HKSE - Delayed Quote HKD
MEITU (1357.HK)
7.640
+0.220
+(2.96%)
At close: 4:08:08 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 |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 7.410 | 7.750 | 7.260 | 7.640 | 7.640 | 131,906,115 |
| Jun 10, 2025 | 6.750 | 7.500 | 6.570 | 7.420 | 7.420 | 201,928,969 |
| Jun 9, 2025 | 0.0552 Dividend | |||||
| Jun 9, 2025 | 6.600 | 6.760 | 6.530 | 6.730 | 6.730 | 59,051,896 |
| Jun 6, 2025 | 6.610 | 6.840 | 6.470 | 6.600 | 6.545 | 56,368,500 |
| Jun 5, 2025 | 6.420 | 6.640 | 6.390 | 6.610 | 6.555 | 46,132,932 |
| Jun 4, 2025 | 6.600 | 6.640 | 6.360 | 6.380 | 6.327 | 55,371,781 |
| Jun 3, 2025 | 6.740 | 6.820 | 6.440 | 6.580 | 6.525 | 57,003,361 |
| Jun 2, 2025 | 6.600 | 6.740 | 6.490 | 6.720 | 6.664 | 27,544,226 |
| May 30, 2025 | 6.690 | 6.690 | 6.460 | 6.590 | 6.535 | 51,678,415 |
| May 29, 2025 | 6.300 | 6.800 | 6.270 | 6.700 | 6.644 | 83,432,324 |
| May 28, 2025 | 6.520 | 6.640 | 6.250 | 6.360 | 6.307 | 45,778,135 |
| May 27, 2025 | 6.260 | 6.490 | 6.240 | 6.440 | 6.386 | 64,597,281 |
| May 26, 2025 | 6.380 | 6.420 | 6.170 | 6.260 | 6.208 | 71,580,836 |
| May 23, 2025 | 6.500 | 6.570 | 6.360 | 6.420 | 6.366 | 100,550,945 |
| May 22, 2025 | 7.110 | 7.130 | 6.470 | 6.580 | 6.525 | 183,038,781 |
| May 21, 2025 | 6.780 | 7.050 | 6.170 | 7.020 | 6.961 | 442,557,019 |
| May 20, 2025 | 5.830 | 6.050 | 5.770 | 5.900 | 5.851 | 39,352,276 |
| May 19, 2025 | 5.850 | 5.850 | 5.700 | 5.820 | 5.771 | 21,333,800 |
| May 16, 2025 | 5.880 | 5.940 | 5.710 | 5.850 | 5.801 | 39,378,474 |
| May 15, 2025 | 5.910 | 6.050 | 5.800 | 5.920 | 5.870 | 61,363,287 |
| May 14, 2025 | 5.450 | 5.870 | 5.430 | 5.840 | 5.791 | 115,001,941 |
| May 13, 2025 | 5.490 | 5.680 | 5.350 | 5.400 | 5.355 | 75,542,517 |
| May 12, 2025 | 5.420 | 5.570 | 5.210 | 5.440 | 5.395 | 59,839,740 |
| May 9, 2025 | 5.450 | 5.460 | 5.240 | 5.320 | 5.276 | 25,722,332 |
| May 8, 2025 | 5.390 | 5.490 | 5.330 | 5.380 | 5.335 | 26,033,009 |
| May 7, 2025 | 5.580 | 5.620 | 5.320 | 5.400 | 5.355 | 40,855,370 |
| May 6, 2025 | 5.590 | 5.650 | 5.440 | 5.500 | 5.454 | 40,953,557 |
| May 2, 2025 | 5.470 | 5.570 | 5.380 | 5.530 | 5.484 | 19,876,257 |
| Apr 30, 2025 | 4.960 | 5.520 | 4.920 | 5.470 | 5.424 | 104,033,538 |
| Apr 29, 2025 | 5.030 | 5.050 | 4.920 | 4.960 | 4.919 | 29,351,667 |
| Apr 28, 2025 | 4.840 | 5.030 | 4.770 | 4.920 | 4.879 | 37,739,215 |
| Apr 25, 2025 | 4.820 | 4.930 | 4.740 | 4.790 | 4.750 | 36,235,677 |
| Apr 24, 2025 | 4.980 | 4.980 | 4.610 | 4.750 | 4.710 | 50,525,878 |
| Apr 23, 2025 | 4.750 | 4.950 | 4.720 | 4.910 | 4.869 | 55,382,320 |
| Apr 22, 2025 | 4.660 | 4.700 | 4.380 | 4.600 | 4.562 | 54,971,892 |
| Apr 17, 2025 | 4.610 | 4.650 | 4.520 | 4.610 | 4.571 | 38,014,438 |
| Apr 16, 2025 | 4.890 | 4.910 | 4.530 | 4.610 | 4.571 | 42,118,695 |
| Apr 15, 2025 | 4.950 | 5.000 | 4.770 | 4.890 | 4.849 | 29,473,237 |
| Apr 14, 2025 | 5.000 | 5.050 | 4.900 | 4.980 | 4.938 | 27,956,159 |
| Apr 11, 2025 | 4.800 | 5.030 | 4.790 | 4.890 | 4.849 | 43,501,413 |
| Apr 10, 2025 | 4.950 | 5.040 | 4.840 | 4.870 | 4.829 | 50,198,556 |
| Apr 9, 2025 | 4.340 | 4.750 | 4.260 | 4.690 | 4.651 | 75,683,061 |
| Apr 8, 2025 | 4.550 | 4.680 | 4.310 | 4.570 | 4.532 | 86,663,900 |
| Apr 7, 2025 | 4.910 | 4.950 | 4.310 | 4.370 | 4.333 | 123,766,336 |
| Apr 3, 2025 | 5.300 | 5.460 | 5.250 | 5.410 | 5.365 | 31,898,135 |
| Apr 2, 2025 | 5.370 | 5.570 | 5.320 | 5.460 | 5.414 | 47,120,919 |
| Apr 1, 2025 | 5.510 | 5.580 | 5.260 | 5.300 | 5.256 | 49,975,398 |
| Mar 31, 2025 | 5.270 | 5.550 | 5.150 | 5.450 | 5.404 | 46,239,276 |
| Mar 28, 2025 | 5.480 | 5.550 | 5.250 | 5.330 | 5.285 | 39,953,092 |
| Mar 27, 2025 | 5.300 | 5.660 | 5.230 | 5.430 | 5.385 | 68,261,561 |
| Mar 26, 2025 | 5.290 | 5.350 | 5.190 | 5.320 | 5.276 | 45,111,531 |
| Mar 25, 2025 | 5.560 | 5.570 | 5.220 | 5.270 | 5.226 | 73,905,591 |
| Mar 24, 2025 | 5.410 | 5.650 | 5.380 | 5.600 | 5.553 | 51,612,565 |
| Mar 21, 2025 | 5.620 | 5.700 | 5.280 | 5.480 | 5.434 | 121,446,307 |
| Mar 20, 2025 | 6.210 | 6.220 | 5.530 | 5.540 | 5.494 | 203,583,671 |
| Mar 19, 2025 | 6.310 | 6.650 | 6.030 | 6.240 | 6.188 | 188,029,317 |
| Mar 18, 2025 | 6.400 | 6.410 | 6.140 | 6.270 | 6.218 | 68,726,997 |
| Mar 17, 2025 | 6.030 | 6.420 | 5.940 | 6.270 | 6.218 | 123,035,994 |
| Mar 14, 2025 | 5.650 | 6.100 | 5.550 | 6.000 | 5.950 | 117,096,876 |
| Mar 13, 2025 | 5.810 | 5.890 | 5.460 | 5.630 | 5.583 | 92,961,519 |
| Mar 12, 2025 | 5.790 | 6.000 | 5.730 | 5.790 | 5.742 | 128,351,634 |
| Mar 11, 2025 | 5.550 | 5.750 | 5.420 | 5.730 | 5.682 | 84,443,104 |
| Mar 10, 2025 | 5.580 | 5.770 | 5.510 | 5.730 | 5.682 | 91,252,718 |
| Mar 7, 2025 | 5.700 | 5.780 | 5.470 | 5.540 | 5.494 | 129,864,038 |
| Mar 6, 2025 | 5.480 | 6.200 | 5.480 | 5.790 | 5.742 | 213,115,683 |
| Mar 5, 2025 | 5.010 | 5.190 | 4.900 | 5.130 | 5.087 | 114,217,681 |
| Mar 4, 2025 | 4.680 | 4.990 | 4.600 | 4.860 | 4.819 | 109,896,297 |
| Mar 3, 2025 | 4.870 | 4.930 | 4.650 | 4.770 | 4.730 | 105,940,831 |
| Feb 28, 2025 | 5.290 | 5.320 | 4.630 | 4.740 | 4.700 | 248,597,215 |
| Feb 27, 2025 | 5.740 | 5.740 | 5.130 | 5.320 | 5.276 | 231,742,045 |
| Feb 26, 2025 | 6.010 | 6.100 | 5.580 | 5.660 | 5.613 | 166,213,274 |
| Feb 25, 2025 | 5.440 | 6.030 | 5.360 | 5.930 | 5.880 | 185,693,114 |
| Feb 24, 2025 | 6.310 | 6.460 | 5.930 | 6.190 | 6.138 | 171,334,103 |
| Feb 21, 2025 | 6.400 | 6.750 | 6.310 | 6.430 | 6.376 | 217,456,101 |
| Feb 20, 2025 | 6.500 | 6.500 | 6.150 | 6.280 | 6.227 | 182,815,130 |
| Feb 19, 2025 | 6.400 | 6.580 | 6.210 | 6.500 | 6.446 | 192,892,794 |
| Feb 18, 2025 | 5.800 | 6.620 | 5.760 | 6.440 | 6.386 | 448,971,443 |
| Feb 17, 2025 | 5.510 | 5.940 | 5.220 | 5.850 | 5.801 | 387,640,318 |
| Feb 14, 2025 | 4.800 | 5.340 | 4.780 | 5.170 | 5.127 | 373,528,799 |
| Feb 13, 2025 | 0.109 Dividend | |||||
| Feb 13, 2025 | 4.760 | 4.930 | 4.590 | 4.680 | 4.641 | 213,840,587 |
| Feb 12, 2025 | 4.600 | 4.920 | 4.500 | 4.760 | 4.612 | 194,419,914 |
| Feb 11, 2025 | 4.580 | 4.690 | 4.370 | 4.590 | 4.447 | 148,539,921 |
| Feb 10, 2025 | 4.500 | 4.800 | 4.470 | 4.510 | 4.370 | 207,712,500 |
| Feb 7, 2025 | 4.610 | 4.620 | 4.200 | 4.330 | 4.195 | 207,622,348 |
| Feb 6, 2025 | 4.700 | 4.710 | 4.460 | 4.540 | 4.399 | 153,195,215 |
| Feb 5, 2025 | 4.530 | 4.780 | 4.300 | 4.580 | 4.438 | 260,223,677 |
| Feb 4, 2025 | 4.350 | 5.130 | 4.350 | 4.700 | 4.554 | 193,820,869 |
| Feb 3, 2025 | 4.300 | 4.370 | 4.000 | 4.330 | 4.195 | 117,603,844 |
| Jan 28, 2025 | 4.180 | 4.180 | 4.180 | 4.180 | 4.050 | - |
| Jan 27, 2025 | 3.240 | 3.800 | 3.240 | 3.640 | 3.527 | 283,239,362 |
| Jan 24, 2025 | 3.090 | 3.150 | 3.030 | 3.130 | 3.033 | 38,415,494 |
| Jan 23, 2025 | 3.130 | 3.180 | 3.060 | 3.080 | 2.984 | 31,589,946 |
| Jan 22, 2025 | 3.120 | 3.170 | 3.070 | 3.120 | 3.023 | 27,392,199 |
| Jan 21, 2025 | 2.990 | 3.130 | 2.980 | 3.110 | 3.013 | 49,280,200 |
| Jan 20, 2025 | 3.000 | 3.030 | 2.950 | 2.960 | 2.868 | 26,973,315 |
| Jan 17, 2025 | 3.010 | 3.010 | 2.930 | 2.930 | 2.839 | 16,204,883 |
| Jan 16, 2025 | 2.960 | 3.040 | 2.930 | 2.970 | 2.878 | 27,180,817 |
| Jan 15, 2025 | 2.940 | 2.970 | 2.890 | 2.930 | 2.839 | 18,452,807 |
| Jan 14, 2025 | 2.830 | 2.990 | 2.820 | 2.930 | 2.839 | 36,420,500 |
| Jan 13, 2025 | 2.740 | 2.820 | 2.710 | 2.810 | 2.723 | 19,569,317 |
| Jan 10, 2025 | 2.800 | 2.800 | 2.700 | 2.740 | 2.655 | 32,267,291 |
| Jan 9, 2025 | 2.750 | 2.820 | 2.740 | 2.790 | 2.703 | 22,024,000 |
| Jan 8, 2025 | 2.840 | 2.850 | 2.700 | 2.750 | 2.665 | 42,424,719 |
| Jan 7, 2025 | 2.930 | 2.980 | 2.800 | 2.830 | 2.742 | 39,397,456 |
| Jan 6, 2025 | 2.830 | 2.940 | 2.830 | 2.920 | 2.829 | 37,418,500 |
| Jan 3, 2025 | 2.890 | 2.910 | 2.800 | 2.820 | 2.732 | 44,379,519 |
| Jan 2, 2025 | 2.970 | 2.970 | 2.850 | 2.880 | 2.791 | 43,110,700 |
| Dec 31, 2024 | 2.960 | 2.960 | 2.960 | 2.960 | 2.868 | - |
| Dec 30, 2024 | 3.070 | 3.080 | 3.010 | 3.040 | 2.946 | 31,553,250 |
| Dec 27, 2024 | 3.120 | 3.170 | 2.970 | 3.030 | 2.936 | 91,060,171 |
| Dec 24, 2024 | 3.120 | 3.120 | 3.120 | 3.120 | 3.023 | - |
| Dec 23, 2024 | 3.080 | 3.170 | 3.060 | 3.140 | 3.042 | 44,145,308 |
| Dec 20, 2024 | 3.220 | 3.280 | 3.060 | 3.090 | 2.994 | 89,761,893 |
| Dec 19, 2024 | 3.360 | 3.400 | 3.210 | 3.230 | 3.130 | 91,186,873 |
| Dec 18, 2024 | 3.290 | 3.460 | 3.190 | 3.460 | 3.352 | 93,946,263 |
| Dec 17, 2024 | 3.270 | 3.360 | 3.210 | 3.270 | 3.168 | 98,974,666 |
| Dec 16, 2024 | 3.300 | 3.410 | 3.170 | 3.240 | 3.139 | 91,051,088 |
| Dec 13, 2024 | 3.350 | 3.440 | 3.200 | 3.240 | 3.139 | 104,339,293 |
| Dec 12, 2024 | 3.050 | 3.450 | 3.050 | 3.420 | 3.314 | 286,253,686 |
| Dec 11, 2024 | 2.970 | 3.030 | 2.950 | 3.020 | 2.926 | 38,210,291 |
| Dec 10, 2024 | 3.200 | 3.210 | 2.930 | 2.940 | 2.849 | 77,494,314 |
| Dec 9, 2024 | 3.060 | 3.120 | 2.950 | 3.070 | 2.975 | 71,412,180 |
| Dec 6, 2024 | 3.070 | 3.200 | 3.040 | 3.090 | 2.994 | 113,975,576 |
| Dec 5, 2024 | 2.980 | 3.120 | 2.920 | 3.040 | 2.946 | 202,353,204 |
| Dec 4, 2024 | 2.800 | 2.900 | 2.780 | 2.860 | 2.771 | 52,436,143 |
| Dec 3, 2024 | 2.910 | 2.910 | 2.730 | 2.780 | 2.694 | 84,757,059 |
| Dec 2, 2024 | 2.900 | 2.990 | 2.860 | 2.910 | 2.820 | 83,663,473 |
| Nov 29, 2024 | 2.850 | 2.980 | 2.850 | 2.900 | 2.810 | 49,096,886 |
| Nov 28, 2024 | 2.980 | 2.990 | 2.850 | 2.880 | 2.791 | 39,257,272 |
| Nov 27, 2024 | 2.840 | 2.940 | 2.750 | 2.930 | 2.839 | 53,861,999 |
| Nov 26, 2024 | 2.980 | 3.070 | 2.780 | 2.810 | 2.723 | 101,149,651 |
| Nov 25, 2024 | 3.300 | 3.300 | 3.000 | 3.050 | 2.955 | 91,781,000 |
| Nov 22, 2024 | 3.320 | 3.460 | 3.180 | 3.230 | 3.130 | 148,213,869 |
| Nov 21, 2024 | 3.350 | 3.400 | 3.170 | 3.260 | 3.159 | 100,670,000 |
| Nov 20, 2024 | 2.990 | 3.340 | 2.960 | 3.280 | 3.178 | 186,105,942 |
| Nov 19, 2024 | 2.930 | 3.080 | 2.910 | 2.970 | 2.878 | 42,501,400 |
| Nov 18, 2024 | 3.070 | 3.130 | 2.900 | 2.920 | 2.829 | 68,379,000 |
| Nov 15, 2024 | 3.020 | 3.150 | 2.990 | 3.010 | 2.916 | 85,941,172 |
| Nov 14, 2024 | 2.950 | 3.200 | 2.940 | 3.090 | 2.994 | 162,914,600 |
| Nov 13, 2024 | 2.830 | 3.030 | 2.810 | 2.930 | 2.839 | 88,419,883 |
| Nov 12, 2024 | 3.280 | 3.420 | 2.870 | 2.870 | 2.781 | 217,423,673 |
| Nov 11, 2024 | 2.980 | 3.210 | 2.910 | 3.100 | 3.004 | 165,344,866 |
| Nov 8, 2024 | 2.930 | 3.020 | 2.860 | 2.880 | 2.791 | 76,725,795 |
| Nov 7, 2024 | 2.980 | 2.990 | 2.810 | 2.880 | 2.791 | 77,348,000 |
| Nov 6, 2024 | 2.790 | 3.070 | 2.760 | 2.890 | 2.800 | 144,433,600 |
| Nov 5, 2024 | 2.650 | 2.790 | 2.620 | 2.780 | 2.694 | 64,665,611 |
| Nov 4, 2024 | 2.650 | 2.680 | 2.620 | 2.650 | 2.568 | 23,819,759 |
| Nov 1, 2024 | 2.670 | 2.690 | 2.570 | 2.650 | 2.568 | 34,475,119 |
| Oct 31, 2024 | 2.720 | 2.770 | 2.630 | 2.650 | 2.568 | 63,041,055 |
| Oct 30, 2024 | 2.760 | 2.850 | 2.650 | 2.720 | 2.635 | 98,267,800 |
| Oct 29, 2024 | 2.520 | 2.820 | 2.480 | 2.760 | 2.674 | 172,072,000 |
| Oct 28, 2024 | 2.440 | 2.490 | 2.420 | 2.460 | 2.384 | 36,855,147 |
| Oct 25, 2024 | 2.450 | 2.480 | 2.400 | 2.440 | 2.364 | 52,191,491 |
| Oct 24, 2024 | 2.540 | 2.540 | 2.420 | 2.430 | 2.354 | 48,124,799 |
| Oct 23, 2024 | 2.530 | 2.620 | 2.520 | 2.550 | 2.471 | 32,762,200 |
| Oct 22, 2024 | 2.580 | 2.590 | 2.500 | 2.540 | 2.461 | 32,742,557 |
| Oct 21, 2024 | 2.660 | 2.680 | 2.560 | 2.570 | 2.490 | 54,745,000 |
| Oct 18, 2024 | 2.540 | 2.710 | 2.470 | 2.630 | 2.548 | 70,833,000 |
| Oct 17, 2024 | 2.590 | 2.650 | 2.500 | 2.530 | 2.451 | 32,428,303 |
| Oct 16, 2024 | 2.530 | 2.600 | 2.490 | 2.540 | 2.461 | 43,797,288 |
| Oct 15, 2024 | 2.710 | 2.710 | 2.500 | 2.530 | 2.451 | 39,372,600 |
| Oct 14, 2024 | 2.690 | 2.740 | 2.570 | 2.650 | 2.568 | 52,817,840 |
| Oct 10, 2024 | 2.860 | 2.890 | 2.750 | 2.780 | 2.694 | 53,220,265 |
| Oct 9, 2024 | 3.150 | 3.160 | 2.700 | 2.780 | 2.694 | 125,245,952 |
| Oct 8, 2024 | 3.490 | 3.600 | 2.900 | 3.120 | 3.023 | 170,471,688 |
| Oct 7, 2024 | 3.460 | 3.500 | 3.300 | 3.490 | 3.382 | 39,868,533 |
| Oct 4, 2024 | 3.190 | 3.460 | 3.160 | 3.410 | 3.304 | 48,175,562 |
| Oct 3, 2024 | 3.290 | 3.330 | 3.000 | 3.190 | 3.091 | 62,688,695 |
| Oct 2, 2024 | 3.200 | 3.270 | 3.080 | 3.250 | 3.149 | 61,617,726 |
| Sep 30, 2024 | 2.790 | 3.120 | 2.700 | 3.070 | 2.975 | 171,425,314 |
| Sep 27, 2024 | 2.550 | 2.740 | 2.510 | 2.660 | 2.577 | 110,261,390 |
| Sep 26, 2024 | 2.320 | 2.450 | 2.320 | 2.450 | 2.374 | 60,769,000 |
| Sep 25, 2024 | 2.340 | 2.460 | 2.290 | 2.310 | 2.238 | 67,388,500 |
| Sep 24, 2024 | 2.210 | 2.310 | 2.150 | 2.290 | 2.219 | 52,671,676 |
| Sep 23, 2024 | 2.190 | 2.240 | 2.160 | 2.200 | 2.132 | 20,229,650 |
| Sep 20, 2024 | 2.170 | 2.230 | 2.150 | 2.180 | 2.112 | 30,077,000 |
| Sep 19, 2024 | 2.170 | 2.170 | 2.090 | 2.140 | 2.074 | 31,264,814 |
| Sep 17, 2024 | 2.170 | 2.180 | 2.130 | 2.180 | 2.112 | 2,266,273 |
| Sep 16, 2024 | 2.140 | 2.160 | 2.070 | 2.150 | 2.083 | 4,437,600 |
| Sep 13, 2024 | 2.170 | 2.200 | 2.100 | 2.120 | 2.054 | 22,028,400 |
| Sep 12, 2024 | 2.220 | 2.270 | 2.150 | 2.150 | 2.083 | 20,978,500 |
| Sep 11, 2024 | 2.230 | 2.240 | 2.120 | 2.200 | 2.132 | 21,176,000 |
| Sep 10, 2024 | 2.330 | 2.360 | 2.230 | 2.230 | 2.161 | 16,278,000 |
| Sep 9, 2024 | 2.290 | 2.350 | 2.240 | 2.320 | 2.248 | 24,974,803 |
| Sep 5, 2024 | 2.300 | 2.350 | 2.300 | 2.320 | 2.248 | 10,563,500 |
| Sep 4, 2024 | 2.360 | 2.360 | 2.270 | 2.300 | 2.229 | 20,959,000 |
| Sep 3, 2024 | 2.380 | 2.430 | 2.360 | 2.370 | 2.296 | 16,309,801 |
| Sep 2, 2024 | 2.370 | 2.390 | 2.330 | 2.380 | 2.306 | 10,151,380 |
| Aug 30, 2024 | 2.280 | 2.410 | 2.270 | 2.370 | 2.296 | 25,661,522 |
| Aug 29, 2024 | 2.350 | 2.380 | 2.260 | 2.270 | 2.199 | 32,379,500 |
| Aug 28, 2024 | 2.410 | 2.410 | 2.330 | 2.350 | 2.277 | 16,491,618 |
| Aug 27, 2024 | 2.320 | 2.410 | 2.270 | 2.400 | 2.325 | 30,728,000 |
| Aug 26, 2024 | 2.260 | 2.320 | 2.260 | 2.320 | 2.248 | 22,651,500 |
| Aug 23, 2024 | 2.170 | 2.240 | 2.160 | 2.220 | 2.151 | 11,773,500 |
| Aug 22, 2024 | 2.210 | 2.210 | 2.130 | 2.190 | 2.122 | 23,714,000 |
| Aug 21, 2024 | 2.220 | 2.220 | 2.180 | 2.190 | 2.122 | 12,152,384 |
| Aug 20, 2024 | 2.280 | 2.290 | 2.220 | 2.220 | 2.151 | 12,078,500 |
| Aug 19, 2024 | 2.230 | 2.310 | 2.230 | 2.270 | 2.199 | 16,536,618 |
| Aug 16, 2024 | 2.260 | 2.280 | 2.230 | 2.230 | 2.161 | 12,425,500 |
| Aug 15, 2024 | 2.270 | 2.280 | 2.170 | 2.230 | 2.161 | 43,751,000 |
| Aug 14, 2024 | 2.220 | 2.290 | 2.220 | 2.290 | 2.219 | 26,960,505 |
| Aug 13, 2024 | 2.240 | 2.260 | 2.190 | 2.210 | 2.141 | 16,963,000 |
| Aug 12, 2024 | 2.320 | 2.340 | 2.210 | 2.230 | 2.161 | 27,543,000 |
| Aug 9, 2024 | 2.310 | 2.360 | 2.290 | 2.310 | 2.238 | 24,008,777 |
| Aug 8, 2024 | 2.290 | 2.310 | 2.230 | 2.260 | 2.190 | 17,221,000 |
| Aug 7, 2024 | 2.310 | 2.350 | 2.280 | 2.290 | 2.219 | 16,064,720 |
| Aug 6, 2024 | 2.320 | 2.350 | 2.270 | 2.310 | 2.238 | 21,742,000 |
| Aug 5, 2024 | 2.350 | 2.400 | 2.240 | 2.280 | 2.209 | 40,355,688 |
| Aug 2, 2024 | 2.460 | 2.470 | 2.360 | 2.390 | 2.316 | 29,006,839 |
| Aug 1, 2024 | 2.520 | 2.550 | 2.460 | 2.480 | 2.403 | 21,536,545 |
| Jul 31, 2024 | 2.600 | 2.650 | 2.480 | 2.530 | 2.451 | 46,623,000 |
| Jul 30, 2024 | 2.620 | 2.650 | 2.530 | 2.580 | 2.500 | 24,845,000 |
| Jul 29, 2024 | 2.520 | 2.670 | 2.470 | 2.640 | 2.558 | 43,137,871 |
| Jul 26, 2024 | 2.450 | 2.510 | 2.400 | 2.470 | 2.393 | 31,791,500 |
| Jul 25, 2024 | 2.430 | 2.520 | 2.380 | 2.430 | 2.354 | 76,968,995 |
| Jul 24, 2024 | 2.320 | 2.350 | 2.250 | 2.260 | 2.190 | 17,287,497 |
| Jul 23, 2024 | 2.350 | 2.360 | 2.300 | 2.320 | 2.248 | 13,299,500 |
| Jul 22, 2024 | 2.410 | 2.420 | 2.300 | 2.330 | 2.258 | 32,174,000 |
| Jul 19, 2024 | 2.450 | 2.450 | 2.350 | 2.390 | 2.316 | 43,799,000 |
| Jul 18, 2024 | 2.570 | 2.560 | 2.450 | 2.460 | 2.384 | 26,242,314 |
| Jul 17, 2024 | 2.630 | 2.630 | 2.530 | 2.580 | 2.500 | 14,203,500 |
| Jul 16, 2024 | 2.600 | 2.650 | 2.570 | 2.600 | 2.519 | 18,591,884 |
| Jul 15, 2024 | 2.650 | 2.670 | 2.530 | 2.580 | 2.500 | 23,141,251 |
| Jul 12, 2024 | 2.540 | 2.680 | 2.540 | 2.650 | 2.568 | 24,971,371 |
| Jul 11, 2024 | 2.500 | 2.550 | 2.480 | 2.530 | 2.451 | 24,046,000 |
| Jul 10, 2024 | 2.560 | 2.560 | 2.450 | 2.470 | 2.393 | 25,654,314 |
| Jul 9, 2024 | 2.500 | 2.550 | 2.460 | 2.530 | 2.451 | 18,875,585 |
| Jul 8, 2024 | 2.480 | 2.510 | 2.430 | 2.500 | 2.422 | 18,941,761 |
| Jul 5, 2024 | 2.510 | 2.530 | 2.420 | 2.480 | 2.403 | 22,964,941 |
| Jul 4, 2024 | 2.570 | 2.630 | 2.500 | 2.510 | 2.432 | 20,682,646 |
| Jul 3, 2024 | 2.580 | 2.600 | 2.490 | 2.550 | 2.471 | 18,611,148 |
| Jul 2, 2024 | 2.640 | 2.650 | 2.530 | 2.550 | 2.471 | 21,402,947 |
| Jun 28, 2024 | 2.610 | 2.690 | 2.590 | 2.640 | 2.558 | 23,944,938 |
| Jun 27, 2024 | 2.630 | 2.670 | 2.580 | 2.590 | 2.510 | 20,562,100 |
| Jun 26, 2024 | 2.580 | 2.670 | 2.560 | 2.630 | 2.548 | 29,272,500 |
| Jun 25, 2024 | 2.670 | 2.700 | 2.540 | 2.580 | 2.500 | 24,813,953 |
| Jun 24, 2024 | 2.680 | 2.720 | 2.600 | 2.670 | 2.587 | 24,493,000 |
| Jun 21, 2024 | 2.630 | 2.690 | 2.570 | 2.670 | 2.587 | 63,980,300 |
| Jun 20, 2024 | 2.690 | 2.700 | 2.590 | 2.610 | 2.529 | 36,969,130 |
| Jun 19, 2024 | 2.540 | 2.740 | 2.500 | 2.700 | 2.616 | 104,792,032 |
| Jun 18, 2024 | 2.450 | 2.540 | 2.390 | 2.480 | 2.403 | 45,711,651 |
| Jun 17, 2024 | 2.600 | 2.600 | 2.380 | 2.440 | 2.364 | 99,113,904 |
| Jun 14, 2024 | 2.500 | 2.680 | 2.460 | 2.610 | 2.529 | 124,623,413 |
| Jun 13, 2024 | 2.820 | 2.930 | 2.480 | 2.510 | 2.432 | 152,552,005 |
| Jun 12, 2024 | 3.080 | 3.100 | 2.760 | 2.780 | 2.694 | 61,167,420 |
| Jun 11, 2024 | 3.040 | 3.160 | 3.020 | 3.080 | 2.984 | 53,624,000 |
Related Tickers
1698.HK TME-SW
72.600
-1.43%
1024.HK KUAISHOU-W
62.200
+1.14%
9626.HK Bilibili Inc.
167.300
+9.92%
0772.HK CHINA LIT
31.000
+5.62%
9898.HK Weibo Corporation
77.350
+0.59%
9888.HK Baidu, Inc.
86.750
+1.28%
9899.HK NetEase Cloud Music Inc.
233.800
+1.65%
1896.HK MAOYAN ENT
7.870
+0.64%
AUTO.L Auto Trader Group plc
809.40
+0.17%
0700.HK TENCENT
518.000
+0.88%