5.100
-0.300
(-5.56%)
At close: February 18 at 4:08:11 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 18, 2025 | 5.400 | 5.470 | 5.010 | 5.100 | 5.100 | 39,377,515 |
| Feb 17, 2025 | 5.600 | 5.800 | 5.160 | 5.400 | 5.400 | 72,004,500 |
| Feb 14, 2025 | 5.060 | 5.530 | 5.060 | 5.390 | 5.390 | 58,690,352 |
| Feb 13, 2025 | 5.290 | 5.290 | 4.870 | 4.950 | 4.950 | 56,862,000 |
| Feb 12, 2025 | 4.640 | 5.250 | 4.540 | 5.190 | 5.190 | 86,478,600 |
| Feb 11, 2025 | 4.800 | 5.050 | 4.560 | 4.590 | 4.590 | 47,198,000 |
| Feb 10, 2025 | 4.250 | 4.960 | 4.090 | 4.710 | 4.710 | 92,909,000 |
| Feb 7, 2025 | 4.350 | 4.380 | 4.050 | 4.210 | 4.210 | 53,608,674 |
| Feb 6, 2025 | 3.600 | 4.480 | 3.530 | 4.360 | 4.360 | 68,428,000 |
| Feb 5, 2025 | 3.430 | 3.620 | 3.380 | 3.600 | 3.600 | 12,010,885 |
| Feb 4, 2025 | 3.480 | 3.570 | 3.430 | 3.490 | 3.490 | 2,667,000 |
| Feb 3, 2025 | 3.570 | 3.570 | 3.340 | 3.450 | 3.450 | 3,631,139 |
| Jan 28, 2025 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | - |
| Jan 27, 2025 | 3.380 | 3.450 | 3.380 | 3.420 | 3.420 | 4,584,988 |
| Jan 24, 2025 | 3.300 | 3.430 | 3.250 | 3.380 | 3.380 | 6,110,000 |
| Jan 23, 2025 | 3.290 | 3.400 | 3.290 | 3.340 | 3.340 | 6,866,800 |
| Jan 22, 2025 | 3.470 | 3.470 | 3.290 | 3.310 | 3.310 | 4,246,000 |
| Jan 21, 2025 | 3.370 | 3.470 | 3.330 | 3.450 | 3.450 | 7,429,000 |
| Jan 20, 2025 | 3.180 | 3.450 | 3.180 | 3.350 | 3.350 | 13,417,200 |
| Jan 17, 2025 | 3.100 | 3.190 | 3.070 | 3.180 | 3.180 | 15,096,800 |
| Jan 16, 2025 | 3.130 | 3.220 | 3.080 | 3.100 | 3.100 | 6,455,000 |
| Jan 15, 2025 | 3.070 | 3.130 | 3.010 | 3.100 | 3.100 | 5,680,805 |
| Jan 14, 2025 | 3.000 | 3.100 | 2.980 | 3.060 | 3.060 | 5,928,000 |
| Jan 13, 2025 | 3.000 | 3.040 | 2.960 | 3.000 | 3.000 | 4,079,000 |
| Jan 10, 2025 | 3.040 | 3.120 | 3.000 | 3.030 | 3.030 | 6,551,000 |
| Jan 9, 2025 | 3.040 | 3.090 | 3.010 | 3.030 | 3.030 | 4,421,000 |
| Jan 8, 2025 | 3.120 | 3.120 | 2.980 | 3.040 | 3.040 | 6,635,031 |
| Jan 7, 2025 | 3.080 | 3.130 | 3.010 | 3.080 | 3.080 | 6,308,000 |
| Jan 6, 2025 | 3.130 | 3.150 | 3.060 | 3.080 | 3.080 | 3,516,614 |
| Jan 3, 2025 | 3.190 | 3.230 | 3.090 | 3.110 | 3.110 | 5,638,000 |
| Jan 2, 2025 | 3.340 | 3.340 | 3.170 | 3.170 | 3.170 | 9,194,000 |
| Dec 31, 2024 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | - |
| Dec 30, 2024 | 3.330 | 3.430 | 3.260 | 3.330 | 3.330 | 5,407,000 |
| Dec 27, 2024 | 3.400 | 3.470 | 3.330 | 3.360 | 3.360 | 7,628,000 |
| Dec 24, 2024 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | - |
| Dec 23, 2024 | 3.300 | 3.400 | 3.280 | 3.350 | 3.350 | 8,169,000 |
| Dec 20, 2024 | 3.410 | 3.470 | 3.260 | 3.270 | 3.270 | 7,914,058 |
| Dec 19, 2024 | 3.300 | 3.410 | 3.280 | 3.400 | 3.400 | 6,782,000 |
| Dec 18, 2024 | 3.360 | 3.540 | 3.360 | 3.470 | 3.470 | 10,349,264 |
| Dec 17, 2024 | 3.410 | 3.460 | 3.300 | 3.360 | 3.360 | 9,255,000 |
| Dec 16, 2024 | 3.570 | 3.620 | 3.370 | 3.390 | 3.390 | 8,842,400 |
| Dec 13, 2024 | 3.500 | 3.600 | 3.460 | 3.520 | 3.520 | 10,099,000 |
| Dec 12, 2024 | 3.390 | 3.700 | 3.390 | 3.530 | 3.530 | 23,997,000 |
| Dec 11, 2024 | 3.400 | 3.470 | 3.340 | 3.390 | 3.390 | 6,042,614 |
| Dec 10, 2024 | 3.450 | 3.580 | 3.310 | 3.370 | 3.370 | 11,840,000 |
| Dec 9, 2024 | 3.100 | 3.440 | 3.080 | 3.410 | 3.410 | 24,457,000 |
| Dec 6, 2024 | 3.080 | 3.140 | 3.030 | 3.080 | 3.080 | 6,632,254 |
| Dec 5, 2024 | 3.020 | 3.040 | 2.940 | 3.010 | 3.010 | 7,255,000 |
| Dec 4, 2024 | 3.120 | 3.140 | 3.000 | 3.010 | 3.010 | 6,435,100 |
| Dec 3, 2024 | 3.150 | 3.240 | 3.100 | 3.120 | 3.120 | 8,189,126 |
| Dec 2, 2024 | 2.910 | 3.180 | 2.870 | 3.120 | 3.120 | 19,269,000 |
| Nov 29, 2024 | 2.880 | 2.940 | 2.840 | 2.870 | 2.870 | 5,088,000 |
| Nov 28, 2024 | 2.940 | 2.940 | 2.860 | 2.860 | 2.860 | 3,907,000 |
| Nov 27, 2024 | 2.870 | 2.940 | 2.810 | 2.940 | 2.940 | 9,290,000 |
| Nov 26, 2024 | 2.880 | 2.950 | 2.820 | 2.850 | 2.850 | 6,891,101 |
| Nov 25, 2024 | 2.980 | 2.980 | 2.870 | 2.890 | 2.890 | 9,275,500 |
| Nov 22, 2024 | 3.080 | 3.080 | 2.920 | 2.940 | 2.940 | 7,351,878 |
| Nov 21, 2024 | 3.160 | 3.210 | 3.060 | 3.080 | 3.080 | 7,928,061 |
| Nov 20, 2024 | 3.130 | 3.220 | 3.090 | 3.180 | 3.180 | 8,493,000 |
| Nov 19, 2024 | 3.150 | 3.210 | 3.080 | 3.150 | 3.150 | 12,049,000 |
| Nov 18, 2024 | 3.160 | 3.160 | 3.020 | 3.060 | 3.060 | 5,556,500 |
| Nov 15, 2024 | 2.980 | 3.180 | 2.980 | 3.110 | 3.110 | 12,091,000 |
| Nov 14, 2024 | 3.110 | 3.150 | 2.980 | 3.000 | 3.000 | 12,004,000 |
| Nov 13, 2024 | 3.250 | 3.280 | 3.080 | 3.150 | 3.150 | 16,280,000 |
| Nov 12, 2024 | 3.260 | 3.670 | 3.250 | 3.330 | 3.330 | 35,424,808 |
| Nov 11, 2024 | 3.260 | 3.390 | 3.110 | 3.220 | 3.220 | 16,354,000 |
| Nov 8, 2024 | 3.140 | 3.380 | 3.120 | 3.240 | 3.240 | 28,136,920 |
| Nov 7, 2024 | 3.080 | 3.290 | 3.030 | 3.050 | 3.050 | 46,929,062 |
| Nov 6, 2024 | 2.950 | 3.020 | 2.850 | 2.920 | 2.920 | 10,548,874 |
| Nov 5, 2024 | 2.780 | 2.930 | 2.740 | 2.930 | 2.930 | 8,382,339 |
| Nov 4, 2024 | 2.770 | 2.860 | 2.770 | 2.820 | 2.820 | 5,565,000 |
| Nov 1, 2024 | 2.910 | 2.910 | 2.730 | 2.770 | 2.770 | 9,579,000 |
| Oct 31, 2024 | 2.990 | 2.990 | 2.840 | 2.850 | 2.850 | 4,352,000 |
| Oct 30, 2024 | 2.960 | 2.970 | 2.870 | 2.890 | 2.890 | 3,482,000 |
| Oct 29, 2024 | 3.030 | 3.140 | 2.950 | 2.980 | 2.980 | 8,227,000 |
| Oct 28, 2024 | 2.900 | 3.040 | 2.850 | 3.030 | 3.030 | 12,175,730 |
| Oct 25, 2024 | 2.930 | 2.980 | 2.850 | 2.900 | 2.900 | 11,198,000 |
| Oct 24, 2024 | 2.890 | 2.960 | 2.830 | 2.860 | 2.860 | 8,764,000 |
| Oct 23, 2024 | 2.960 | 2.980 | 2.820 | 2.950 | 2.950 | 15,629,067 |
| Oct 22, 2024 | 2.810 | 2.970 | 2.810 | 2.890 | 2.890 | 9,404,000 |
| Oct 21, 2024 | 2.940 | 2.950 | 2.740 | 2.790 | 2.790 | 9,988,000 |
| Oct 18, 2024 | 2.730 | 2.930 | 2.680 | 2.890 | 2.890 | 9,689,000 |
| Oct 17, 2024 | 2.800 | 2.940 | 2.710 | 2.720 | 2.720 | 7,920,000 |
| Oct 16, 2024 | 2.820 | 2.890 | 2.770 | 2.820 | 2.820 | 7,872,000 |
| Oct 15, 2024 | 3.000 | 3.030 | 2.800 | 2.820 | 2.820 | 13,171,500 |
| Oct 14, 2024 | 3.320 | 3.320 | 2.820 | 3.000 | 3.000 | 29,323,000 |
| Oct 10, 2024 | 3.160 | 3.450 | 3.160 | 3.340 | 3.340 | 12,768,486 |
| Oct 9, 2024 | 3.440 | 3.500 | 3.090 | 3.150 | 3.150 | 19,249,000 |
| Oct 8, 2024 | 3.720 | 3.810 | 3.160 | 3.320 | 3.320 | 28,498,000 |
| Oct 7, 2024 | 3.420 | 3.700 | 3.420 | 3.700 | 3.700 | 7,718,000 |
| Oct 4, 2024 | 3.150 | 3.440 | 3.130 | 3.380 | 3.380 | 6,255,000 |
| Oct 3, 2024 | 3.450 | 3.450 | 3.050 | 3.160 | 3.160 | 8,260,000 |
| Oct 2, 2024 | 3.350 | 3.490 | 3.240 | 3.450 | 3.450 | 10,937,000 |
| Sep 30, 2024 | 3.130 | 3.450 | 3.060 | 3.330 | 3.330 | 30,173,208 |
| Sep 27, 2024 | 2.870 | 3.070 | 2.870 | 3.030 | 3.030 | 18,616,200 |
| Sep 26, 2024 | 2.700 | 2.860 | 2.690 | 2.860 | 2.860 | 13,206,084 |
| Sep 25, 2024 | 2.750 | 2.800 | 2.630 | 2.660 | 2.660 | 5,643,000 |
| Sep 24, 2024 | 2.580 | 2.710 | 2.580 | 2.710 | 2.710 | 4,428,000 |
| Sep 23, 2024 | 2.570 | 2.630 | 2.540 | 2.570 | 2.570 | 3,326,000 |
| Sep 20, 2024 | 2.480 | 2.670 | 2.480 | 2.570 | 2.570 | 8,850,000 |
| Sep 19, 2024 | 2.400 | 2.530 | 2.370 | 2.510 | 2.510 | 6,899,000 |
| Sep 17, 2024 | 2.390 | 2.420 | 2.360 | 2.400 | 2.400 | 872,000 |
| Sep 16, 2024 | 2.330 | 2.390 | 2.290 | 2.360 | 2.360 | 1,087,500 |
| Sep 13, 2024 | 2.380 | 2.380 | 2.320 | 2.350 | 2.350 | 3,476,000 |
| Sep 12, 2024 | 2.400 | 2.410 | 2.330 | 2.340 | 2.340 | 5,161,000 |
| Sep 11, 2024 | 2.380 | 2.390 | 2.330 | 2.370 | 2.370 | 4,187,000 |
| Sep 10, 2024 | 2.480 | 2.480 | 2.360 | 2.390 | 2.390 | 7,353,000 |
| Sep 9, 2024 | 2.550 | 2.570 | 2.420 | 2.480 | 2.480 | 5,119,000 |
| Sep 5, 2024 | 2.450 | 2.570 | 2.450 | 2.560 | 2.560 | 2,111,000 |
| Sep 4, 2024 | 2.550 | 2.580 | 2.470 | 2.500 | 2.500 | 7,759,828 |
| Sep 3, 2024 | 2.570 | 2.740 | 2.550 | 2.590 | 2.590 | 4,463,101 |
| Sep 2, 2024 | 2.730 | 2.750 | 2.610 | 2.650 | 2.650 | 6,397,000 |
| Aug 30, 2024 | 2.670 | 2.790 | 2.670 | 2.750 | 2.750 | 5,598,000 |
| Aug 29, 2024 | 2.600 | 2.680 | 2.550 | 2.660 | 2.660 | 3,966,000 |
| Aug 28, 2024 | 2.590 | 2.650 | 2.580 | 2.610 | 2.610 | 4,035,000 |
| Aug 27, 2024 | 2.550 | 2.630 | 2.530 | 2.610 | 2.610 | 3,816,000 |
| Aug 26, 2024 | 2.520 | 2.590 | 2.520 | 2.560 | 2.560 | 5,927,000 |
| Aug 23, 2024 | 2.540 | 2.540 | 2.500 | 2.520 | 2.520 | 3,839,000 |
| Aug 22, 2024 | 2.510 | 2.570 | 2.510 | 2.560 | 2.560 | 4,447,000 |
| Aug 21, 2024 | 2.480 | 2.530 | 2.460 | 2.510 | 2.510 | 4,078,000 |
| Aug 20, 2024 | 2.460 | 2.540 | 2.460 | 2.520 | 2.520 | 6,833,000 |
| Aug 19, 2024 | 2.420 | 2.480 | 2.400 | 2.470 | 2.470 | 7,376,000 |
| Aug 16, 2024 | 2.390 | 2.510 | 2.390 | 2.420 | 2.420 | 24,896,000 |
| Aug 15, 2024 | 2.750 | 2.750 | 2.340 | 2.370 | 2.370 | 39,591,000 |
| Aug 14, 2024 | 2.950 | 2.970 | 2.870 | 2.890 | 2.890 | 5,584,200 |
| Aug 13, 2024 | 2.950 | 2.960 | 2.880 | 2.950 | 2.950 | 4,028,000 |
| Aug 12, 2024 | 2.970 | 3.000 | 2.920 | 2.950 | 2.950 | 2,543,500 |
| Aug 9, 2024 | 3.050 | 3.070 | 2.970 | 2.990 | 2.990 | 3,463,000 |
| Aug 8, 2024 | 2.940 | 3.020 | 2.900 | 2.970 | 2.970 | 8,257,000 |
| Aug 7, 2024 | 3.020 | 3.060 | 2.980 | 3.020 | 3.020 | 5,405,003 |
| Aug 6, 2024 | 3.050 | 3.150 | 2.990 | 3.010 | 3.010 | 6,223,000 |
| Aug 5, 2024 | 3.280 | 3.320 | 2.970 | 3.040 | 3.040 | 19,618,000 |
| Aug 2, 2024 | 3.370 | 3.450 | 3.230 | 3.270 | 3.270 | 5,341,000 |
| Aug 1, 2024 | 3.380 | 3.520 | 3.280 | 3.420 | 3.420 | 7,180,000 |
| Jul 31, 2024 | 3.300 | 3.400 | 3.300 | 3.390 | 3.390 | 7,503,000 |
| Jul 30, 2024 | 3.440 | 3.440 | 3.290 | 3.300 | 3.300 | 6,713,412 |
| Jul 29, 2024 | 3.390 | 3.450 | 3.390 | 3.390 | 3.390 | 4,337,000 |
| Jul 26, 2024 | 3.500 | 3.600 | 3.370 | 3.370 | 3.370 | 4,724,000 |
| Jul 25, 2024 | 3.470 | 3.540 | 3.470 | 3.500 | 3.500 | 6,671,000 |
| Jul 24, 2024 | 3.540 | 3.580 | 3.510 | 3.520 | 3.520 | 4,484,000 |
| Jul 23, 2024 | 3.620 | 3.700 | 3.520 | 3.560 | 3.560 | 3,610,000 |
| Jul 22, 2024 | 3.550 | 3.650 | 3.510 | 3.630 | 3.630 | 3,186,000 |
| Jul 19, 2024 | 3.530 | 3.580 | 3.500 | 3.530 | 3.530 | 4,934,804 |
| Jul 18, 2024 | 3.530 | 3.550 | 3.480 | 3.540 | 3.540 | 3,884,000 |
| Jul 17, 2024 | 3.550 | 3.640 | 3.510 | 3.550 | 3.550 | 5,684,200 |
| Jul 16, 2024 | 3.660 | 3.660 | 3.500 | 3.530 | 3.530 | 12,652,000 |
| Jul 15, 2024 | 3.520 | 3.750 | 3.520 | 3.660 | 3.660 | 11,531,439 |
| Jul 12, 2024 | 3.600 | 3.610 | 3.470 | 3.520 | 3.520 | 9,000,000 |
| Jul 11, 2024 | 3.560 | 3.650 | 3.540 | 3.600 | 3.600 | 9,412,200 |
| Jul 10, 2024 | 3.360 | 3.560 | 3.360 | 3.500 | 3.500 | 15,606,000 |
| Jul 9, 2024 | 3.180 | 3.320 | 3.110 | 3.310 | 3.310 | 13,559,000 |
| Jul 8, 2024 | 3.320 | 3.320 | 3.130 | 3.170 | 3.170 | 10,303,200 |
| Jul 5, 2024 | 3.540 | 3.540 | 3.300 | 3.320 | 3.320 | 14,934,092 |
| Jul 4, 2024 | 3.580 | 3.640 | 3.500 | 3.530 | 3.530 | 5,907,000 |
| Jul 3, 2024 | 3.430 | 3.520 | 3.370 | 3.490 | 3.490 | 6,233,699 |
| Jul 2, 2024 | 3.600 | 3.600 | 3.370 | 3.420 | 3.420 | 9,786,595 |
| Jun 28, 2024 | 3.560 | 3.570 | 3.480 | 3.520 | 3.520 | 3,334,595 |
| Jun 27, 2024 | 3.610 | 3.610 | 3.490 | 3.510 | 3.510 | 3,135,000 |
| Jun 26, 2024 | 3.680 | 3.690 | 3.540 | 3.620 | 3.620 | 6,265,000 |
| Jun 25, 2024 | 3.690 | 3.690 | 3.570 | 3.600 | 3.600 | 8,154,000 |
| Jun 24, 2024 | 3.880 | 3.880 | 3.610 | 3.670 | 3.670 | 8,240,000 |
| Jun 21, 2024 | 0.023 Dividend | |||||
| Jun 21, 2024 | 4.040 | 4.120 | 3.840 | 3.890 | 3.890 | 5,852,370 |
| Jun 20, 2024 | 4.280 | 4.160 | 4.000 | 4.040 | 4.017 | 2,080,000 |
| Jun 19, 2024 | 4.070 | 4.280 | 4.070 | 4.160 | 4.136 | 3,989,000 |
| Jun 18, 2024 | 3.850 | 4.110 | 3.840 | 4.070 | 4.047 | 6,991,000 |
| Jun 17, 2024 | 4.200 | 4.220 | 3.620 | 3.840 | 3.818 | 18,781,000 |
| Jun 14, 2024 | 4.300 | 4.340 | 4.210 | 4.280 | 4.255 | 2,594,183 |
| Jun 13, 2024 | 4.310 | 4.410 | 4.270 | 4.350 | 4.325 | 5,775,456 |
| Jun 12, 2024 | 4.300 | 4.310 | 4.250 | 4.300 | 4.275 | 2,569,000 |
| Jun 11, 2024 | 4.380 | 4.380 | 4.240 | 4.280 | 4.255 | 3,391,600 |
| Jun 7, 2024 | 4.360 | 4.490 | 4.360 | 4.440 | 4.414 | 3,253,684 |
| Jun 6, 2024 | 4.380 | 4.420 | 4.330 | 4.370 | 4.345 | 2,567,000 |
| Jun 5, 2024 | 4.190 | 4.560 | 4.190 | 4.380 | 4.355 | 7,758,803 |
| Jun 4, 2024 | 4.140 | 4.240 | 4.090 | 4.200 | 4.176 | 4,697,000 |
| Jun 3, 2024 | 4.050 | 4.250 | 4.050 | 4.180 | 4.156 | 4,015,000 |
| May 31, 2024 | 4.240 | 4.240 | 4.000 | 4.030 | 4.007 | 4,551,792 |
| May 30, 2024 | 4.150 | 4.200 | 4.040 | 4.110 | 4.086 | 4,681,000 |
| May 29, 2024 | 4.280 | 4.280 | 4.170 | 4.200 | 4.176 | 1,565,250 |
| May 28, 2024 | 4.250 | 4.340 | 4.220 | 4.260 | 4.235 | 2,334,000 |
| May 27, 2024 | 4.110 | 4.230 | 4.000 | 4.200 | 4.176 | 3,240,000 |
| May 24, 2024 | 4.190 | 4.200 | 4.010 | 4.050 | 4.027 | 6,147,000 |
| May 23, 2024 | 4.420 | 4.420 | 4.200 | 4.210 | 4.186 | 3,765,000 |
| May 22, 2024 | 4.430 | 4.470 | 4.350 | 4.380 | 4.355 | 3,854,799 |
| May 21, 2024 | 4.590 | 4.590 | 4.370 | 4.410 | 4.385 | 6,332,000 |
| May 20, 2024 | 4.390 | 4.650 | 4.390 | 4.580 | 4.554 | 9,891,000 |
| May 17, 2024 | 4.390 | 4.530 | 4.390 | 4.420 | 4.395 | 5,650,000 |
| May 16, 2024 | 4.500 | 4.500 | 4.320 | 4.450 | 4.424 | 7,007,150 |
| May 14, 2024 | 4.410 | 4.620 | 4.360 | 4.510 | 4.484 | 5,839,000 |
| May 13, 2024 | 4.510 | 4.560 | 4.380 | 4.540 | 4.514 | 4,853,100 |
| May 10, 2024 | 4.640 | 4.660 | 4.500 | 4.530 | 4.504 | 7,817,000 |
| May 9, 2024 | 4.490 | 4.670 | 4.430 | 4.640 | 4.613 | 7,502,050 |
| May 8, 2024 | 4.510 | 4.570 | 4.350 | 4.420 | 4.395 | 11,759,021 |
| May 7, 2024 | 4.560 | 4.560 | 4.360 | 4.490 | 4.464 | 8,359,000 |
| May 6, 2024 | 4.390 | 4.620 | 4.330 | 4.400 | 4.375 | 14,423,540 |
| May 3, 2024 | 4.300 | 4.400 | 4.270 | 4.330 | 4.305 | 4,070,000 |
| May 2, 2024 | 4.230 | 4.280 | 4.070 | 4.230 | 4.206 | 7,284,000 |
| Apr 30, 2024 | 4.300 | 4.410 | 4.060 | 4.160 | 4.136 | 12,574,000 |
| Apr 29, 2024 | 4.000 | 4.340 | 4.000 | 4.120 | 4.096 | 13,651,458 |
| Apr 26, 2024 | 3.880 | 4.010 | 3.880 | 3.940 | 3.917 | 10,410,208 |
| Apr 25, 2024 | 3.850 | 3.960 | 3.800 | 3.880 | 3.858 | 2,873,000 |
| Apr 24, 2024 | 3.770 | 3.940 | 3.770 | 3.850 | 3.828 | 6,334,500 |
| Apr 23, 2024 | 3.670 | 3.800 | 3.670 | 3.730 | 3.708 | 6,241,000 |
| Apr 22, 2024 | 3.640 | 3.810 | 3.630 | 3.680 | 3.659 | 3,735,000 |
| Apr 19, 2024 | 3.910 | 3.910 | 3.620 | 3.630 | 3.609 | 11,718,000 |
| Apr 18, 2024 | 3.950 | 3.990 | 3.860 | 3.950 | 3.927 | 8,236,000 |
| Apr 17, 2024 | 3.950 | 3.990 | 3.850 | 3.920 | 3.897 | 5,667,000 |
| Apr 16, 2024 | 4.070 | 4.090 | 3.880 | 3.910 | 3.887 | 7,891,400 |
| Apr 15, 2024 | 4.090 | 4.140 | 3.970 | 4.080 | 4.056 | 8,298,000 |
| Apr 12, 2024 | 4.160 | 4.250 | 4.110 | 4.110 | 4.086 | 6,623,000 |
| Apr 11, 2024 | 4.270 | 4.270 | 4.090 | 4.190 | 4.166 | 8,389,957 |
| Apr 10, 2024 | 4.140 | 4.440 | 4.110 | 4.270 | 4.245 | 23,076,946 |
| Apr 9, 2024 | 3.730 | 4.140 | 3.720 | 4.140 | 4.116 | 19,299,524 |
| Apr 8, 2024 | 3.500 | 3.810 | 3.500 | 3.720 | 3.699 | 13,547,000 |
| Apr 5, 2024 | 3.650 | 3.650 | 3.440 | 3.470 | 3.450 | 3,191,000 |
| Apr 3, 2024 | 3.600 | 3.720 | 3.530 | 3.640 | 3.619 | 11,577,000 |
| Apr 2, 2024 | 3.750 | 3.930 | 3.560 | 3.590 | 3.569 | 9,457,000 |
| Mar 28, 2024 | 3.570 | 3.790 | 3.490 | 3.680 | 3.659 | 17,886,000 |
| Mar 27, 2024 | 3.230 | 3.600 | 3.190 | 3.570 | 3.549 | 31,576,436 |
| Mar 26, 2024 | 3.210 | 3.280 | 3.170 | 3.240 | 3.221 | 6,221,000 |
| Mar 25, 2024 | 3.400 | 3.400 | 3.180 | 3.190 | 3.172 | 12,282,000 |
| Mar 22, 2024 | 3.570 | 3.570 | 3.290 | 3.370 | 3.351 | 7,881,000 |
| Mar 21, 2024 | 3.570 | 3.640 | 3.510 | 3.520 | 3.500 | 4,767,000 |
| Mar 20, 2024 | 3.580 | 3.580 | 3.480 | 3.560 | 3.539 | 4,542,800 |
| Mar 19, 2024 | 3.530 | 3.690 | 3.450 | 3.580 | 3.559 | 7,976,114 |
| Mar 18, 2024 | 3.440 | 3.590 | 3.430 | 3.570 | 3.549 | 5,956,000 |
| Mar 15, 2024 | 3.420 | 3.440 | 3.350 | 3.430 | 3.410 | 7,069,400 |
| Mar 14, 2024 | 3.500 | 3.590 | 3.430 | 3.470 | 3.450 | 5,453,000 |
| Mar 13, 2024 | 3.550 | 3.670 | 3.450 | 3.500 | 3.480 | 17,943,000 |
| Mar 12, 2024 | 3.480 | 3.540 | 3.380 | 3.530 | 3.510 | 15,531,000 |
| Mar 11, 2024 | 3.360 | 3.420 | 3.280 | 3.410 | 3.390 | 7,483,095 |
| Mar 8, 2024 | 3.420 | 3.460 | 3.310 | 3.370 | 3.351 | 9,372,102 |
| Mar 7, 2024 | 3.600 | 3.600 | 3.370 | 3.400 | 3.380 | 9,008,000 |
| Mar 6, 2024 | 3.540 | 3.620 | 3.420 | 3.590 | 3.569 | 4,926,200 |
| Mar 5, 2024 | 3.690 | 3.690 | 3.500 | 3.510 | 3.490 | 6,575,418 |
| Mar 4, 2024 | 3.740 | 3.810 | 3.680 | 3.710 | 3.689 | 3,809,000 |
| Mar 1, 2024 | 3.700 | 3.730 | 3.590 | 3.710 | 3.689 | 4,275,310 |
| Feb 29, 2024 | 3.690 | 3.720 | 3.600 | 3.620 | 3.599 | 4,472,010 |
| Feb 28, 2024 | 3.770 | 3.820 | 3.600 | 3.600 | 3.579 | 4,626,000 |
| Feb 27, 2024 | 3.670 | 3.770 | 3.590 | 3.740 | 3.718 | 8,816,000 |
| Feb 26, 2024 | 3.770 | 3.810 | 3.590 | 3.610 | 3.589 | 7,513,945 |
| Feb 23, 2024 | 3.790 | 3.790 | 3.630 | 3.700 | 3.679 | 9,722,000 |
| Feb 22, 2024 | 3.760 | 3.840 | 3.700 | 3.790 | 3.768 | 5,660,000 |
| Feb 21, 2024 | 3.510 | 3.900 | 3.480 | 3.760 | 3.738 | 25,577,890 |
| Feb 20, 2024 | 3.330 | 3.550 | 3.250 | 3.520 | 3.500 | 22,390,000 |
| Feb 19, 2024 | 3.330 | 3.330 | 3.180 | 3.280 | 3.261 | 7,908,000 |
Related Tickers
1274.HK IMOTIONAUTOTECH
21.400
-2.28%
0425.HK MINTH GROUP
16.220
+1.37%
0179.HK JOHNSON ELEC H
11.480
-1.88%
2531.HK GL-Carlink Technology Holding Limited
49.050
+47.74%
3606.HK Fuyao Glass Industry Group Co., Ltd.
52.850
+4.55%
603596.SS Bethel Automotive Safety Systems Co., Ltd
59.50
-0.42%
MINDACORP.BO Minda Corporation Limited
500.90
-2.99%
002920.SZ Huizhou Desay SV Automotive Co., Ltd.
129.15
-3.84%
601689.SS Ningbo Tuopu Group Co.,Ltd.
69.19
-1.98%
0666.HK REPT BATTERO
11.980
+2.04%