4.240
+0.030
+(0.71%)
At close: 4:08:36 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 |
|---|---|---|---|---|---|---|
| Jan 16, 2025 | 4.230 | 4.240 | 4.190 | 4.240 | 4.240 | 92,176,205 |
| Jan 15, 2025 | 4.170 | 4.250 | 4.170 | 4.210 | 4.210 | 60,324,188 |
| Jan 14, 2025 | 4.140 | 4.220 | 4.120 | 4.190 | 4.190 | 138,831,775 |
| Jan 13, 2025 | 4.190 | 4.210 | 4.090 | 4.170 | 4.170 | 93,332,795 |
| Jan 10, 2025 | 4.250 | 4.310 | 4.210 | 4.210 | 4.210 | 78,494,662 |
| Jan 9, 2025 | 4.260 | 4.300 | 4.220 | 4.260 | 4.260 | 85,184,536 |
| Jan 8, 2025 | 4.240 | 4.320 | 4.220 | 4.260 | 4.260 | 124,480,843 |
| Jan 7, 2025 | 4.200 | 4.280 | 4.170 | 4.260 | 4.260 | 161,174,169 |
| Jan 6, 2025 | 4.250 | 4.270 | 4.200 | 4.240 | 4.240 | 129,174,145 |
| Jan 3, 2025 | 4.190 | 4.260 | 4.130 | 4.250 | 4.250 | 159,595,130 |
| Jan 2, 2025 | 0.126 Dividend | |||||
| Jan 2, 2025 | 4.280 | 4.280 | 4.110 | 4.190 | 4.190 | 221,824,439 |
| Dec 31, 2024 | 4.430 | 4.430 | 4.430 | 4.430 | 4.304 | - |
| Dec 30, 2024 | 4.370 | 4.470 | 4.370 | 4.420 | 4.294 | 178,046,689 |
| Dec 27, 2024 | 4.450 | 4.450 | 4.290 | 4.410 | 4.285 | 177,586,084 |
| Dec 24, 2024 | 4.390 | 4.390 | 4.390 | 4.390 | 4.265 | - |
| Dec 23, 2024 | 4.180 | 4.320 | 4.180 | 4.300 | 4.178 | 245,993,306 |
| Dec 20, 2024 | 4.200 | 4.230 | 4.180 | 4.180 | 4.061 | 134,824,784 |
| Dec 19, 2024 | 4.180 | 4.230 | 4.140 | 4.190 | 4.071 | 149,536,796 |
| Dec 18, 2024 | 4.170 | 4.250 | 4.170 | 4.200 | 4.081 | 143,898,410 |
| Dec 17, 2024 | 4.160 | 4.270 | 4.140 | 4.180 | 4.061 | 238,944,695 |
| Dec 16, 2024 | 4.090 | 4.200 | 4.070 | 4.190 | 4.071 | 213,143,135 |
| Dec 13, 2024 | 4.120 | 4.120 | 4.040 | 4.090 | 3.974 | 154,351,421 |
| Dec 12, 2024 | 4.140 | 4.170 | 4.100 | 4.130 | 4.013 | 229,199,431 |
| Dec 11, 2024 | 4.200 | 4.230 | 4.090 | 4.120 | 4.003 | 164,715,746 |
| Dec 10, 2024 | 4.250 | 4.250 | 4.130 | 4.180 | 4.061 | 265,075,034 |
| Dec 9, 2024 | 4.120 | 4.200 | 4.080 | 4.190 | 4.071 | 130,651,834 |
| Dec 6, 2024 | 4.100 | 4.140 | 4.070 | 4.120 | 4.003 | 97,519,011 |
| Dec 5, 2024 | 4.040 | 4.110 | 4.030 | 4.090 | 3.974 | 109,296,758 |
| Dec 4, 2024 | 4.040 | 4.090 | 4.030 | 4.080 | 3.964 | 104,970,515 |
| Dec 3, 2024 | 3.950 | 4.080 | 3.950 | 4.050 | 3.935 | 171,110,462 |
| Dec 2, 2024 | 3.900 | 4.000 | 3.850 | 3.970 | 3.857 | 170,528,000 |
| Nov 29, 2024 | 3.860 | 3.920 | 3.840 | 3.880 | 3.770 | 105,023,041 |
| Nov 28, 2024 | 3.920 | 3.920 | 3.860 | 3.880 | 3.770 | 101,703,106 |
| Nov 27, 2024 | 3.880 | 3.930 | 3.860 | 3.910 | 3.799 | 97,615,177 |
| Nov 26, 2024 | 3.850 | 3.940 | 3.840 | 3.890 | 3.779 | 104,910,872 |
| Nov 25, 2024 | 3.910 | 3.930 | 3.840 | 3.880 | 3.770 | 284,664,625 |
| Nov 22, 2024 | 3.950 | 3.980 | 3.860 | 3.880 | 3.770 | 136,018,105 |
| Nov 21, 2024 | 3.910 | 3.970 | 3.910 | 3.950 | 3.838 | 120,191,799 |
| Nov 20, 2024 | 3.910 | 3.980 | 3.910 | 3.950 | 3.838 | 77,406,115 |
| Nov 19, 2024 | 3.960 | 4.010 | 3.910 | 3.910 | 3.799 | 105,697,401 |
| Nov 18, 2024 | 3.830 | 3.980 | 3.820 | 3.950 | 3.838 | 162,713,193 |
| Nov 15, 2024 | 3.840 | 3.850 | 3.800 | 3.800 | 3.692 | 231,331,589 |
| Nov 14, 2024 | 3.800 | 3.840 | 3.790 | 3.800 | 3.692 | 143,661,950 |
| Nov 13, 2024 | 3.850 | 3.850 | 3.810 | 3.830 | 3.721 | 112,176,540 |
| Nov 12, 2024 | 3.900 | 3.930 | 3.810 | 3.850 | 3.740 | 228,217,416 |
| Nov 11, 2024 | 3.920 | 3.960 | 3.880 | 3.900 | 3.789 | 182,545,776 |
| Nov 8, 2024 | 4.030 | 4.090 | 3.980 | 4.020 | 3.906 | 186,245,614 |
| Nov 7, 2024 | 3.950 | 4.050 | 3.940 | 4.030 | 3.915 | 169,227,557 |
| Nov 6, 2024 | 4.040 | 4.040 | 3.940 | 3.980 | 3.867 | 214,753,563 |
| Nov 5, 2024 | 3.950 | 4.060 | 3.950 | 4.050 | 3.935 | 173,811,827 |
| Nov 4, 2024 | 3.970 | 4.000 | 3.920 | 4.000 | 3.886 | 143,613,544 |
| Nov 1, 2024 | 3.850 | 3.980 | 3.830 | 3.970 | 3.857 | 215,159,088 |
| Oct 31, 2024 | 3.930 | 4.010 | 3.800 | 3.820 | 3.711 | 258,719,091 |
| Oct 30, 2024 | 3.950 | 3.960 | 3.880 | 3.910 | 3.799 | 161,243,547 |
| Oct 29, 2024 | 3.950 | 4.010 | 3.930 | 3.960 | 3.847 | 98,175,501 |
| Oct 28, 2024 | 3.930 | 3.980 | 3.890 | 3.950 | 3.838 | 129,733,167 |
| Oct 25, 2024 | 4.010 | 4.030 | 3.940 | 3.950 | 3.838 | 124,225,282 |
| Oct 24, 2024 | 3.990 | 4.020 | 3.950 | 4.010 | 3.896 | 111,266,601 |
| Oct 23, 2024 | 3.940 | 4.030 | 3.930 | 3.980 | 3.867 | 201,385,735 |
| Oct 22, 2024 | 3.920 | 4.010 | 3.900 | 3.940 | 3.828 | 142,250,012 |
| Oct 21, 2024 | 3.980 | 4.010 | 3.920 | 3.950 | 3.838 | 171,714,527 |
| Oct 18, 2024 | 3.930 | 4.020 | 3.920 | 4.000 | 3.886 | 231,582,074 |
| Oct 17, 2024 | 3.960 | 4.020 | 3.920 | 3.930 | 3.818 | 200,570,345 |
| Oct 16, 2024 | 3.820 | 4.000 | 3.820 | 3.950 | 3.838 | 380,024,428 |
| Oct 15, 2024 | 3.900 | 3.980 | 3.850 | 3.880 | 3.770 | 315,916,643 |
| Oct 14, 2024 | 3.790 | 3.950 | 3.790 | 3.900 | 3.789 | 364,138,216 |
| Oct 10, 2024 | 3.650 | 3.800 | 3.630 | 3.770 | 3.663 | 325,042,422 |
| Oct 9, 2024 | 3.680 | 3.700 | 3.570 | 3.630 | 3.527 | 263,432,419 |
| Oct 8, 2024 | 3.880 | 3.890 | 3.640 | 3.660 | 3.556 | 592,210,752 |
| Oct 7, 2024 | 3.830 | 3.920 | 3.820 | 3.850 | 3.740 | 170,659,328 |
| Oct 4, 2024 | 3.750 | 3.870 | 3.710 | 3.830 | 3.721 | 193,808,908 |
| Oct 3, 2024 | 3.850 | 3.850 | 3.740 | 3.760 | 3.653 | 224,491,129 |
| Oct 2, 2024 | 3.640 | 3.850 | 3.620 | 3.810 | 3.702 | 454,708,074 |
| Sep 30, 2024 | 3.760 | 3.760 | 3.600 | 3.660 | 3.556 | 833,436,863 |
| Sep 27, 2024 | 4.000 | 4.040 | 3.660 | 3.760 | 3.653 | 766,081,707 |
| Sep 26, 2024 | 3.960 | 4.000 | 3.880 | 4.000 | 3.886 | 259,732,549 |
| Sep 25, 2024 | 3.920 | 4.030 | 3.870 | 3.920 | 3.808 | 362,666,379 |
| Sep 24, 2024 | 3.740 | 3.880 | 3.730 | 3.850 | 3.740 | 377,999,453 |
| Sep 23, 2024 | 3.660 | 3.730 | 3.660 | 3.700 | 3.595 | 136,792,852 |
| Sep 20, 2024 | 3.570 | 3.680 | 3.570 | 3.670 | 3.566 | 215,320,056 |
| Sep 19, 2024 | 3.570 | 3.620 | 3.510 | 3.590 | 3.488 | 195,146,258 |
| Sep 17, 2024 | 3.520 | 3.590 | 3.510 | 3.580 | 3.478 | 69,454,791 |
| Sep 16, 2024 | 3.500 | 3.520 | 3.480 | 3.520 | 3.420 | 24,358,613 |
| Sep 13, 2024 | 3.490 | 3.530 | 3.430 | 3.500 | 3.400 | 121,382,900 |
| Sep 12, 2024 | 3.400 | 3.490 | 3.380 | 3.480 | 3.381 | 93,387,192 |
| Sep 11, 2024 | 3.510 | 3.520 | 3.350 | 3.400 | 3.303 | 158,964,772 |
| Sep 10, 2024 | 3.510 | 3.600 | 3.480 | 3.530 | 3.430 | 234,200,491 |
| Sep 9, 2024 | 3.460 | 3.520 | 3.430 | 3.510 | 3.410 | 200,006,893 |
| Sep 5, 2024 | 3.520 | 3.540 | 3.450 | 3.480 | 3.381 | 132,215,294 |
| Sep 4, 2024 | 3.450 | 3.540 | 3.420 | 3.520 | 3.420 | 210,267,866 |
| Sep 3, 2024 | 3.550 | 3.570 | 3.350 | 3.450 | 3.352 | 349,729,724 |
| Sep 2, 2024 | 3.460 | 3.600 | 3.430 | 3.550 | 3.449 | 263,238,042 |
| Aug 30, 2024 | 3.520 | 3.550 | 3.420 | 3.450 | 3.352 | 247,256,888 |
| Aug 29, 2024 | 3.650 | 3.660 | 3.470 | 3.520 | 3.420 | 189,123,126 |
| Aug 28, 2024 | 3.710 | 3.730 | 3.640 | 3.670 | 3.566 | 75,976,600 |
| Aug 27, 2024 | 3.650 | 3.720 | 3.640 | 3.710 | 3.604 | 130,462,139 |
| Aug 26, 2024 | 3.630 | 3.660 | 3.590 | 3.650 | 3.546 | 97,029,323 |
| Aug 23, 2024 | 3.550 | 3.630 | 3.540 | 3.610 | 3.507 | 76,597,443 |
| Aug 22, 2024 | 3.520 | 3.590 | 3.510 | 3.590 | 3.488 | 111,974,113 |
| Aug 21, 2024 | 3.580 | 3.580 | 3.490 | 3.520 | 3.420 | 187,257,303 |
| Aug 20, 2024 | 3.650 | 3.670 | 3.580 | 3.610 | 3.507 | 86,310,948 |
| Aug 19, 2024 | 3.570 | 3.660 | 3.560 | 3.640 | 3.536 | 142,380,807 |
| Aug 16, 2024 | 3.550 | 3.570 | 3.520 | 3.570 | 3.468 | 66,917,769 |
| Aug 15, 2024 | 3.480 | 3.550 | 3.450 | 3.530 | 3.430 | 94,511,936 |
| Aug 14, 2024 | 3.500 | 3.530 | 3.480 | 3.510 | 3.410 | 48,367,194 |
| Aug 13, 2024 | 3.510 | 3.550 | 3.470 | 3.510 | 3.410 | 70,556,362 |
| Aug 12, 2024 | 3.460 | 3.520 | 3.460 | 3.510 | 3.410 | 69,737,338 |
| Aug 9, 2024 | 3.440 | 3.490 | 3.420 | 3.460 | 3.362 | 70,702,532 |
| Aug 8, 2024 | 3.360 | 3.430 | 3.340 | 3.410 | 3.313 | 80,202,686 |
| Aug 7, 2024 | 3.350 | 3.400 | 3.340 | 3.380 | 3.284 | 66,841,974 |
| Aug 6, 2024 | 3.410 | 3.440 | 3.330 | 3.350 | 3.255 | 108,761,853 |
| Aug 5, 2024 | 3.500 | 3.510 | 3.350 | 3.410 | 3.313 | 134,671,031 |
| Aug 2, 2024 | 3.480 | 3.550 | 3.450 | 3.520 | 3.420 | 106,929,022 |
| Aug 1, 2024 | 3.500 | 3.540 | 3.470 | 3.530 | 3.430 | 66,271,713 |
| Jul 31, 2024 | 3.550 | 3.550 | 3.480 | 3.500 | 3.400 | 127,697,524 |
| Jul 30, 2024 | 3.530 | 3.550 | 3.480 | 3.520 | 3.420 | 135,114,984 |
| Jul 29, 2024 | 3.480 | 3.550 | 3.450 | 3.530 | 3.430 | 154,977,464 |
| Jul 26, 2024 | 3.500 | 3.530 | 3.430 | 3.450 | 3.352 | 109,487,131 |
| Jul 25, 2024 | 3.520 | 3.580 | 3.460 | 3.490 | 3.391 | 201,439,352 |
| Jul 24, 2024 | 3.460 | 3.570 | 3.460 | 3.530 | 3.430 | 220,794,863 |
| Jul 23, 2024 | 3.400 | 3.500 | 3.400 | 3.460 | 3.362 | 141,420,076 |
| Jul 22, 2024 | 3.380 | 3.410 | 3.280 | 3.400 | 3.303 | 105,102,079 |
| Jul 19, 2024 | 3.410 | 3.440 | 3.330 | 3.350 | 3.255 | 149,876,075 |
| Jul 18, 2024 | 3.420 | 3.470 | 3.410 | 3.430 | 3.332 | 77,615,465 |
| Jul 17, 2024 | 3.440 | 3.470 | 3.420 | 3.430 | 3.332 | 96,212,080 |
| Jul 16, 2024 | 3.470 | 3.510 | 3.430 | 3.430 | 3.332 | 83,649,695 |
| Jul 15, 2024 | 3.480 | 3.530 | 3.470 | 3.490 | 3.391 | 100,595,973 |
| Jul 12, 2024 | 3.400 | 3.490 | 3.400 | 3.480 | 3.381 | 130,037,772 |
| Jul 11, 2024 | 3.390 | 3.430 | 3.370 | 3.380 | 3.284 | 59,863,207 |
| Jul 10, 2024 | 3.350 | 3.400 | 3.340 | 3.370 | 3.274 | 72,905,063 |
| Jul 9, 2024 | 3.380 | 3.390 | 3.330 | 3.350 | 3.255 | 96,522,846 |
| Jul 8, 2024 | 3.370 | 3.430 | 3.360 | 3.380 | 3.284 | 83,791,475 |
| Jul 5, 2024 | 3.480 | 3.520 | 3.370 | 3.390 | 3.294 | 151,363,513 |
| Jul 4, 2024 | 3.480 | 3.540 | 3.470 | 3.480 | 3.381 | 103,544,466 |
| Jul 3, 2024 | 3.500 | 3.530 | 3.440 | 3.470 | 3.371 | 141,203,084 |
| Jul 2, 2024 | 3.370 | 3.520 | 3.360 | 3.480 | 3.381 | 255,999,742 |
| Jun 28, 2024 | 3.290 | 3.360 | 3.290 | 3.340 | 3.245 | 156,383,371 |
| Jun 27, 2024 | 3.380 | 3.380 | 3.300 | 3.320 | 3.226 | 123,431,540 |
| Jun 26, 2024 | 3.380 | 3.410 | 3.340 | 3.380 | 3.284 | 170,482,541 |
| Jun 25, 2024 | 3.390 | 3.430 | 3.350 | 3.380 | 3.284 | 112,467,451 |
| Jun 24, 2024 | 3.360 | 3.370 | 3.310 | 3.370 | 3.274 | 93,595,378 |
| Jun 21, 2024 | 3.420 | 3.430 | 3.350 | 3.360 | 3.264 | 145,500,307 |
| Jun 20, 2024 | 3.380 | 3.490 | 3.370 | 3.440 | 3.342 | 187,139,281 |
| Jun 19, 2024 | 3.280 | 3.390 | 3.270 | 3.380 | 3.284 | 177,182,002 |
| Jun 18, 2024 | 3.220 | 3.280 | 3.210 | 3.260 | 3.167 | 96,857,011 |
| Jun 17, 2024 | 3.220 | 3.280 | 3.190 | 3.220 | 3.128 | 93,268,473 |
| Jun 14, 2024 | 3.200 | 3.270 | 3.180 | 3.210 | 3.119 | 120,292,182 |
| Jun 13, 2024 | 3.200 | 3.230 | 3.190 | 3.210 | 3.119 | 74,292,438 |
| Jun 12, 2024 | 3.230 | 3.240 | 3.150 | 3.200 | 3.109 | 151,735,141 |
| Jun 11, 2024 | 3.300 | 3.310 | 3.200 | 3.240 | 3.148 | 190,118,579 |
| Jun 7, 2024 | 3.310 | 3.350 | 3.270 | 3.310 | 3.216 | 182,286,254 |
| Jun 6, 2024 | 3.340 | 3.360 | 3.290 | 3.300 | 3.206 | 76,634,800 |
| Jun 5, 2024 | 3.340 | 3.400 | 3.310 | 3.320 | 3.226 | 156,950,542 |
| Jun 4, 2024 | 3.350 | 3.370 | 3.290 | 3.340 | 3.245 | 148,381,332 |
| Jun 3, 2024 | 3.310 | 3.360 | 3.300 | 3.340 | 3.245 | 292,975,795 |
| May 31, 2024 | 3.380 | 3.410 | 3.270 | 3.270 | 3.177 | 453,037,567 |
| May 30, 2024 | 0.253 Dividend | |||||
| May 30, 2024 | 3.490 | 3.510 | 3.310 | 3.360 | 3.264 | 364,183,488 |
| May 29, 2024 | 3.800 | 3.810 | 3.700 | 3.740 | 3.387 | 438,577,553 |
| May 28, 2024 | 3.800 | 3.830 | 3.800 | 3.810 | 3.451 | 179,728,608 |
| May 27, 2024 | 3.800 | 3.850 | 3.780 | 3.800 | 3.442 | 190,151,619 |
| May 24, 2024 | 3.810 | 3.830 | 3.790 | 3.810 | 3.451 | 204,074,243 |
| May 23, 2024 | 3.790 | 3.830 | 3.720 | 3.810 | 3.451 | 210,285,065 |
| May 22, 2024 | 3.830 | 3.840 | 3.770 | 3.800 | 3.442 | 243,556,583 |
| May 21, 2024 | 3.790 | 3.830 | 3.760 | 3.830 | 3.469 | 246,828,056 |
| May 20, 2024 | 3.810 | 3.830 | 3.780 | 3.810 | 3.451 | 248,628,417 |
| May 17, 2024 | 3.810 | 3.840 | 3.760 | 3.810 | 3.451 | 263,749,311 |
| May 16, 2024 | 3.680 | 3.840 | 3.670 | 3.810 | 3.451 | 255,771,198 |
| May 14, 2024 | 3.740 | 3.740 | 3.660 | 3.680 | 3.333 | 141,410,590 |
| May 13, 2024 | 3.750 | 3.810 | 3.730 | 3.740 | 3.387 | 268,825,731 |
| May 10, 2024 | 3.600 | 3.790 | 3.580 | 3.740 | 3.387 | 445,535,694 |
| May 9, 2024 | 3.570 | 3.580 | 3.530 | 3.560 | 3.224 | 78,880,584 |
| May 8, 2024 | 3.520 | 3.590 | 3.510 | 3.550 | 3.215 | 137,660,657 |
| May 7, 2024 | 3.510 | 3.540 | 3.500 | 3.520 | 3.188 | 79,497,232 |
| May 6, 2024 | 3.430 | 3.520 | 3.430 | 3.490 | 3.161 | 138,774,198 |
| May 3, 2024 | 3.440 | 3.490 | 3.420 | 3.420 | 3.098 | 131,565,999 |
| May 2, 2024 | 3.490 | 3.510 | 3.380 | 3.400 | 3.080 | 165,773,417 |
| Apr 30, 2024 | 3.550 | 3.580 | 3.500 | 3.510 | 3.179 | 207,448,328 |
| Apr 29, 2024 | 3.510 | 3.590 | 3.450 | 3.570 | 3.234 | 130,620,870 |
| Apr 26, 2024 | 3.550 | 3.580 | 3.500 | 3.510 | 3.179 | 112,081,825 |
| Apr 25, 2024 | 3.540 | 3.590 | 3.530 | 3.550 | 3.215 | 94,614,310 |
| Apr 24, 2024 | 3.500 | 3.550 | 3.490 | 3.540 | 3.206 | 115,234,301 |
| Apr 23, 2024 | 3.490 | 3.520 | 3.480 | 3.500 | 3.170 | 120,428,648 |
| Apr 22, 2024 | 3.490 | 3.520 | 3.470 | 3.490 | 3.161 | 117,787,238 |
| Apr 19, 2024 | 3.410 | 3.490 | 3.410 | 3.480 | 3.152 | 177,779,910 |
| Apr 18, 2024 | 3.390 | 3.480 | 3.380 | 3.430 | 3.107 | 132,217,093 |
| Apr 17, 2024 | 3.330 | 3.400 | 3.310 | 3.390 | 3.070 | 92,634,574 |
| Apr 16, 2024 | 3.330 | 3.380 | 3.310 | 3.330 | 3.016 | 114,381,252 |
| Apr 15, 2024 | 3.300 | 3.400 | 3.300 | 3.360 | 3.043 | 136,703,633 |
| Apr 12, 2024 | 3.390 | 3.400 | 3.320 | 3.330 | 3.016 | 116,152,800 |
| Apr 11, 2024 | 3.390 | 3.410 | 3.370 | 3.390 | 3.070 | 93,850,111 |
| Apr 10, 2024 | 3.400 | 3.430 | 3.380 | 3.410 | 3.089 | 79,388,602 |
| Apr 9, 2024 | 3.420 | 3.430 | 3.380 | 3.380 | 3.061 | 70,526,440 |
| Apr 8, 2024 | 3.360 | 3.440 | 3.360 | 3.400 | 3.080 | 125,526,545 |
| Apr 5, 2024 | 3.360 | 3.410 | 3.310 | 3.380 | 3.061 | 83,975,356 |
| Apr 3, 2024 | 3.370 | 3.380 | 3.350 | 3.370 | 3.052 | 77,206,953 |
| Apr 2, 2024 | 3.340 | 3.420 | 3.330 | 3.370 | 3.052 | 160,151,232 |
| Mar 28, 2024 | 3.310 | 3.330 | 3.230 | 3.300 | 2.989 | 144,685,448 |
| Mar 27, 2024 | 3.280 | 3.350 | 3.260 | 3.310 | 2.998 | 141,876,121 |
| Mar 26, 2024 | 3.280 | 3.330 | 3.270 | 3.310 | 2.998 | 92,312,438 |
| Mar 25, 2024 | 3.280 | 3.320 | 3.250 | 3.260 | 2.953 | 84,355,348 |
| Mar 22, 2024 | 3.300 | 3.330 | 3.250 | 3.300 | 2.989 | 131,873,865 |
| Mar 21, 2024 | 3.240 | 3.330 | 3.240 | 3.310 | 2.998 | 128,108,844 |
| Mar 20, 2024 | 3.230 | 3.260 | 3.210 | 3.220 | 2.917 | 58,668,904 |
| Mar 19, 2024 | 3.210 | 3.240 | 3.180 | 3.200 | 2.898 | 59,899,365 |
| Mar 18, 2024 | 3.220 | 3.280 | 3.210 | 3.230 | 2.926 | 102,339,717 |
| Mar 15, 2024 | 3.220 | 3.250 | 3.200 | 3.220 | 2.917 | 163,468,623 |
| Mar 14, 2024 | 3.250 | 3.280 | 3.220 | 3.240 | 2.935 | 112,704,488 |
| Mar 13, 2024 | 3.270 | 3.300 | 3.250 | 3.250 | 2.944 | 144,400,608 |
| Mar 12, 2024 | 3.270 | 3.300 | 3.250 | 3.290 | 2.980 | 107,366,582 |
| Mar 11, 2024 | 3.280 | 3.310 | 3.260 | 3.280 | 2.971 | 69,394,732 |
| Mar 8, 2024 | 3.260 | 3.300 | 3.250 | 3.280 | 2.971 | 99,894,237 |
| Mar 7, 2024 | 3.250 | 3.290 | 3.230 | 3.260 | 2.953 | 86,647,914 |
| Mar 6, 2024 | 3.250 | 3.280 | 3.230 | 3.240 | 2.935 | 89,422,960 |
| Mar 5, 2024 | 3.190 | 3.290 | 3.180 | 3.250 | 2.944 | 147,185,849 |
| Mar 4, 2024 | 3.250 | 3.250 | 3.190 | 3.230 | 2.926 | 123,233,903 |
| Mar 1, 2024 | 3.210 | 3.280 | 3.190 | 3.230 | 2.926 | 127,258,545 |
| Feb 29, 2024 | 3.190 | 3.240 | 3.180 | 3.220 | 2.917 | 162,363,233 |
| Feb 28, 2024 | 3.230 | 3.240 | 3.180 | 3.200 | 2.898 | 90,918,422 |
| Feb 27, 2024 | 3.230 | 3.250 | 3.190 | 3.240 | 2.935 | 140,816,782 |
| Feb 26, 2024 | 3.300 | 3.320 | 3.200 | 3.230 | 2.926 | 157,919,042 |
| Feb 23, 2024 | 3.290 | 3.360 | 3.290 | 3.310 | 2.998 | 139,315,856 |
| Feb 22, 2024 | 3.240 | 3.300 | 3.240 | 3.300 | 2.989 | 136,809,114 |
| Feb 21, 2024 | 3.200 | 3.300 | 3.190 | 3.260 | 2.953 | 179,123,717 |
| Feb 20, 2024 | 3.160 | 3.220 | 3.160 | 3.210 | 2.907 | 168,393,546 |
| Feb 19, 2024 | 3.120 | 3.180 | 3.100 | 3.160 | 2.862 | 127,879,637 |
| Feb 16, 2024 | 3.120 | 3.150 | 3.100 | 3.130 | 2.835 | 81,030,902 |
| Feb 15, 2024 | 3.080 | 3.120 | 3.060 | 3.110 | 2.817 | 46,763,591 |
| Feb 14, 2024 | 3.040 | 3.120 | 3.000 | 3.100 | 2.808 | 47,958,062 |
| Feb 9, 2024 | 3.060 | 3.060 | 3.060 | 3.060 | 2.772 | - |
| Feb 8, 2024 | 3.120 | 3.130 | 3.070 | 3.080 | 2.790 | 70,022,619 |
| Feb 7, 2024 | 3.130 | 3.170 | 3.100 | 3.130 | 2.835 | 176,765,555 |
| Feb 6, 2024 | 3.040 | 3.140 | 3.020 | 3.130 | 2.835 | 213,617,797 |
| Feb 5, 2024 | 3.040 | 3.050 | 3.000 | 3.030 | 2.744 | 114,166,256 |
| Feb 2, 2024 | 3.010 | 3.050 | 3.000 | 3.050 | 2.763 | 141,080,301 |
| Feb 1, 2024 | 3.010 | 3.050 | 2.980 | 3.010 | 2.726 | 146,956,741 |
| Jan 31, 2024 | 3.030 | 3.050 | 2.980 | 3.020 | 2.735 | 154,180,780 |
| Jan 30, 2024 | 3.040 | 3.050 | 3.010 | 3.030 | 2.744 | 92,084,768 |
| Jan 29, 2024 | 3.020 | 3.080 | 3.020 | 3.070 | 2.781 | 131,770,384 |
| Jan 26, 2024 | 3.040 | 3.070 | 3.000 | 3.020 | 2.735 | 121,505,300 |
| Jan 25, 2024 | 2.980 | 3.060 | 2.970 | 3.040 | 2.753 | 151,422,546 |
| Jan 24, 2024 | 2.870 | 3.000 | 2.870 | 2.980 | 2.699 | 136,912,118 |
| Jan 23, 2024 | 2.820 | 2.900 | 2.790 | 2.860 | 2.590 | 139,215,688 |
| Jan 22, 2024 | 2.870 | 2.880 | 2.790 | 2.820 | 2.554 | 111,103,077 |
| Jan 19, 2024 | 2.860 | 2.910 | 2.850 | 2.870 | 2.599 | 97,851,881 |
| Jan 18, 2024 | 2.870 | 2.890 | 2.850 | 2.860 | 2.590 | 110,118,912 |
| Jan 17, 2024 | 2.910 | 2.920 | 2.840 | 2.870 | 2.599 | 139,168,633 |
| Jan 16, 2024 | 2.960 | 2.970 | 2.920 | 2.930 | 2.654 | 68,403,150 |
Related Tickers
1398.HK ICBC
5.000
+1.42%
0939.HK CCB
6.110
+1.33%
3988.HK Bank of China Limited
3.900
+1.30%
3328.HK Bank of Communications Co., Ltd.
6.010
+0.79%
0005.HK HSBC HOLDINGS
77.350
+1.78%
601939.SS China Construction Bank Corporation
8.46
+1.68%
601398.SS Industrial and Commercial Bank of China Limited
6.68
+0.75%
601988.SS Bank of China Limited
5.48
+0.55%
2888.HK Standard Chartered PLC
100.500
+2.66%
BML-PH Bank of America Corporation
22.75
+1.25%