Unlock stock picks and a broker-level newsfeed that powers Wall Street.
2.900
+0.070
+(2.47%)
As of 3:36:18 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 |
---|---|---|---|---|---|---|
Mar 14, 2025 | 2.980 | 2.980 | 2.850 | 2.900 | 2.900 | 80,775,032 |
Mar 13, 2025 | 2.830 | 2.910 | 2.790 | 2.830 | 2.830 | 85,831,641 |
Mar 12, 2025 | 2.700 | 2.830 | 2.670 | 2.830 | 2.830 | 120,334,086 |
Mar 11, 2025 | 2.640 | 2.670 | 2.580 | 2.650 | 2.650 | 79,268,910 |
Mar 10, 2025 | 2.710 | 2.820 | 2.690 | 2.730 | 2.730 | 121,230,025 |
Mar 7, 2025 | 2.550 | 2.710 | 2.520 | 2.660 | 2.660 | 171,265,316 |
Mar 6, 2025 | 2.520 | 2.620 | 2.490 | 2.580 | 2.580 | 170,410,136 |
Mar 5, 2025 | 2.320 | 2.480 | 2.270 | 2.410 | 2.410 | 96,970,066 |
Mar 4, 2025 | 2.250 | 2.360 | 2.220 | 2.350 | 2.350 | 56,194,452 |
Mar 3, 2025 | 2.280 | 2.330 | 2.240 | 2.250 | 2.250 | 56,884,598 |
Feb 28, 2025 | 2.350 | 2.350 | 2.250 | 2.270 | 2.270 | 53,143,934 |
Feb 27, 2025 | 2.360 | 2.360 | 2.310 | 2.350 | 2.350 | 35,079,227 |
Feb 26, 2025 | 2.350 | 2.360 | 2.310 | 2.360 | 2.360 | 72,224,854 |
Feb 25, 2025 | 2.380 | 2.380 | 2.300 | 2.320 | 2.320 | 43,438,955 |
Feb 24, 2025 | 2.380 | 2.420 | 2.320 | 2.390 | 2.390 | 47,040,321 |
Feb 21, 2025 | 2.490 | 2.510 | 2.360 | 2.390 | 2.390 | 95,829,224 |
Feb 20, 2025 | 2.540 | 2.540 | 2.440 | 2.470 | 2.470 | 68,262,516 |
Feb 19, 2025 | 2.690 | 2.700 | 2.500 | 2.530 | 2.530 | 93,202,524 |
Feb 18, 2025 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | - |
Feb 17, 2025 | 2.730 | 2.790 | 2.640 | 2.690 | 2.690 | 55,289,063 |
Feb 14, 2025 | 2.700 | 2.810 | 2.680 | 2.810 | 2.810 | 40,573,303 |
Feb 13, 2025 | 2.770 | 2.770 | 2.650 | 2.660 | 2.660 | 30,537,668 |
Feb 12, 2025 | 2.760 | 2.760 | 2.680 | 2.730 | 2.730 | 32,067,738 |
Feb 11, 2025 | 2.820 | 2.870 | 2.760 | 2.770 | 2.770 | 22,042,338 |
Feb 10, 2025 | 2.730 | 2.830 | 2.680 | 2.830 | 2.830 | 60,026,762 |
Feb 7, 2025 | 2.620 | 2.700 | 2.610 | 2.690 | 2.690 | 29,071,587 |
Feb 6, 2025 | 2.640 | 2.690 | 2.600 | 2.630 | 2.630 | 27,358,114 |
Feb 5, 2025 | 2.590 | 2.640 | 2.570 | 2.620 | 2.620 | 20,909,010 |
Feb 4, 2025 | 2.520 | 2.560 | 2.500 | 2.550 | 2.550 | 16,470,706 |
Feb 3, 2025 | 2.550 | 2.550 | 2.470 | 2.510 | 2.510 | 18,113,969 |
Jan 28, 2025 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | - |
Jan 27, 2025 | 2.680 | 2.740 | 2.650 | 2.670 | 2.670 | 19,120,082 |
Jan 24, 2025 | 2.730 | 2.740 | 2.650 | 2.710 | 2.710 | 27,639,308 |
Jan 23, 2025 | 2.700 | 2.720 | 2.620 | 2.650 | 2.650 | 24,799,719 |
Jan 22, 2025 | 2.740 | 2.740 | 2.680 | 2.720 | 2.720 | 16,421,099 |
Jan 21, 2025 | 2.730 | 2.780 | 2.700 | 2.740 | 2.740 | 13,589,926 |
Jan 20, 2025 | 2.770 | 2.770 | 2.680 | 2.710 | 2.710 | 22,662,465 |
Jan 17, 2025 | 2.760 | 2.790 | 2.730 | 2.770 | 2.770 | 32,491,651 |
Jan 16, 2025 | 2.690 | 2.770 | 2.650 | 2.750 | 2.750 | 34,580,934 |
Jan 15, 2025 | 2.660 | 2.690 | 2.590 | 2.640 | 2.640 | 21,927,356 |
Jan 14, 2025 | 2.650 | 2.720 | 2.630 | 2.700 | 2.700 | 17,807,204 |
Jan 13, 2025 | 2.610 | 2.700 | 2.590 | 2.670 | 2.670 | 32,270,866 |
Jan 10, 2025 | 2.500 | 2.620 | 2.500 | 2.610 | 2.610 | 28,027,042 |
Jan 9, 2025 | 2.510 | 2.560 | 2.460 | 2.530 | 2.530 | 21,028,594 |
Jan 8, 2025 | 2.610 | 2.610 | 2.440 | 2.510 | 2.510 | 32,170,239 |
Jan 7, 2025 | 2.530 | 2.650 | 2.510 | 2.600 | 2.600 | 35,501,143 |
Jan 6, 2025 | 2.520 | 2.550 | 2.460 | 2.480 | 2.480 | 36,676,858 |
Jan 3, 2025 | 2.500 | 2.690 | 2.490 | 2.520 | 2.520 | 33,647,236 |
Jan 2, 2025 | 2.540 | 2.560 | 2.500 | 2.510 | 2.510 | 9,871,304 |
Dec 31, 2024 | 2.570 | 2.570 | 2.570 | 2.570 | 2.570 | - |
Dec 30, 2024 | 2.530 | 2.560 | 2.490 | 2.500 | 2.500 | 14,638,092 |
Dec 27, 2024 | 2.540 | 2.580 | 2.490 | 2.540 | 2.540 | 22,058,000 |
Dec 24, 2024 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | - |
Dec 23, 2024 | 2.470 | 2.550 | 2.470 | 2.530 | 2.530 | 16,778,614 |
Dec 20, 2024 | 2.520 | 2.530 | 2.450 | 2.450 | 2.450 | 37,025,972 |
Dec 19, 2024 | 2.530 | 2.550 | 2.490 | 2.540 | 2.540 | 20,774,516 |
Dec 18, 2024 | 2.510 | 2.610 | 2.510 | 2.570 | 2.570 | 20,435,500 |
Dec 17, 2024 | 2.570 | 2.570 | 2.480 | 2.510 | 2.510 | 37,541,290 |
Dec 16, 2024 | 2.680 | 2.700 | 2.570 | 2.570 | 2.570 | 37,370,018 |
Dec 13, 2024 | 2.850 | 2.860 | 2.660 | 2.680 | 2.680 | 36,064,965 |
Dec 12, 2024 | 2.850 | 2.890 | 2.830 | 2.850 | 2.850 | 13,465,881 |
Dec 11, 2024 | 2.870 | 3.000 | 2.840 | 2.870 | 2.870 | 32,392,753 |
Dec 10, 2024 | 2.930 | 2.950 | 2.830 | 2.850 | 2.850 | 22,083,389 |
Dec 9, 2024 | 2.720 | 2.860 | 2.680 | 2.860 | 2.860 | 33,701,250 |
Dec 6, 2024 | 2.700 | 2.760 | 2.650 | 2.720 | 2.720 | 19,834,056 |
Dec 5, 2024 | 2.710 | 2.770 | 2.640 | 2.690 | 2.690 | 18,435,062 |
Dec 4, 2024 | 2.730 | 2.770 | 2.690 | 2.710 | 2.710 | 20,482,838 |
Dec 3, 2024 | 2.670 | 2.700 | 2.630 | 2.680 | 2.680 | 21,100,941 |
Dec 2, 2024 | 2.630 | 2.670 | 2.620 | 2.670 | 2.670 | 19,281,328 |
Nov 29, 2024 | 2.620 | 2.680 | 2.610 | 2.640 | 2.640 | 15,182,775 |
Nov 28, 2024 | 2.700 | 2.700 | 2.620 | 2.630 | 2.630 | 16,963,744 |
Nov 27, 2024 | 2.640 | 2.710 | 2.620 | 2.690 | 2.690 | 11,644,249 |
Nov 26, 2024 | 2.620 | 2.730 | 2.620 | 2.650 | 2.650 | 18,933,824 |
Nov 25, 2024 | 2.700 | 2.720 | 2.620 | 2.670 | 2.670 | 40,751,018 |
Nov 22, 2024 | 2.830 | 2.830 | 2.660 | 2.700 | 2.700 | 25,812,130 |
Nov 21, 2024 | 2.870 | 2.870 | 2.780 | 2.840 | 2.840 | 24,653,676 |
Nov 20, 2024 | 2.850 | 2.920 | 2.800 | 2.890 | 2.890 | 31,958,300 |
Nov 19, 2024 | 2.620 | 2.880 | 2.620 | 2.870 | 2.870 | 56,318,634 |
Nov 18, 2024 | 2.640 | 2.660 | 2.540 | 2.570 | 2.570 | 35,358,570 |
Nov 15, 2024 | 2.590 | 2.690 | 2.570 | 2.640 | 2.640 | 33,132,484 |
Nov 14, 2024 | 2.800 | 2.800 | 2.540 | 2.550 | 2.550 | 66,252,044 |
Nov 13, 2024 | 2.810 | 2.880 | 2.780 | 2.810 | 2.810 | 41,487,994 |
Nov 12, 2024 | 2.930 | 2.930 | 2.760 | 2.820 | 2.820 | 54,979,857 |
Nov 11, 2024 | 2.750 | 2.990 | 2.680 | 2.930 | 2.930 | 69,553,273 |
Nov 8, 2024 | 2.920 | 2.950 | 2.790 | 2.840 | 2.840 | 35,794,011 |
Nov 7, 2024 | 2.790 | 2.870 | 2.770 | 2.820 | 2.820 | 36,153,100 |
Nov 6, 2024 | 2.960 | 2.980 | 2.820 | 2.840 | 2.840 | 27,846,400 |
Nov 5, 2024 | 2.950 | 3.010 | 2.910 | 2.970 | 2.970 | 27,748,354 |
Nov 4, 2024 | 2.890 | 2.970 | 2.820 | 2.910 | 2.910 | 34,436,971 |
Nov 1, 2024 | 2.710 | 2.970 | 2.700 | 2.870 | 2.870 | 72,587,767 |
Oct 31, 2024 | 2.790 | 2.800 | 2.710 | 2.730 | 2.730 | 48,777,800 |
Oct 30, 2024 | 2.840 | 2.860 | 2.740 | 2.780 | 2.780 | 40,954,320 |
Oct 29, 2024 | 2.930 | 2.950 | 2.810 | 2.860 | 2.860 | 47,231,287 |
Oct 28, 2024 | 2.900 | 3.040 | 2.830 | 2.950 | 2.950 | 63,813,182 |
Oct 25, 2024 | 2.820 | 3.070 | 2.730 | 2.840 | 2.840 | 153,344,999 |
Oct 24, 2024 | 2.780 | 2.780 | 2.650 | 2.660 | 2.660 | 37,972,199 |
Oct 23, 2024 | 2.820 | 2.860 | 2.760 | 2.790 | 2.790 | 40,068,329 |
Oct 22, 2024 | 2.740 | 2.830 | 2.680 | 2.810 | 2.810 | 37,000,000 |
Oct 21, 2024 | 2.650 | 2.790 | 2.620 | 2.680 | 2.680 | 38,763,165 |
Oct 18, 2024 | 2.550 | 2.650 | 2.550 | 2.620 | 2.620 | 54,968,583 |
Oct 17, 2024 | 2.600 | 2.660 | 2.560 | 2.570 | 2.570 | 37,441,131 |
Oct 16, 2024 | 2.580 | 2.660 | 2.530 | 2.600 | 2.600 | 32,315,058 |
Oct 15, 2024 | 2.710 | 2.710 | 2.550 | 2.580 | 2.580 | 32,685,099 |
Oct 14, 2024 | 2.710 | 2.820 | 2.650 | 2.710 | 2.710 | 35,783,419 |
Oct 10, 2024 | 2.650 | 2.840 | 2.600 | 2.730 | 2.730 | 64,926,009 |
Oct 9, 2024 | 2.730 | 2.760 | 2.520 | 2.580 | 2.580 | 62,958,178 |
Oct 8, 2024 | 3.000 | 3.040 | 2.630 | 2.690 | 2.690 | 92,581,256 |
Oct 7, 2024 | 2.950 | 3.020 | 2.920 | 2.990 | 2.990 | 27,249,389 |
Oct 4, 2024 | 2.770 | 2.930 | 2.720 | 2.920 | 2.920 | 32,878,419 |
Oct 3, 2024 | 2.900 | 2.900 | 2.660 | 2.770 | 2.770 | 31,059,659 |
Oct 2, 2024 | 2.820 | 2.850 | 2.710 | 2.840 | 2.840 | 34,411,953 |
Sep 30, 2024 | 2.940 | 3.020 | 2.740 | 2.770 | 2.770 | 209,981,846 |
Sep 27, 2024 | 2.730 | 2.790 | 2.680 | 2.780 | 2.780 | 88,855,090 |
Sep 26, 2024 | 2.500 | 2.610 | 2.500 | 2.600 | 2.600 | 45,302,842 |
Sep 25, 2024 | 2.650 | 2.690 | 2.480 | 2.500 | 2.500 | 66,787,563 |
Sep 24, 2024 | 2.370 | 2.490 | 2.360 | 2.480 | 2.480 | 33,808,879 |
Sep 23, 2024 | 2.370 | 2.380 | 2.310 | 2.330 | 2.330 | 22,045,185 |
Sep 20, 2024 | 2.300 | 2.380 | 2.260 | 2.360 | 2.360 | 38,965,932 |
Sep 19, 2024 | 2.160 | 2.270 | 2.150 | 2.270 | 2.270 | 29,292,276 |
Sep 17, 2024 | 2.180 | 2.200 | 2.110 | 2.180 | 2.180 | 12,110,879 |
Sep 16, 2024 | 2.140 | 2.170 | 2.070 | 2.150 | 2.150 | 15,400,075 |
Sep 13, 2024 | 2.100 | 2.170 | 2.060 | 2.090 | 2.090 | 34,957,101 |
Sep 12, 2024 | 2.020 | 2.090 | 2.000 | 2.050 | 2.050 | 20,554,728 |
Sep 11, 2024 | 1.990 | 2.000 | 1.960 | 1.990 | 1.990 | 15,613,830 |
Sep 10, 2024 | 2.020 | 2.030 | 1.970 | 2.000 | 2.000 | 18,875,976 |
Sep 9, 2024 | 2.080 | 2.080 | 1.960 | 1.980 | 1.980 | 35,627,689 |
Sep 5, 2024 | 2.080 | 2.130 | 2.020 | 2.080 | 2.080 | 20,449,402 |
Sep 4, 2024 | 2.140 | 2.140 | 2.030 | 2.060 | 2.060 | 21,774,374 |
Sep 3, 2024 | 2.170 | 2.200 | 2.150 | 2.150 | 2.150 | 6,886,122 |
Sep 2, 2024 | 2.200 | 2.230 | 2.140 | 2.170 | 2.170 | 22,383,075 |
Aug 30, 2024 | 2.180 | 2.280 | 2.150 | 2.240 | 2.240 | 43,889,141 |
Aug 29, 2024 | 2.200 | 2.230 | 2.160 | 2.220 | 2.220 | 14,387,568 |
Aug 28, 2024 | 2.280 | 2.320 | 2.210 | 2.220 | 2.220 | 19,312,186 |
Aug 27, 2024 | 2.310 | 2.330 | 2.240 | 2.290 | 2.290 | 15,584,122 |
Aug 26, 2024 | 2.290 | 2.350 | 2.290 | 2.340 | 2.340 | 15,881,015 |
Aug 23, 2024 | 2.270 | 2.290 | 2.220 | 2.250 | 2.250 | 17,852,000 |
Aug 22, 2024 | 2.340 | 2.340 | 2.230 | 2.310 | 2.310 | 22,434,893 |
Aug 21, 2024 | 2.300 | 2.340 | 2.280 | 2.310 | 2.310 | 9,181,633 |
Aug 20, 2024 | 2.360 | 2.360 | 2.290 | 2.320 | 2.320 | 12,907,158 |
Aug 19, 2024 | 2.300 | 2.370 | 2.290 | 2.320 | 2.320 | 13,893,561 |
Aug 16, 2024 | 2.280 | 2.370 | 2.240 | 2.270 | 2.270 | 22,274,200 |
Aug 15, 2024 | 2.150 | 2.250 | 2.150 | 2.240 | 2.240 | 28,008,979 |
Aug 14, 2024 | 2.350 | 2.350 | 2.190 | 2.200 | 2.200 | 25,217,415 |
Aug 13, 2024 | 2.380 | 2.380 | 2.300 | 2.360 | 2.360 | 11,192,150 |
Aug 12, 2024 | 2.340 | 2.370 | 2.300 | 2.340 | 2.340 | 15,081,071 |
Aug 9, 2024 | 2.290 | 2.390 | 2.290 | 2.330 | 2.330 | 19,037,267 |
Aug 8, 2024 | 2.250 | 2.270 | 2.200 | 2.260 | 2.260 | 12,803,687 |
Aug 7, 2024 | 2.240 | 2.290 | 2.200 | 2.270 | 2.270 | 25,354,034 |
Aug 6, 2024 | 2.230 | 2.260 | 2.180 | 2.220 | 2.220 | 14,350,114 |
Aug 5, 2024 | 2.260 | 2.290 | 2.190 | 2.230 | 2.230 | 20,011,329 |
Aug 2, 2024 | 2.320 | 2.330 | 2.250 | 2.280 | 2.280 | 30,491,864 |
Aug 1, 2024 | 2.480 | 2.520 | 2.370 | 2.420 | 2.420 | 20,235,800 |
Jul 31, 2024 | 2.350 | 2.440 | 2.320 | 2.430 | 2.430 | 27,995,486 |
Jul 30, 2024 | 2.380 | 2.390 | 2.260 | 2.330 | 2.330 | 54,978,729 |
Jul 29, 2024 | 2.440 | 2.470 | 2.370 | 2.400 | 2.400 | 65,779,497 |
Jul 26, 2024 | 2.500 | 2.560 | 2.380 | 2.410 | 2.410 | 106,858,275 |
Jul 25, 2024 | 2.580 | 2.590 | 2.480 | 2.520 | 2.520 | 37,975,345 |
Jul 24, 2024 | 2.590 | 2.640 | 2.570 | 2.620 | 2.620 | 22,103,762 |
Jul 23, 2024 | 2.680 | 2.680 | 2.550 | 2.590 | 2.590 | 56,787,034 |
Jul 22, 2024 | 2.770 | 2.770 | 2.640 | 2.680 | 2.680 | 56,911,268 |
Jul 19, 2024 | 2.820 | 2.820 | 2.670 | 2.760 | 2.760 | 38,512,999 |
Jul 18, 2024 | 2.800 | 2.920 | 2.790 | 2.870 | 2.870 | 25,144,818 |
Jul 17, 2024 | 3.050 | 3.050 | 2.810 | 2.820 | 2.820 | 66,345,302 |
Jul 16, 2024 | 3.020 | 3.070 | 2.990 | 3.060 | 3.060 | 39,392,119 |
Jul 15, 2024 | 3.100 | 3.130 | 3.040 | 3.070 | 3.070 | 38,722,990 |
Jul 12, 2024 | 3.100 | 3.100 | 2.910 | 3.010 | 3.010 | 26,320,000 |
Jul 11, 2024 | 3.040 | 3.100 | 3.010 | 3.050 | 3.050 | 19,538,532 |
Jul 10, 2024 | 3.260 | 3.280 | 2.980 | 3.000 | 3.000 | 43,909,515 |
Jul 9, 2024 | 3.220 | 3.270 | 3.190 | 3.260 | 3.260 | 22,494,158 |
Jul 8, 2024 | 3.280 | 3.320 | 3.190 | 3.200 | 3.200 | 26,259,267 |
Jul 5, 2024 | 3.170 | 3.280 | 3.160 | 3.250 | 3.250 | 27,688,245 |
Jul 4, 2024 | 3.130 | 3.240 | 3.130 | 3.150 | 3.150 | 26,684,800 |
Jul 3, 2024 | 3.000 | 3.070 | 2.990 | 3.060 | 3.060 | 30,097,204 |
Jul 2, 2024 | 3.020 | 3.040 | 2.960 | 3.000 | 3.000 | 49,566,070 |
Jun 28, 2024 | 2.950 | 3.000 | 2.860 | 2.980 | 2.980 | 41,939,270 |
Jun 27, 2024 | 3.090 | 3.090 | 2.860 | 2.910 | 2.910 | 37,776,500 |
Jun 26, 2024 | 3.140 | 3.140 | 3.050 | 3.080 | 3.080 | 35,992,819 |
Jun 25, 2024 | 3.150 | 3.160 | 3.100 | 3.140 | 3.140 | 48,503,254 |
Jun 24, 2024 | 3.130 | 3.150 | 3.030 | 3.100 | 3.100 | 40,013,791 |
Jun 21, 2024 | 3.210 | 3.240 | 3.150 | 3.200 | 3.200 | 56,766,713 |
Jun 20, 2024 | 3.090 | 3.300 | 3.070 | 3.150 | 3.150 | 62,148,516 |
Jun 19, 2024 | 2.980 | 3.120 | 2.960 | 3.090 | 3.090 | 48,246,570 |
Jun 18, 2024 | 2.950 | 2.980 | 2.880 | 2.920 | 2.920 | 30,080,020 |
Jun 17, 2024 | 2.940 | 2.970 | 2.890 | 2.970 | 2.970 | 31,020,005 |
Jun 14, 2024 | 2.960 | 3.000 | 2.880 | 2.980 | 2.980 | 41,723,201 |
Jun 13, 2024 | 3.010 | 3.030 | 2.940 | 2.990 | 2.990 | 29,950,608 |
Jun 12, 2024 | 2.970 | 3.070 | 2.920 | 3.010 | 3.010 | 38,151,966 |
Jun 11, 2024 | 3.090 | 3.090 | 2.940 | 3.030 | 3.030 | 51,088,575 |
Jun 7, 2024 | 3.106 | 3.219 | 3.068 | 3.106 | 3.106 | 49,641,811 |
Jun 6, 2024 | 3.040 | 3.143 | 3.040 | 3.096 | 3.096 | 59,482,424 |
Jun 5, 2024 | 3.096 | 3.106 | 2.927 | 3.012 | 3.012 | 98,983,938 |
Jun 4, 2024 | 3.294 | 3.379 | 3.040 | 3.134 | 3.134 | 249,692,025 |
Jun 3, 2024 | 3.595 | 3.595 | 3.595 | 3.595 | 3.595 | - |
May 31, 2024 | 3.940 | 3.940 | 3.780 | 3.820 | 3.820 | 241,309,854 |
May 30, 2024 | 4.260 | 4.260 | 3.890 | 3.900 | 3.900 | 45,868,901 |
May 29, 2024 | 4.180 | 4.310 | 4.160 | 4.230 | 4.230 | 26,085,659 |
May 28, 2024 | 4.170 | 4.330 | 4.110 | 4.180 | 4.180 | 27,722,828 |
May 27, 2024 | 3.940 | 4.220 | 3.940 | 4.210 | 4.210 | 25,506,552 |
May 24, 2024 | 3.850 | 3.960 | 3.830 | 3.940 | 3.940 | 30,465,589 |
May 23, 2024 | 3.930 | 3.950 | 3.820 | 3.880 | 3.880 | 47,978,258 |
May 22, 2024 | 4.320 | 4.320 | 4.050 | 4.080 | 4.080 | 23,043,200 |
May 21, 2024 | 4.400 | 4.510 | 4.170 | 4.250 | 4.250 | 50,922,868 |
May 20, 2024 | 4.320 | 4.460 | 4.260 | 4.370 | 4.370 | 91,603,122 |
May 17, 2024 | 4.000 | 4.100 | 3.960 | 4.070 | 4.070 | 47,097,983 |
May 16, 2024 | 3.970 | 4.120 | 3.900 | 3.960 | 3.960 | 90,880,345 |
May 14, 2024 | 3.800 | 3.960 | 3.700 | 3.790 | 3.790 | 47,963,331 |
May 13, 2024 | 3.590 | 3.780 | 3.560 | 3.780 | 3.780 | 34,719,200 |
May 10, 2024 | 3.790 | 3.790 | 3.540 | 3.640 | 3.640 | 41,556,317 |
May 9, 2024 | 3.580 | 3.670 | 3.550 | 3.670 | 3.670 | 21,025,870 |
May 8, 2024 | 3.720 | 3.720 | 3.540 | 3.590 | 3.590 | 30,086,800 |
May 7, 2024 | 3.750 | 3.830 | 3.650 | 3.720 | 3.720 | 33,160,500 |
May 6, 2024 | 3.610 | 3.710 | 3.530 | 3.690 | 3.690 | 35,081,921 |
May 3, 2024 | 3.700 | 3.750 | 3.590 | 3.680 | 3.680 | 17,019,000 |
May 2, 2024 | 3.550 | 3.670 | 3.550 | 3.650 | 3.650 | 22,193,375 |
Apr 30, 2024 | 3.650 | 3.780 | 3.550 | 3.580 | 3.580 | 89,382,210 |
Apr 29, 2024 | 3.740 | 3.740 | 3.510 | 3.580 | 3.580 | 45,586,800 |
Apr 26, 2024 | 3.540 | 3.720 | 3.490 | 3.710 | 3.710 | 66,985,180 |
Apr 25, 2024 | 3.510 | 3.560 | 3.400 | 3.510 | 3.510 | 58,482,000 |
Apr 24, 2024 | 3.550 | 3.670 | 3.460 | 3.560 | 3.560 | 52,576,000 |
Apr 23, 2024 | 3.740 | 3.740 | 3.470 | 3.510 | 3.510 | 82,739,309 |
Apr 22, 2024 | 4.000 | 4.100 | 3.680 | 3.720 | 3.720 | 62,103,400 |
Apr 19, 2024 | 3.970 | 4.160 | 3.810 | 3.910 | 3.910 | 44,996,204 |
Apr 18, 2024 | 3.780 | 3.950 | 3.650 | 3.930 | 3.930 | 60,227,200 |
Apr 17, 2024 | 3.750 | 3.780 | 3.630 | 3.730 | 3.730 | 34,604,000 |
Apr 16, 2024 | 3.830 | 3.900 | 3.700 | 3.730 | 3.730 | 53,486,000 |
Apr 15, 2024 | 3.850 | 3.850 | 3.580 | 3.800 | 3.800 | 35,486,700 |
Apr 12, 2024 | 3.840 | 3.960 | 3.780 | 3.840 | 3.840 | 70,118,090 |
Apr 11, 2024 | 3.850 | 4.000 | 3.760 | 3.920 | 3.920 | 77,568,830 |
Apr 10, 2024 | 3.830 | 3.980 | 3.800 | 3.850 | 3.850 | 57,062,727 |
Apr 9, 2024 | 3.800 | 3.890 | 3.690 | 3.800 | 3.800 | 52,927,200 |
Apr 8, 2024 | 3.840 | 4.010 | 3.750 | 3.860 | 3.860 | 59,402,970 |
Apr 5, 2024 | 3.680 | 3.890 | 3.540 | 3.840 | 3.840 | 51,479,751 |
Apr 3, 2024 | 3.230 | 3.640 | 3.230 | 3.610 | 3.610 | 87,924,668 |
Apr 2, 2024 | 3.250 | 3.300 | 3.160 | 3.240 | 3.240 | 42,749,600 |
Mar 28, 2024 | 3.000 | 3.130 | 2.950 | 3.070 | 3.070 | 21,261,624 |
Mar 27, 2024 | 3.040 | 3.060 | 2.960 | 3.020 | 3.020 | 18,545,281 |
Mar 26, 2024 | 3.110 | 3.130 | 2.950 | 3.030 | 3.030 | 25,593,384 |
Mar 25, 2024 | 3.060 | 3.250 | 3.060 | 3.110 | 3.110 | 37,884,489 |
Mar 22, 2024 | 3.180 | 3.190 | 2.910 | 3.050 | 3.050 | 57,867,300 |
Mar 21, 2024 | 3.280 | 3.280 | 3.190 | 3.240 | 3.240 | 29,350,927 |
Mar 20, 2024 | 3.100 | 3.190 | 3.050 | 3.150 | 3.150 | 27,554,000 |
Mar 19, 2024 | 3.170 | 3.300 | 3.090 | 3.140 | 3.140 | 39,813,732 |
Mar 18, 2024 | 3.100 | 3.330 | 3.100 | 3.210 | 3.210 | 65,270,892 |
Mar 15, 2024 | 2.970 | 3.160 | 2.900 | 3.100 | 3.100 | 66,177,448 |
Mar 14, 2024 | 2.990 | 3.200 | 2.860 | 2.970 | 2.970 | 91,019,023 |
Related Tickers
0358.HK JIANGXI COPPER
13.680
+1.63%
1258.HK CHINFMINING
5.680
+2.34%
2362.HK Jinchuan Group International Resources Co. Ltd
0.670
+4.69%
1515.T Nittetsu Mining Co., Ltd.
6,330.00
+3.09%
000630.SZ Tongling Nonferrous Metals Group Co.,Ltd.
3.5200
+2.03%
600362.SS JIANGXI COPPER
22.28
+1.27%
HCU.V Horizon Copper Corp.
1.2500
+5.04%
WCU.V World Copper Ltd.
0.0500
+11.11%
GCU.TO Gunnison Copper Corp.
0.1950
+5.41%
FQVLF First Quantum Minerals Ltd.
14.09
-0.07%