5.590
-0.180
(-3.12%)
As of 2:34:09 PM 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 |
|---|---|---|---|---|---|---|
| Jan 22, 2025 | 5.800 | 5.800 | 5.560 | 5.590 | 5.590 | 7,145,426 |
| Jan 21, 2025 | 5.710 | 5.790 | 5.650 | 5.770 | 5.770 | 9,353,410 |
| Jan 20, 2025 | 5.750 | 5.880 | 5.690 | 5.710 | 5.710 | 9,650,660 |
| Jan 17, 2025 | 5.780 | 5.900 | 5.690 | 5.700 | 5.700 | 21,525,622 |
| Jan 16, 2025 | 5.610 | 5.820 | 5.610 | 5.800 | 5.800 | 10,141,546 |
| Jan 15, 2025 | 5.580 | 5.710 | 5.580 | 5.610 | 5.610 | 8,324,860 |
| Jan 14, 2025 | 5.350 | 5.650 | 5.330 | 5.570 | 5.570 | 14,653,125 |
| Jan 13, 2025 | 5.440 | 5.440 | 5.210 | 5.330 | 5.330 | 14,174,331 |
| Jan 10, 2025 | 5.480 | 5.610 | 5.450 | 5.480 | 5.480 | 10,320,441 |
| Jan 9, 2025 | 5.550 | 5.610 | 5.380 | 5.550 | 5.550 | 15,354,600 |
| Jan 8, 2025 | 5.420 | 5.510 | 5.330 | 5.490 | 5.490 | 9,827,164 |
| Jan 7, 2025 | 5.400 | 5.530 | 5.400 | 5.480 | 5.480 | 4,987,460 |
| Jan 6, 2025 | 5.510 | 5.550 | 5.440 | 5.490 | 5.490 | 7,560,134 |
| Jan 3, 2025 | 5.500 | 5.620 | 5.460 | 5.500 | 5.500 | 6,485,600 |
| Jan 2, 2025 | 5.700 | 5.700 | 5.520 | 5.560 | 5.560 | 6,554,582 |
| Dec 31, 2024 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | - |
| Dec 30, 2024 | 5.530 | 5.650 | 5.500 | 5.570 | 5.570 | 9,792,200 |
| Dec 27, 2024 | 5.660 | 5.690 | 5.430 | 5.530 | 5.530 | 26,024,772 |
| Dec 24, 2024 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | - |
| Dec 23, 2024 | 5.380 | 5.640 | 5.380 | 5.600 | 5.600 | 10,885,819 |
| Dec 20, 2024 | 5.640 | 5.640 | 5.380 | 5.380 | 5.380 | 18,195,947 |
| Dec 19, 2024 | 5.600 | 5.600 | 5.430 | 5.560 | 5.560 | 4,601,250 |
| Dec 18, 2024 | 5.520 | 5.580 | 5.480 | 5.570 | 5.570 | 10,399,100 |
| Dec 17, 2024 | 5.550 | 5.630 | 5.510 | 5.520 | 5.520 | 11,289,100 |
| Dec 16, 2024 | 5.500 | 5.680 | 5.500 | 5.550 | 5.550 | 15,210,160 |
| Dec 13, 2024 | 5.740 | 5.750 | 5.610 | 5.610 | 5.610 | 7,989,800 |
| Dec 12, 2024 | 5.700 | 5.910 | 5.700 | 5.760 | 5.760 | 29,774,600 |
| Dec 11, 2024 | 5.700 | 5.820 | 5.630 | 5.720 | 5.720 | 23,621,746 |
| Dec 10, 2024 | 5.650 | 5.710 | 5.470 | 5.660 | 5.660 | 30,598,147 |
| Dec 9, 2024 | 5.400 | 5.500 | 5.340 | 5.480 | 5.480 | 12,057,174 |
| Dec 6, 2024 | 5.450 | 5.460 | 5.340 | 5.380 | 5.380 | 12,217,080 |
| Dec 5, 2024 | 5.290 | 5.430 | 5.200 | 5.380 | 5.380 | 12,282,020 |
| Dec 4, 2024 | 5.250 | 5.340 | 5.230 | 5.290 | 5.290 | 6,717,200 |
| Dec 3, 2024 | 5.280 | 5.300 | 5.180 | 5.260 | 5.260 | 5,511,946 |
| Dec 2, 2024 | 5.250 | 5.300 | 5.180 | 5.270 | 5.270 | 6,693,760 |
| Nov 29, 2024 | 5.200 | 5.290 | 5.170 | 5.210 | 5.210 | 5,351,540 |
| Nov 28, 2024 | 5.260 | 5.290 | 5.170 | 5.190 | 5.190 | 7,472,251 |
| Nov 27, 2024 | 5.070 | 5.260 | 5.010 | 5.220 | 5.220 | 11,506,241 |
| Nov 26, 2024 | 5.120 | 5.210 | 5.020 | 5.040 | 5.040 | 9,508,688 |
| Nov 25, 2024 | 5.200 | 5.250 | 5.060 | 5.120 | 5.120 | 10,160,800 |
| Nov 22, 2024 | 5.250 | 5.320 | 5.100 | 5.160 | 5.160 | 9,471,400 |
| Nov 21, 2024 | 5.280 | 5.400 | 5.220 | 5.270 | 5.270 | 7,476,245 |
| Nov 20, 2024 | 5.220 | 5.350 | 5.180 | 5.280 | 5.280 | 20,239,000 |
| Nov 19, 2024 | 5.050 | 5.200 | 5.050 | 5.190 | 5.190 | 6,947,960 |
| Nov 18, 2024 | 5.070 | 5.190 | 5.060 | 5.080 | 5.080 | 10,400,275 |
| Nov 15, 2024 | 5.240 | 5.240 | 5.050 | 5.080 | 5.080 | 12,447,000 |
| Nov 14, 2024 | 5.200 | 5.330 | 5.080 | 5.150 | 5.150 | 12,215,000 |
| Nov 13, 2024 | 5.270 | 5.340 | 5.170 | 5.310 | 5.310 | 12,459,200 |
| Nov 12, 2024 | 5.500 | 5.570 | 5.260 | 5.290 | 5.290 | 13,131,572 |
| Nov 11, 2024 | 5.550 | 5.580 | 5.350 | 5.540 | 5.540 | 17,545,160 |
| Nov 8, 2024 | 5.750 | 5.770 | 5.570 | 5.580 | 5.580 | 7,927,860 |
| Nov 7, 2024 | 5.460 | 5.720 | 5.370 | 5.690 | 5.690 | 18,307,846 |
| Nov 6, 2024 | 5.530 | 5.600 | 5.350 | 5.480 | 5.480 | 22,463,035 |
| Nov 5, 2024 | 5.510 | 5.600 | 5.480 | 5.550 | 5.550 | 8,980,300 |
| Nov 4, 2024 | 5.540 | 5.660 | 5.380 | 5.510 | 5.510 | 12,588,140 |
| Nov 1, 2024 | 5.360 | 5.570 | 5.230 | 5.500 | 5.500 | 25,338,180 |
| Oct 31, 2024 | 5.120 | 5.460 | 5.100 | 5.300 | 5.300 | 22,014,802 |
| Oct 30, 2024 | 5.020 | 5.160 | 4.980 | 5.090 | 5.090 | 8,813,522 |
| Oct 29, 2024 | 5.120 | 5.190 | 5.000 | 5.020 | 5.020 | 10,185,617 |
| Oct 28, 2024 | 5.150 | 5.180 | 5.040 | 5.080 | 5.080 | 11,874,800 |
| Oct 25, 2024 | 5.250 | 5.340 | 5.100 | 5.120 | 5.120 | 15,103,060 |
| Oct 24, 2024 | 5.300 | 5.410 | 5.170 | 5.250 | 5.250 | 15,507,160 |
| Oct 23, 2024 | 5.030 | 5.450 | 5.000 | 5.330 | 5.330 | 40,986,275 |
| Oct 22, 2024 | 4.880 | 5.090 | 4.880 | 5.020 | 5.020 | 24,417,840 |
| Oct 21, 2024 | 5.070 | 5.080 | 4.830 | 4.850 | 4.850 | 24,926,200 |
| Oct 18, 2024 | 4.610 | 5.200 | 4.610 | 5.000 | 5.000 | 47,796,120 |
| Oct 17, 2024 | 4.700 | 4.810 | 4.520 | 4.560 | 4.560 | 17,633,356 |
| Oct 16, 2024 | 4.710 | 4.800 | 4.650 | 4.690 | 4.690 | 11,532,821 |
| Oct 15, 2024 | 5.030 | 5.050 | 4.670 | 4.710 | 4.710 | 21,887,400 |
| Oct 14, 2024 | 4.880 | 5.170 | 4.720 | 5.020 | 5.020 | 33,420,271 |
| Oct 10, 2024 | 4.860 | 5.020 | 4.700 | 4.880 | 4.880 | 46,001,860 |
| Oct 9, 2024 | 5.390 | 5.460 | 4.700 | 4.750 | 4.750 | 63,885,220 |
| Oct 8, 2024 | 6.230 | 6.250 | 5.250 | 5.290 | 5.290 | 46,819,867 |
| Oct 7, 2024 | 5.920 | 6.150 | 5.850 | 6.140 | 6.140 | 28,328,900 |
| Oct 4, 2024 | 5.610 | 5.880 | 5.550 | 5.810 | 5.810 | 9,224,448 |
| Oct 3, 2024 | 5.970 | 5.980 | 5.460 | 5.640 | 5.640 | 15,551,560 |
| Oct 2, 2024 | 5.560 | 6.050 | 5.430 | 5.830 | 5.830 | 30,282,589 |
| Sep 30, 2024 | 5.150 | 6.370 | 5.060 | 5.710 | 5.710 | 78,298,496 |
| Sep 27, 2024 | 4.730 | 5.060 | 4.730 | 5.000 | 5.000 | 31,927,938 |
| Sep 26, 2024 | 4.520 | 4.730 | 4.460 | 4.710 | 4.710 | 20,228,160 |
| Sep 25, 2024 | 4.590 | 4.770 | 4.480 | 4.500 | 4.500 | 26,288,676 |
| Sep 24, 2024 | 4.150 | 4.490 | 4.150 | 4.480 | 4.480 | 23,559,403 |
| Sep 23, 2024 | 4.030 | 4.260 | 4.010 | 4.140 | 4.140 | 26,914,401 |
| Sep 20, 2024 | 3.900 | 4.050 | 3.890 | 4.010 | 4.010 | 28,323,840 |
| Sep 19, 2024 | 3.790 | 3.980 | 3.770 | 3.870 | 3.870 | 15,762,150 |
| Sep 17, 2024 | 3.750 | 3.850 | 3.720 | 3.760 | 3.760 | 3,715,650 |
| Sep 16, 2024 | 3.780 | 3.780 | 3.680 | 3.760 | 3.760 | 907,050 |
| Sep 13, 2024 | 3.620 | 3.790 | 3.620 | 3.720 | 3.720 | 3,195,317 |
| Sep 12, 2024 | 3.810 | 3.810 | 3.700 | 3.710 | 3.710 | 3,315,450 |
| Sep 11, 2024 | 3.800 | 3.800 | 3.660 | 3.770 | 3.770 | 5,144,115 |
| Sep 10, 2024 | 3.680 | 3.800 | 3.650 | 3.750 | 3.750 | 8,631,850 |
| Sep 9, 2024 | 3.760 | 3.790 | 3.660 | 3.680 | 3.680 | 12,674,150 |
| Sep 5, 2024 | 3.880 | 3.900 | 3.800 | 3.840 | 3.840 | 7,730,480 |
| Sep 4, 2024 | 3.880 | 3.900 | 3.750 | 3.900 | 3.900 | 12,924,215 |
| Sep 3, 2024 | 3.990 | 4.010 | 3.870 | 3.880 | 3.880 | 9,916,674 |
| Sep 2, 2024 | 4.100 | 4.100 | 3.940 | 3.950 | 3.950 | 8,730,200 |
| Aug 30, 2024 | 4.200 | 4.270 | 4.060 | 4.070 | 4.070 | 14,524,300 |
| Aug 29, 2024 | 4.130 | 4.180 | 4.030 | 4.160 | 4.160 | 11,203,951 |
| Aug 28, 2024 | 4.200 | 4.220 | 4.080 | 4.130 | 4.130 | 9,469,600 |
| Aug 27, 2024 | 4.260 | 4.340 | 4.180 | 4.200 | 4.200 | 5,983,600 |
| Aug 26, 2024 | 4.270 | 4.330 | 4.220 | 4.310 | 4.310 | 2,633,640 |
| Aug 23, 2024 | 4.280 | 4.330 | 4.230 | 4.270 | 4.270 | 1,835,400 |
| Aug 22, 2024 | 4.280 | 4.380 | 4.210 | 4.280 | 4.280 | 3,973,920 |
| Aug 21, 2024 | 4.380 | 4.430 | 4.270 | 4.310 | 4.310 | 2,980,090 |
| Aug 20, 2024 | 4.470 | 4.480 | 4.320 | 4.400 | 4.400 | 4,542,400 |
| Aug 19, 2024 | 4.320 | 4.470 | 4.320 | 4.450 | 4.450 | 4,316,720 |
| Aug 16, 2024 | 4.250 | 4.350 | 4.210 | 4.310 | 4.310 | 5,039,930 |
| Aug 15, 2024 | 4.160 | 4.290 | 4.150 | 4.250 | 4.250 | 7,247,800 |
| Aug 14, 2024 | 4.380 | 4.390 | 4.160 | 4.200 | 4.200 | 8,731,200 |
| Aug 13, 2024 | 4.410 | 4.410 | 4.250 | 4.370 | 4.370 | 4,211,831 |
| Aug 12, 2024 | 4.350 | 4.380 | 4.300 | 4.340 | 4.340 | 4,608,000 |
| Aug 9, 2024 | 4.320 | 4.470 | 4.300 | 4.330 | 4.330 | 4,767,000 |
| Aug 8, 2024 | 4.420 | 4.420 | 4.220 | 4.320 | 4.320 | 9,179,727 |
| Aug 7, 2024 | 4.400 | 4.530 | 4.370 | 4.420 | 4.420 | 13,087,892 |
| Aug 6, 2024 | 4.420 | 4.420 | 4.280 | 4.370 | 4.370 | 7,226,100 |
| Aug 5, 2024 | 4.430 | 4.430 | 4.250 | 4.350 | 4.350 | 10,796,400 |
| Aug 2, 2024 | 4.480 | 4.490 | 4.380 | 4.450 | 4.450 | 10,683,475 |
| Aug 1, 2024 | 4.480 | 4.540 | 4.390 | 4.500 | 4.500 | 9,675,163 |
| Jul 31, 2024 | 4.280 | 4.440 | 4.190 | 4.410 | 4.410 | 24,757,350 |
| Jul 30, 2024 | 4.340 | 4.360 | 4.230 | 4.270 | 4.270 | 11,939,200 |
| Jul 29, 2024 | 4.610 | 4.630 | 4.360 | 4.370 | 4.370 | 13,476,500 |
| Jul 26, 2024 | 4.480 | 4.590 | 4.430 | 4.570 | 4.570 | 14,480,200 |
| Jul 25, 2024 | 4.530 | 4.530 | 4.410 | 4.450 | 4.450 | 7,172,000 |
| Jul 24, 2024 | 4.550 | 4.650 | 4.510 | 4.550 | 4.550 | 4,658,878 |
| Jul 23, 2024 | 4.700 | 4.700 | 4.550 | 4.550 | 4.550 | 7,220,200 |
| Jul 22, 2024 | 4.700 | 4.740 | 4.590 | 4.660 | 4.660 | 6,642,800 |
| Jul 19, 2024 | 4.700 | 4.730 | 4.650 | 4.690 | 4.690 | 4,557,200 |
| Jul 18, 2024 | 4.620 | 4.740 | 4.590 | 4.700 | 4.700 | 4,904,500 |
| Jul 17, 2024 | 4.760 | 4.780 | 4.570 | 4.610 | 4.610 | 7,420,700 |
| Jul 16, 2024 | 4.910 | 4.910 | 4.700 | 4.740 | 4.740 | 4,463,200 |
| Jul 15, 2024 | 4.970 | 4.970 | 4.790 | 4.810 | 4.810 | 3,928,220 |
| Jul 12, 2024 | 4.910 | 4.950 | 4.880 | 4.900 | 4.900 | 5,150,500 |
| Jul 11, 2024 | 4.750 | 4.960 | 4.750 | 4.910 | 4.910 | 6,839,941 |
| Jul 10, 2024 | 4.850 | 4.850 | 4.710 | 4.720 | 4.720 | 11,964,080 |
| Jul 9, 2024 | 4.520 | 4.930 | 4.530 | 4.840 | 4.840 | 29,764,921 |
| Jul 8, 2024 | 4.550 | 4.560 | 4.440 | 4.560 | 4.560 | 7,242,840 |
| Jul 5, 2024 | 4.500 | 4.590 | 4.430 | 4.500 | 4.500 | 13,828,582 |
| Jul 4, 2024 | 4.440 | 4.500 | 4.380 | 4.500 | 4.500 | 16,501,420 |
| Jul 3, 2024 | 0.351 Dividend | |||||
| Jul 3, 2024 | 4.700 | 4.780 | 4.410 | 4.410 | 4.410 | 29,054,773 |
| Jul 2, 2024 | 5.060 | 5.260 | 4.970 | 5.040 | 4.689 | 16,610,086 |
| Jun 28, 2024 | 5.000 | 5.110 | 4.940 | 5.050 | 4.699 | 11,125,365 |
| Jun 27, 2024 | 5.340 | 5.340 | 4.940 | 5.000 | 4.652 | 28,535,560 |
| Jun 26, 2024 | 5.360 | 5.380 | 5.240 | 5.340 | 4.968 | 5,624,520 |
| Jun 25, 2024 | 5.270 | 5.490 | 5.260 | 5.360 | 4.987 | 7,302,600 |
| Jun 24, 2024 | 5.420 | 5.510 | 5.240 | 5.270 | 4.903 | 11,982,115 |
| Jun 21, 2024 | 5.500 | 5.530 | 5.370 | 5.420 | 5.043 | 7,937,870 |
| Jun 20, 2024 | 5.520 | 5.560 | 5.440 | 5.500 | 5.117 | 3,752,450 |
| Jun 19, 2024 | 5.460 | 5.580 | 5.460 | 5.510 | 5.127 | 4,519,900 |
| Jun 18, 2024 | 5.530 | 5.580 | 5.390 | 5.520 | 5.136 | 11,656,397 |
| Jun 17, 2024 | 5.610 | 5.680 | 5.520 | 5.580 | 5.192 | 5,774,420 |
| Jun 14, 2024 | 5.700 | 5.710 | 5.570 | 5.620 | 5.229 | 4,392,200 |
| Jun 13, 2024 | 5.720 | 5.770 | 5.600 | 5.620 | 5.229 | 3,847,400 |
| Jun 12, 2024 | 5.660 | 5.770 | 5.640 | 5.720 | 5.322 | 5,498,052 |
| Jun 11, 2024 | 5.770 | 5.790 | 5.560 | 5.650 | 5.257 | 12,426,495 |
| Jun 7, 2024 | 5.700 | 5.870 | 5.700 | 5.780 | 5.378 | 5,416,450 |
| Jun 6, 2024 | 5.690 | 5.840 | 5.660 | 5.780 | 5.378 | 10,471,220 |
| Jun 5, 2024 | 5.900 | 5.900 | 5.600 | 5.620 | 5.229 | 6,279,960 |
| Jun 4, 2024 | 5.770 | 5.910 | 5.660 | 5.830 | 5.424 | 4,955,900 |
| Jun 3, 2024 | 5.620 | 5.820 | 5.620 | 5.750 | 5.350 | 6,022,400 |
| May 31, 2024 | 5.840 | 5.860 | 5.590 | 5.590 | 5.201 | 11,655,800 |
| May 30, 2024 | 5.800 | 5.850 | 5.700 | 5.760 | 5.359 | 5,484,518 |
| May 29, 2024 | 5.910 | 5.950 | 5.810 | 5.810 | 5.406 | 5,779,100 |
| May 28, 2024 | 6.150 | 6.160 | 5.920 | 5.930 | 5.517 | 7,075,000 |
| May 27, 2024 | 5.950 | 6.180 | 5.820 | 6.180 | 5.750 | 11,487,141 |
| May 24, 2024 | 5.760 | 6.070 | 5.760 | 5.890 | 5.480 | 11,632,319 |
| May 23, 2024 | 5.830 | 5.910 | 5.690 | 5.880 | 5.471 | 13,338,987 |
| May 22, 2024 | 5.860 | 5.990 | 5.830 | 5.900 | 5.489 | 7,032,280 |
| May 21, 2024 | 5.890 | 5.970 | 5.850 | 5.900 | 5.489 | 8,113,271 |
| May 20, 2024 | 5.970 | 6.180 | 5.870 | 5.970 | 5.555 | 12,100,780 |
| May 17, 2024 | 6.120 | 6.160 | 5.870 | 5.950 | 5.536 | 17,939,062 |
| May 16, 2024 | 6.320 | 6.430 | 6.070 | 6.120 | 5.694 | 21,420,056 |
| May 14, 2024 | 6.350 | 6.600 | 6.190 | 6.250 | 5.815 | 19,178,930 |
| May 13, 2024 | 6.160 | 6.450 | 6.130 | 6.350 | 5.908 | 15,430,642 |
| May 10, 2024 | 6.300 | 6.490 | 6.100 | 6.210 | 5.778 | 14,335,752 |
| May 9, 2024 | 5.900 | 6.320 | 5.900 | 6.230 | 5.796 | 23,339,680 |
| May 8, 2024 | 6.000 | 6.010 | 5.900 | 5.960 | 5.545 | 5,296,130 |
| May 7, 2024 | 6.100 | 6.150 | 6.000 | 6.030 | 5.610 | 7,356,540 |
| May 6, 2024 | 5.750 | 6.150 | 5.690 | 6.100 | 5.676 | 21,946,540 |
| May 3, 2024 | 5.780 | 5.860 | 5.730 | 5.750 | 5.350 | 4,434,820 |
| May 2, 2024 | 5.950 | 6.060 | 5.730 | 5.800 | 5.396 | 9,174,700 |
| Apr 30, 2024 | 5.900 | 6.000 | 5.660 | 5.970 | 5.555 | 20,790,800 |
| Apr 29, 2024 | 6.080 | 6.270 | 5.890 | 5.970 | 5.555 | 14,689,300 |
| Apr 26, 2024 | 5.810 | 6.180 | 5.790 | 6.180 | 5.750 | 24,136,940 |
| Apr 25, 2024 | 5.830 | 5.880 | 5.750 | 5.790 | 5.387 | 7,792,706 |
| Apr 24, 2024 | 5.720 | 5.840 | 5.670 | 5.830 | 5.424 | 19,456,520 |
| Apr 23, 2024 | 5.900 | 5.900 | 5.670 | 5.710 | 5.313 | 16,975,836 |
| Apr 22, 2024 | 6.290 | 6.290 | 5.840 | 5.900 | 5.489 | 23,065,611 |
| Apr 19, 2024 | 6.300 | 6.320 | 6.150 | 6.190 | 5.759 | 9,739,113 |
| Apr 18, 2024 | 6.250 | 6.420 | 6.220 | 6.270 | 5.834 | 15,488,580 |
| Apr 17, 2024 | 6.120 | 6.280 | 5.940 | 6.220 | 5.787 | 17,279,400 |
| Apr 16, 2024 | 6.170 | 6.190 | 6.010 | 6.120 | 5.694 | 21,108,000 |
| Apr 15, 2024 | 5.930 | 6.210 | 5.920 | 6.170 | 5.741 | 16,493,446 |
| Apr 12, 2024 | 6.150 | 6.200 | 5.980 | 6.040 | 5.620 | 12,156,264 |
| Apr 11, 2024 | 5.860 | 6.250 | 5.790 | 6.150 | 5.722 | 26,332,243 |
| Apr 10, 2024 | 5.750 | 5.890 | 5.740 | 5.880 | 5.471 | 26,364,358 |
| Apr 9, 2024 | 5.620 | 5.770 | 5.560 | 5.640 | 5.248 | 12,272,532 |
| Apr 8, 2024 | 5.200 | 5.680 | 5.160 | 5.550 | 5.164 | 40,011,020 |
| Apr 5, 2024 | 5.320 | 5.340 | 5.130 | 5.190 | 4.829 | 4,395,200 |
| Apr 3, 2024 | 5.270 | 5.360 | 5.180 | 5.320 | 4.950 | 9,222,000 |
| Apr 2, 2024 | 5.090 | 5.320 | 5.080 | 5.270 | 4.903 | 16,730,600 |
| Mar 28, 2024 | 4.800 | 4.910 | 4.750 | 4.850 | 4.513 | 4,715,000 |
| Mar 27, 2024 | 4.930 | 4.980 | 4.790 | 4.790 | 4.457 | 6,040,620 |
| Mar 26, 2024 | 4.990 | 5.030 | 4.920 | 4.930 | 4.587 | 3,651,295 |
| Mar 25, 2024 | 4.800 | 5.030 | 4.800 | 4.940 | 4.596 | 8,720,000 |
| Mar 22, 2024 | 4.820 | 4.890 | 4.750 | 4.800 | 4.466 | 7,111,973 |
| Mar 21, 2024 | 4.840 | 4.880 | 4.810 | 4.820 | 4.485 | 7,587,437 |
| Mar 20, 2024 | 5.000 | 5.000 | 4.780 | 4.820 | 4.485 | 12,936,800 |
| Mar 19, 2024 | 5.000 | 5.030 | 4.940 | 4.950 | 4.606 | 7,504,077 |
| Mar 18, 2024 | 4.970 | 5.140 | 4.940 | 5.010 | 4.661 | 5,929,080 |
| Mar 15, 2024 | 5.040 | 5.070 | 4.950 | 4.970 | 4.624 | 12,591,474 |
| Mar 14, 2024 | 4.990 | 5.150 | 4.980 | 5.080 | 4.727 | 12,911,380 |
| Mar 13, 2024 | 5.120 | 5.120 | 4.920 | 4.990 | 4.643 | 12,823,143 |
| Mar 12, 2024 | 5.190 | 5.210 | 5.030 | 5.130 | 4.773 | 18,526,763 |
| Mar 11, 2024 | 5.320 | 5.370 | 5.080 | 5.190 | 4.829 | 16,046,900 |
| Mar 8, 2024 | 5.380 | 5.380 | 5.190 | 5.350 | 4.978 | 7,551,480 |
| Mar 7, 2024 | 5.340 | 5.420 | 5.280 | 5.380 | 5.006 | 9,251,270 |
| Mar 6, 2024 | 5.000 | 5.360 | 5.000 | 5.310 | 4.941 | 16,332,015 |
| Mar 5, 2024 | 5.010 | 5.080 | 4.960 | 5.020 | 4.671 | 4,241,246 |
| Mar 4, 2024 | 5.050 | 5.120 | 4.980 | 5.010 | 4.661 | 10,816,000 |
| Mar 1, 2024 | 5.060 | 5.150 | 4.990 | 5.050 | 4.699 | 7,898,000 |
| Feb 29, 2024 | 4.950 | 5.160 | 4.940 | 5.060 | 4.708 | 7,009,500 |
| Feb 28, 2024 | 5.070 | 5.120 | 4.920 | 4.960 | 4.615 | 8,186,100 |
| Feb 27, 2024 | 5.140 | 5.140 | 5.020 | 5.070 | 4.717 | 8,488,080 |
| Feb 26, 2024 | 5.180 | 5.240 | 5.110 | 5.140 | 4.782 | 7,636,120 |
| Feb 23, 2024 | 5.230 | 5.280 | 5.080 | 5.220 | 4.857 | 19,203,044 |
| Feb 22, 2024 | 5.060 | 5.280 | 5.040 | 5.240 | 4.875 | 10,202,280 |
| Feb 21, 2024 | 5.060 | 5.330 | 5.010 | 5.050 | 4.699 | 18,794,734 |
| Feb 20, 2024 | 4.790 | 5.130 | 4.730 | 5.120 | 4.764 | 22,546,740 |
| Feb 19, 2024 | 4.730 | 4.870 | 4.730 | 4.780 | 4.447 | 8,374,500 |
| Feb 16, 2024 | 4.600 | 4.750 | 4.560 | 4.730 | 4.401 | 2,925,660 |
| Feb 15, 2024 | 4.650 | 4.670 | 4.530 | 4.600 | 4.280 | 2,529,300 |
| Feb 14, 2024 | 4.690 | 4.690 | 4.530 | 4.650 | 4.326 | 1,895,300 |
| Feb 9, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.354 | - |
| Feb 8, 2024 | 4.780 | 4.890 | 4.670 | 4.750 | 4.419 | 9,913,800 |
| Feb 7, 2024 | 4.950 | 4.960 | 4.780 | 4.800 | 4.466 | 19,286,187 |
| Feb 6, 2024 | 4.480 | 4.990 | 4.470 | 4.930 | 4.587 | 30,859,300 |
| Feb 5, 2024 | 4.390 | 4.520 | 4.320 | 4.480 | 4.168 | 16,226,030 |
| Feb 2, 2024 | 4.130 | 4.400 | 4.130 | 4.370 | 4.066 | 20,988,600 |
| Feb 1, 2024 | 4.200 | 4.210 | 4.090 | 4.130 | 3.843 | 10,045,004 |
| Jan 31, 2024 | 4.170 | 4.220 | 4.110 | 4.160 | 3.871 | 8,339,260 |
| Jan 30, 2024 | 4.250 | 4.250 | 4.160 | 4.170 | 3.880 | 8,310,800 |
| Jan 29, 2024 | 4.150 | 4.380 | 4.150 | 4.220 | 3.926 | 28,853,000 |
| Jan 26, 2024 | 4.210 | 4.220 | 4.110 | 4.150 | 3.861 | 13,292,800 |
| Jan 25, 2024 | 4.000 | 4.220 | 3.920 | 4.170 | 3.880 | 23,526,380 |
| Jan 24, 2024 | 3.890 | 4.080 | 3.890 | 4.020 | 3.740 | 16,975,900 |
| Jan 23, 2024 | 3.920 | 3.940 | 3.770 | 3.840 | 3.573 | 9,400,000 |
| Jan 22, 2024 | 4.030 | 4.040 | 3.870 | 3.920 | 3.647 | 8,260,271 |
Related Tickers
3339.HK Lonking Holdings Limited
1.720
-1.15%
3808.HK Sinotruk (Hong Kong) Limited
23.250
-1.69%
0564.HK ZMJ
9.910
-1.69%
000425.SZ XCMG Construction Machinery Co., Ltd.
7.68
-0.78%
0631.HK SANY INT'L
4.900
+0.41%
ASTE Astec Industries, Inc.
35.10
+3.69%
CMCO Columbus McKinnon Corporation
37.61
+3.61%
WNC Wabash National Corporation
15.79
-2.71%
MTW The Manitowoc Company, Inc.
9.55
+2.91%
TWI Titan International, Inc.
7.59
+0.93%