | 4.880 | 4.880 | 6,785,800 |
| Sep 11, 2024 | 4.980 | 4.980 | 4.740 | 4.800 | 4.800 | 11,383,339 |
| Sep 10, 2024 | 5.000 | 5.030 | 4.930 | 4.980 | 4.980 | 7,481,600 |
| Sep 9, 2024 | 5.160 | 5.180 | 4.950 | 5.000 | 5.000 | 8,124,255 |
| Sep 5, 2024 | 5.240 | 5.310 | 5.150 | 5.180 | 5.180 | 6,548,000 |
| Sep 4, 2024 | 5.210 | 5.300 | 5.210 | 5.250 | 5.250 | 6,646,800 |
| Sep 3, 2024 | 5.260 | 5.430 | 5.250 | 5.320 | 5.320 | 4,737,179 |
| Sep 2, 2024 | 5.370 | 5.440 | 5.200 | 5.260 | 5.260 | 6,008,900 |
| Aug 30, 2024 | 5.260 | 5.460 | 5.190 | 5.340 | 5.340 | 9,411,869 |
| Aug 29, 2024 | 5.310 | 5.310 | 5.190 | 5.240 | 5.240 | 6,253,400 |
| Aug 28, 2024 | 0.075 Dividend | |||||
| Aug 28, 2024 | 5.380 | 5.380 | 5.200 | 5.310 | 5.310 | 7,916,020 |
| Aug 27, 2024 | 5.400 | 5.440 | 5.370 | 5.420 | 5.345 | 4,820,200 |
| Aug 26, 2024 | 5.420 | 5.470 | 5.400 | 5.440 | 5.365 | 1,491,350 |
| Aug 23, 2024 | 5.450 | 5.470 | 5.320 | 5.420 | 5.345 | 3,420,000 |
| Aug 22, 2024 | 5.440 | 5.480 | 5.380 | 5.480 | 5.404 | 5,460,200 |
| Aug 21, 2024 | 5.470 | 5.480 | 5.330 | 5.390 | 5.315 | 7,591,144 |
| Aug 20, 2024 | 5.420 | 5.480 | 5.350 | 5.470 | 5.394 | 8,064,000 |
| Aug 19, 2024 | 5.350 | 5.510 | 5.350 | 5.440 | 5.365 | 9,421,818 |
| Aug 16, 2024 | 5.320 | 5.510 | 5.240 | 5.340 | 5.266 | 20,037,800 |
| Aug 15, 2024 | 5.150 | 5.260 | 5.040 | 5.240 | 5.167 | 41,091,421 |
| Aug 14, 2024 | 5.230 | 5.300 | 5.130 | 5.150 | 5.079 | 8,993,888 |
| Aug 13, 2024 | 5.310 | 5.330 | 5.190 | 5.230 | 5.158 | 20,455,897 |
| Aug 12, 2024 | 5.440 | 5.440 | 5.190 | 5.310 | 5.237 | 16,438,770 |
| Aug 9, 2024 | 5.390 | 5.540 | 5.390 | 5.440 | 5.365 | 16,096,800 |
| Aug 8, 2024 | 5.410 | 5.460 | 5.290 | 5.330 | 5.256 | 14,980,400 |
| Aug 7, 2024 | 5.500 | 5.560 | 5.410 | 5.460 | 5.384 | 22,337,750 |
| Aug 6, 2024 | 5.620 | 5.720 | 5.500 | 5.560 | 5.483 | 9,096,000 |
| Aug 5, 2024 | 5.620 | 5.750 | 5.450 | 5.670 | 5.592 | 12,189,222 |
| Aug 2, 2024 | 5.870 | 5.870 | 5.600 | 5.620 | 5.542 | 9,055,000 |
| Aug 1, 2024 | 5.770 | 5.870 | 5.660 | 5.870 | 5.789 | 12,730,026 |
| Jul 31, 2024 | 5.720 | 5.810 | 5.720 | 5.770 | 5.690 | 6,435,330 |
| Jul 30, 2024 | 5.850 | 5.860 | 5.710 | 5.720 | 5.641 | 6,218,400 |
| Jul 29, 2024 | 5.870 | 5.900 | 5.820 | 5.860 | 5.779 | 1,905,600 |
| Jul 26, 2024 | 5.850 | 5.910 | 5.820 | 5.830 | 5.749 | 3,543,600 |
| Jul 25, 2024 | 5.970 | 5.970 | 5.800 | 5.860 | 5.779 | 8,347,738 |
| Jul 24, 2024 | 5.940 | 6.020 | 5.930 | 5.970 | 5.887 | 6,223,126 |
| Jul 23, 2024 | 6.010 | 6.010 | 5.900 | 5.940 | 5.858 | 4,934,400 |
| Jul 22, 2024 | 6.000 | 6.040 | 5.880 | 6.000 | 5.917 | 7,008,248 |
| Jul 19, 2024 | 6.080 | 6.110 | 6.000 | 6.000 | 5.917 | 6,835,770 |
| Jul 18, 2024 | 6.100 | 6.140 | 6.050 | 6.130 | 6.045 | 7,192,200 |
| Jul 17, 2024 | 6.110 | 6.210 | 6.080 | 6.150 | 6.065 | 5,297,528 |
| Jul 16, 2024 | 6.100 | 6.140 | 6.050 | 6.110 | 6.025 | 11,130,800 |
| Jul 15, 2024 | 6.340 | 6.480 | 6.070 | 6.120 | 6.035 | 7,906,575 |
| Jul 12, 2024 | 6.270 | 6.430 | 6.270 | 6.340 | 6.252 | 5,154,281 |
| Jul 11, 2024 | 6.190 | 6.300 | 6.110 | 6.270 | 6.183 | 4,328,782 |
| Jul 10, 2024 | 6.200 | 6.270 | 6.130 | 6.130 | 6.045 | 8,409,200 |
| Jul 9, 2024 | 6.150 | 6.230 | 6.090 | 6.200 | 6.114 | 6,363,455 |
| Jul 8, 2024 | 6.280 | 6.280 | 6.150 | 6.150 | 6.065 | 8,022,676 |
| Jul 5, 2024 | 6.410 | 6.430 | 6.270 | 6.290 | 6.203 | 5,986,754 |
| Jul 4, 2024 | 6.540 | 6.540 | 6.410 | 6.430 | 6.341 | 4,062,000 |
| Jul 3, 2024 | 6.290 | 6.510 | 6.290 | 6.490 | 6.400 | 8,266,279 |
| Jul 2, 2024 | 6.410 | 6.440 | 6.240 | 6.290 | 6.203 | 6,307,831 |
| Jun 28, 2024 | 6.430 | 6.500 | 6.360 | 6.400 | 6.311 | 7,839,758 |
| Jun 27, 2024 | 6.550 | 6.590 | 6.470 | 6.470 | 6.380 | 6,690,251 |
| Jun 26, 2024 | 6.600 | 6.600 | 6.500 | 6.550 | 6.459 | 3,925,600 |
| Jun 25, 2024 | 6.620 | 6.700 | 6.550 | 6.590 | 6.499 | 8,991,600 |
| Jun 24, 2024 | 6.660 | 6.670 | 6.490 | 6.620 | 6.528 | 12,160,817 |
| Jun 21, 2024 | 6.730 | 6.770 | 6.630 | 6.660 | 6.568 | 9,015,688 |
| Jun 20, 2024 | 6.830 | 6.900 | 6.700 | 6.730 | 6.637 | 6,230,307 |
| Jun 19, 2024 | 6.770 | 6.890 | 6.750 | 6.870 | 6.775 | 8,998,210 |
| Jun 18, 2024 | 6.750 | 6.920 | 6.710 | 6.770 | 6.676 | 6,148,083 |
| Jun 17, 2024 | 6.870 | 6.870 | 6.670 | 6.700 | 6.607 | 15,503,400 |
| Jun 14, 2024 | 6.920 | 7.010 | 6.840 | 6.870 | 6.775 | 6,404,546 |
| Jun 13, 2024 | 6.910 | 6.990 | 6.860 | 6.950 | 6.854 | 7,098,000 |
| Jun 12, 2024 | 7.080 | 7.080 | 6.810 | 6.910 | 6.814 | 17,241,787 |
| Jun 11, 2024 | 7.100 | 7.180 | 7.020 | 7.130 | 7.031 | 9,947,588 |
| Jun 7, 2024 | 7.220 | 7.280 | 7.060 | 7.100 | 7.002 | 10,178,513 |
| Jun 6, 2024 | 7.370 | 7.420 | 7.150 | 7.220 | 7.120 | 12,038,600 |
| Jun 5, 2024 | 7.520 | 7.590 | 7.340 | 7.370 | 7.268 | 6,671,100 |
| Jun 4, 2024 | 7.410 | 7.570 | 7.360 | 7.520 | 7.416 | 3,604,647 |
| Jun 3, 2024 | 0.075 Dividend | |||||
| Jun 3, 2024 | 7.420 | 7.540 | 7.380 | 7.450 | 7.347 | 5,193,569 |
| May 31, 2024 | 7.360 | 7.540 | 7.320 | 7.420 | 7.243 | 15,423,260 |
| May 30, 2024 | 7.380 | 7.440 | 7.190 | 7.260 | 7.087 | 19,296,850 |
| May 29, 2024 | 7.590 | 7.590 | 7.370 | 7.380 | 7.204 | 12,246,843 |
| May 28, 2024 | 7.630 | 7.670 | 7.520 | 7.580 | 7.400 | 11,578,395 |
| May 27, 2024 | 7.610 | 7.680 | 7.450 | 7.590 | 7.409 | 6,818,200 |
| May 24, 2024 | 7.780 | 7.790 | 7.500 | 7.610 | 7.429 | 15,083,300 |
| May 23, 2024 | 7.960 | 7.960 | 7.780 | 7.840 | 7.653 | 8,108,492 |
| May 22, 2024 | 8.040 | 8.060 | 7.910 | 7.960 | 7.771 | 5,920,200 |
| May 21, 2024 | 8.180 | 8.270 | 7.990 | 8.040 | 7.849 | 8,749,400 |
| May 20, 2024 | 8.240 | 8.400 | 8.180 | 8.250 | 8.054 | 9,372,424 |
| May 17, 2024 | 8.280 | 8.310 | 8.180 | 8.260 | 8.063 | 8,697,255 |
| May 16, 2024 | 8.200 | 8.300 | 8.170 | 8.240 | 8.044 | 14,571,762 |
| May 14, 2024 | 8.400 | 8.410 | 8.110 | 8.160 | 7.966 | 9,820,244 |
| May 13, 2024 | 7.990 | 8.450 | 7.930 | 8.400 | 8.200 | 21,651,136 |
| May 10, 2024 | 8.060 | 8.170 | 7.930 | 7.990 | 7.800 | 9,814,549 |
| May 9, 2024 | 7.770 | 8.190 | 7.740 | 8.050 | 7.858 | 23,078,266 |
| May 8, 2024 | 7.900 | 7.960 | 7.650 | 7.740 | 7.556 | 11,026,329 |
| May 7, 2024 | 7.740 | 7.750 | 7.620 | 7.670 | 7.487 | 3,941,325 |
| May 6, 2024 | 7.780 | 7.780 | 7.590 | 7.720 | 7.536 | 7,926,522 |
| May 3, 2024 | 7.630 | 7.880 | 7.540 | 7.780 | 7.595 | 13,436,850 |
| May 2, 2024 | 7.300 | 7.560 | 7.270 | 7.540 | 7.361 | 5,822,549 |
| Apr 30, 2024 | 7.650 | 7.650 | 7.280 | 7.310 | 7.136 | 8,442,347 |
| Apr 29, 2024 | 7.600 | 7.790 | 7.500 | 7.550 | 7.370 | 15,086,018 |
| Apr 26, 2024 | 7.450 | 7.600 | 7.400 | 7.570 | 7.390 | 7,444,350 |
| Apr 25, 2024 | 7.390 | 7.530 | 7.320 | 7.440 | 7.263 | 4,261,317 |
| Apr 24, 2024 | 7.500 | 7.530 | 7.390 | 7.480 | 7.302 | 3,533,805 |
| Apr 23, 2024 | 7.330 | 7.490 | 7.250 | 7.470 | 7.292 | 3,812,839 |
| Apr 22, 2024 | 7.150 | 7.390 | 7.150 | 7.320 | 7.146 | 3,819,668 |
| Apr 19, 2024 | 7.370 | 7.410 | 7.120 | 7.180 | 7.009 | 10,225,550 |
| Apr 18, 2024 | 7.300 | 7.440 | 7.250 | 7.370 | 7.195 | 7,399,220 |
| Apr 17, 2024 | 7.440 | 7.600 | 7.240 | 7.330 | 7.156 | 13,963,053 |
| Apr 16, 2024 | 7.670 | 7.670 | 7.380 | 7.440 | 7.263 | 9,948,150 |
| Apr 15, 2024 | 7.900 | 7.950 | 7.690 | 7.730 | 7.546 | 7,677,598 |
| Apr 12, 2024 | 7.890 | 8.000 | 7.740 | 7.990 | 7.800 | 12,654,632 |
| Apr 11, 2024 | 7.890 | 8.000 | 7.810 | 7.900 | 7.712 | 12,006,626 |
| Apr 10, 2024 | 7.800 | 7.900 | 7.740 | 7.900 | 7.712 | 10,280,778 |
| Apr 9, 2024 | 7.900 | 7.900 | 7.660 | 7.810 | 7.624 | 17,725,792 |
| Apr 8, 2024 | 7.590 | 7.950 | 7.580 | 7.880 | 7.692 | 30,160,777 |
| Apr 5, 2024 | 7.350 | 7.540 | 7.230 | 7.510 | 7.331 | 11,295,638 |
| Apr 3, 2024 | 7.370 | 7.400 | 7.280 | 7.340 | 7.165 | 5,117,226 |
| Apr 2, 2024 | 7.090 | 7.500 | 7.070 | 7.380 | 7.204 | 18,209,499 |
| Mar 28, 2024 | 6.900 | 7.090 | 6.850 | 6.990 | 6.824 | 5,030,247 |
| Mar 27, 2024 | 7.010 | 7.060 | 6.880 | 6.910 | 6.746 | 7,660,619 |
| Mar 26, 2024 | 7.000 | 7.190 | 6.990 | 7.080 | 6.911 | 11,116,141 |
| Mar 25, 2024 | 7.040 | 7.140 | 6.940 | 7.050 | 6.882 | 8,579,301 |
| Mar 22, 2024 | 6.990 | 7.090 | 6.880 | 7.060 | 6.892 | 9,900,730 |
| Mar 21, 2024 | 6.780 | 6.980 | 6.750 | 6.970 | 6.804 | 6,781,948 |
| Mar 20, 2024 | 6.630 | 6.800 | 6.630 | 6.780 | 6.619 | 4,618,272 |
| Mar 19, 2024 | 6.700 | 6.830 | 6.660 | 6.680 | 6.521 | 3,356,934 |
| Mar 18, 2024 | 6.800 | 6.820 | 6.720 | 6.780 | 6.619 | 3,060,200 |
| Mar 15, 2024 | 6.950 | 6.950 | 6.740 | 6.830 | 6.667 | 9,230,803 |
| Mar 14, 2024 | 6.920 | 6.990 | 6.850 | 6.990 | 6.824 | 11,466,468 |
| Mar 13, 2024 | 6.820 | 6.870 | 6.770 | 6.830 | 6.667 | 7,359,600 |
| Mar 12, 2024 | 6.490 | 6.840 | 6.470 | 6.800 | 6.638 | 11,715,085 |
| Mar 11, 2024 | 6.370 | 6.530 | 6.330 | 6.500 | 6.345 | 6,089,000 |
| Mar 8, 2024 | 6.300 | 6.530 | 6.300 | 6.380 | 6.228 | 5,324,614 |
| Mar 7, 2024 | 6.400 | 6.500 | 6.360 | 6.370 | 6.218 | 4,509,087 |
| Mar 6, 2024 | 6.230 | 6.400 | 6.180 | 6.400 | 6.248 | 6,416,007 |
| Mar 5, 2024 | 6.380 | 6.380 | 6.110 | 6.230 | 6.082 | 6,477,569 |
| Mar 4, 2024 | 6.550 | 6.560 | 6.320 | 6.380 | 6.228 | 9,048,190 |
| Mar 1, 2024 | 6.610 | 6.820 | 6.510 | 6.550 | 6.394 | 10,596,132 |
| Feb 29, 2024 | 6.500 | 6.670 | 6.460 | 6.610 | 6.453 | 46,070,832 |
| Feb 28, 2024 | 6.750 | 6.800 | 6.500 | 6.520 | 6.365 | 11,642,188 |
| Feb 27, 2024 | 6.850 | 6.980 | 6.640 | 6.760 | 6.599 | 6,273,448 |
| Feb 26, 2024 | 6.870 | 7.030 | 6.850 | 6.850 | 6.687 | 3,946,295 |
Related Tickers
2282.HK MGM China Holdings Limited
10.600
+3.72%
1928.HK SANDS CHINA LTD
18.080
+5.24%
0880.HK SJM HOLDINGS
2.460
+2.93%
0027.HK GALAXY ENT
30.800
+4.41%
0200.HK MELCO INT'L DEV
4.110
+1.48%
3918.HK NagaCorp Ltd.
3.190
-0.31%
1680.HK MACAU LEGEND
0.109
-0.91%
MLCO Melco Resorts & Entertainment Limited
6.01
-1.96%
1383.HK LET GROUP
0.043
0.00%
034230.KQ Paradise Co., Ltd.
14,860.00
0.00%