4.200
+0.040
+(0.96%)
At close: April 11 at 4:08:17 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 |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 4.150 | 4.220 | 4.130 | 4.200 | 4.200 | 5,221,000 |
| Apr 10, 2025 | 4.340 | 4.420 | 4.160 | 4.160 | 4.160 | 5,159,000 |
| Apr 9, 2025 | 4.100 | 4.210 | 3.920 | 4.170 | 4.170 | 6,468,232 |
| Apr 8, 2025 | 4.150 | 4.260 | 4.060 | 4.110 | 4.110 | 4,995,046 |
| Apr 7, 2025 | 4.280 | 4.350 | 4.070 | 4.080 | 4.080 | 13,637,000 |
| Apr 3, 2025 | 4.320 | 4.480 | 4.320 | 4.480 | 4.480 | 5,520,000 |
| Apr 2, 2025 | 4.480 | 4.510 | 4.400 | 4.450 | 4.450 | 3,901,381 |
| Apr 1, 2025 | 4.470 | 4.490 | 4.390 | 4.460 | 4.460 | 3,139,000 |
| Mar 31, 2025 | 4.520 | 4.520 | 4.320 | 4.430 | 4.430 | 8,025,000 |
| Mar 28, 2025 | 4.670 | 4.670 | 4.450 | 4.500 | 4.500 | 4,484,000 |
| Mar 27, 2025 | 4.500 | 4.620 | 4.420 | 4.610 | 4.610 | 5,665,000 |
| Mar 26, 2025 | 4.490 | 4.520 | 4.430 | 4.480 | 4.480 | 4,595,000 |
| Mar 25, 2025 | 4.520 | 4.530 | 4.410 | 4.490 | 4.490 | 4,349,000 |
| Mar 24, 2025 | 4.600 | 4.600 | 4.470 | 4.520 | 4.520 | 4,137,000 |
| Mar 21, 2025 | 4.710 | 4.710 | 4.470 | 4.540 | 4.540 | 6,949,000 |
| Mar 20, 2025 | 4.850 | 4.850 | 4.670 | 4.710 | 4.710 | 10,718,000 |
| Mar 19, 2025 | 4.880 | 4.890 | 4.810 | 4.830 | 4.830 | 5,893,000 |
| Mar 18, 2025 | 4.850 | 4.890 | 4.750 | 4.880 | 4.880 | 10,002,000 |
| Mar 17, 2025 | 4.730 | 4.980 | 4.710 | 4.820 | 4.820 | 13,620,386 |
| Mar 14, 2025 | 4.490 | 4.750 | 4.430 | 4.720 | 4.720 | 18,829,000 |
| Mar 13, 2025 | 4.540 | 4.540 | 4.340 | 4.490 | 4.490 | 13,751,648 |
| Mar 12, 2025 | 4.520 | 4.760 | 4.500 | 4.590 | 4.590 | 18,790,000 |
| Mar 11, 2025 | 4.430 | 4.530 | 4.330 | 4.530 | 4.530 | 4,425,000 |
| Mar 10, 2025 | 4.560 | 4.560 | 4.390 | 4.440 | 4.440 | 6,947,000 |
| Mar 7, 2025 | 4.260 | 4.570 | 4.260 | 4.560 | 4.560 | 15,456,364 |
| Mar 6, 2025 | 4.300 | 4.350 | 4.230 | 4.290 | 4.290 | 5,474,000 |
| Mar 5, 2025 | 4.200 | 4.280 | 4.170 | 4.230 | 4.230 | 7,897,000 |
| Mar 4, 2025 | 4.090 | 4.180 | 3.950 | 4.170 | 4.170 | 5,352,000 |
| Mar 3, 2025 | 4.090 | 4.170 | 4.050 | 4.090 | 4.090 | 5,152,388 |
| Feb 28, 2025 | 4.150 | 4.260 | 4.030 | 4.070 | 4.070 | 5,745,000 |
| Feb 27, 2025 | 4.040 | 4.170 | 4.030 | 4.150 | 4.150 | 6,961,000 |
| Feb 26, 2025 | 3.950 | 4.020 | 3.940 | 4.020 | 4.020 | 5,579,000 |
| Feb 25, 2025 | 3.950 | 3.970 | 3.890 | 3.930 | 3.930 | 3,505,000 |
| Feb 24, 2025 | 3.920 | 4.000 | 3.870 | 3.990 | 3.990 | 4,118,000 |
| Feb 21, 2025 | 3.910 | 3.950 | 3.870 | 3.910 | 3.910 | 3,271,000 |
| Feb 20, 2025 | 3.960 | 3.980 | 3.890 | 3.900 | 3.900 | 3,365,232 |
| Feb 19, 2025 | 3.960 | 4.000 | 3.920 | 3.940 | 3.940 | 4,076,000 |
| Feb 18, 2025 | 3.980 | 3.980 | 3.870 | 3.920 | 3.920 | 5,638,000 |
| Feb 17, 2025 | 4.090 | 4.120 | 3.940 | 3.970 | 3.970 | 10,940,000 |
| Feb 14, 2025 | 3.920 | 4.070 | 3.880 | 4.050 | 4.050 | 6,807,000 |
| Feb 13, 2025 | 3.950 | 3.980 | 3.840 | 3.870 | 3.870 | 5,766,341 |
| Feb 12, 2025 | 3.950 | 3.960 | 3.860 | 3.940 | 3.940 | 6,171,658 |
| Feb 11, 2025 | 4.040 | 4.040 | 3.920 | 3.920 | 3.920 | 3,776,000 |
| Feb 10, 2025 | 4.140 | 4.140 | 4.010 | 4.050 | 4.050 | 7,064,000 |
| Feb 7, 2025 | 4.200 | 4.260 | 4.060 | 4.100 | 4.100 | 6,559,930 |
| Feb 6, 2025 | 4.300 | 4.300 | 4.160 | 4.180 | 4.180 | 2,403,000 |
| Feb 5, 2025 | 4.180 | 4.270 | 4.140 | 4.190 | 4.190 | 3,033,000 |
| Feb 4, 2025 | 4.130 | 4.250 | 4.130 | 4.220 | 4.220 | 2,746,462 |
| Feb 3, 2025 | 4.190 | 4.200 | 3.970 | 4.100 | 4.100 | 2,470,000 |
| Jan 28, 2025 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | - |
| Jan 27, 2025 | 4.030 | 4.150 | 3.990 | 4.140 | 4.140 | 3,276,752 |
| Jan 24, 2025 | 3.990 | 4.050 | 3.950 | 3.990 | 3.990 | 2,080,000 |
| Jan 23, 2025 | 4.000 | 4.050 | 3.900 | 3.960 | 3.960 | 2,922,000 |
| Jan 22, 2025 | 4.060 | 4.060 | 3.950 | 3.970 | 3.970 | 3,048,000 |
| Jan 21, 2025 | 4.100 | 4.130 | 4.050 | 4.060 | 4.060 | 1,364,000 |
| Jan 20, 2025 | 4.050 | 4.150 | 4.000 | 4.050 | 4.050 | 4,351,000 |
| Jan 17, 2025 | 4.060 | 4.060 | 3.980 | 4.020 | 4.020 | 1,471,186 |
| Jan 16, 2025 | 3.980 | 4.050 | 3.940 | 4.030 | 4.030 | 1,422,000 |
| Jan 15, 2025 | 4.030 | 4.030 | 3.910 | 3.940 | 3.940 | 1,272,000 |
| Jan 14, 2025 | 3.880 | 4.020 | 3.870 | 4.000 | 4.000 | 2,963,000 |
| Jan 13, 2025 | 3.970 | 3.990 | 3.830 | 3.870 | 3.870 | 1,853,198 |
| Jan 10, 2025 | 4.010 | 4.080 | 3.900 | 3.930 | 3.930 | 2,293,000 |
| Jan 9, 2025 | 4.090 | 4.050 | 3.960 | 4.000 | 4.000 | 2,880,000 |
| Jan 8, 2025 | 4.120 | 4.120 | 3.930 | 4.010 | 4.010 | 3,322,000 |
| Jan 7, 2025 | 4.140 | 4.140 | 4.040 | 4.120 | 4.120 | 2,454,000 |
| Jan 6, 2025 | 4.200 | 4.200 | 4.050 | 4.080 | 4.080 | 2,515,000 |
| Jan 3, 2025 | 4.150 | 4.190 | 4.070 | 4.120 | 4.120 | 3,200,000 |
| Jan 2, 2025 | 4.300 | 4.300 | 4.180 | 4.210 | 4.210 | 3,172,000 |
| Dec 31, 2024 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | - |
| Dec 30, 2024 | 4.230 | 4.270 | 4.170 | 4.220 | 4.220 | 4,820,000 |
| Dec 27, 2024 | 4.190 | 4.260 | 4.120 | 4.220 | 4.220 | 3,756,000 |
| Dec 24, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | - |
| Dec 23, 2024 | 4.310 | 4.310 | 4.200 | 4.230 | 4.230 | 3,037,000 |
| Dec 20, 2024 | 4.250 | 4.270 | 4.190 | 4.210 | 4.210 | 2,921,000 |
| Dec 19, 2024 | 4.260 | 4.260 | 4.200 | 4.240 | 4.240 | 2,903,000 |
| Dec 18, 2024 | 4.310 | 4.330 | 4.230 | 4.260 | 4.260 | 2,561,673 |
| Dec 17, 2024 | 4.250 | 4.290 | 4.160 | 4.260 | 4.260 | 4,561,000 |
| Dec 16, 2024 | 4.340 | 4.390 | 4.210 | 4.250 | 4.250 | 5,088,000 |
| Dec 13, 2024 | 4.180 | 4.390 | 4.150 | 4.320 | 4.320 | 5,071,000 |
| Dec 12, 2024 | 4.250 | 4.420 | 4.210 | 4.340 | 4.340 | 8,080,000 |
| Dec 11, 2024 | 4.200 | 4.340 | 4.190 | 4.200 | 4.200 | 4,942,000 |
| Dec 10, 2024 | 4.300 | 4.440 | 4.190 | 4.210 | 4.210 | 3,927,000 |
| Dec 9, 2024 | 4.190 | 4.270 | 4.120 | 4.260 | 4.260 | 3,194,060 |
| Dec 6, 2024 | 4.130 | 4.220 | 4.070 | 4.190 | 4.190 | 3,033,000 |
| Dec 5, 2024 | 4.090 | 4.140 | 4.010 | 4.100 | 4.100 | 2,954,264 |
| Dec 4, 2024 | 4.040 | 4.130 | 3.990 | 4.080 | 4.080 | 2,310,000 |
| Dec 3, 2024 | 3.960 | 4.030 | 3.920 | 4.020 | 4.020 | 1,894,000 |
| Dec 2, 2024 | 4.050 | 4.050 | 3.930 | 3.940 | 3.940 | 2,102,000 |
| Nov 29, 2024 | 3.950 | 4.020 | 3.890 | 3.980 | 3.980 | 1,885,000 |
| Nov 28, 2024 | 3.900 | 3.980 | 3.880 | 3.890 | 3.890 | 2,177,000 |
| Nov 27, 2024 | 3.890 | 3.910 | 3.790 | 3.900 | 3.900 | 2,211,000 |
| Nov 26, 2024 | 3.860 | 3.910 | 3.800 | 3.840 | 3.840 | 1,913,000 |
| Nov 25, 2024 | 3.740 | 3.830 | 3.710 | 3.800 | 3.800 | 2,937,000 |
| Nov 22, 2024 | 3.840 | 3.840 | 3.670 | 3.700 | 3.700 | 4,154,000 |
| Nov 21, 2024 | 3.780 | 3.840 | 3.740 | 3.800 | 3.800 | 2,888,000 |
| Nov 20, 2024 | 3.820 | 3.850 | 3.760 | 3.810 | 3.810 | 1,691,000 |
| Nov 19, 2024 | 3.850 | 3.850 | 3.780 | 3.830 | 3.830 | 1,692,000 |
| Nov 18, 2024 | 3.890 | 3.890 | 3.740 | 3.760 | 3.760 | 1,656,002 |
| Nov 15, 2024 | 3.820 | 3.830 | 3.730 | 3.770 | 3.770 | 2,328,000 |
| Nov 14, 2024 | 3.800 | 3.860 | 3.740 | 3.770 | 3.770 | 2,207,000 |
| Nov 13, 2024 | 3.890 | 3.900 | 3.780 | 3.830 | 3.830 | 3,087,000 |
| Nov 12, 2024 | 4.030 | 4.110 | 3.880 | 3.910 | 3.910 | 4,577,000 |
| Nov 11, 2024 | 4.130 | 4.130 | 3.980 | 4.070 | 4.070 | 2,318,000 |
| Nov 8, 2024 | 4.180 | 4.280 | 4.100 | 4.130 | 4.130 | 4,377,000 |
| Nov 7, 2024 | 4.070 | 4.160 | 4.020 | 4.130 | 4.130 | 7,263,000 |
| Nov 6, 2024 | 4.120 | 4.130 | 4.010 | 4.070 | 4.070 | 2,442,000 |
| Nov 5, 2024 | 4.050 | 4.130 | 4.040 | 4.110 | 4.110 | 2,370,000 |
| Nov 4, 2024 | 4.040 | 4.100 | 4.020 | 4.060 | 4.060 | 1,956,000 |
| Nov 1, 2024 | 4.040 | 4.090 | 4.000 | 4.050 | 4.050 | 2,304,000 |
| Oct 31, 2024 | 4.020 | 4.080 | 3.980 | 4.010 | 4.010 | 2,511,000 |
| Oct 30, 2024 | 4.160 | 4.160 | 3.990 | 4.030 | 4.030 | 2,141,000 |
| Oct 29, 2024 | 4.080 | 4.140 | 4.040 | 4.080 | 4.080 | 1,814,349 |
| Oct 28, 2024 | 4.090 | 4.120 | 4.020 | 4.080 | 4.080 | 2,288,000 |
| Oct 25, 2024 | 4.090 | 4.090 | 3.960 | 4.070 | 4.070 | 2,688,000 |
| Oct 24, 2024 | 4.000 | 4.070 | 3.910 | 3.960 | 3.960 | 1,986,000 |
| Oct 23, 2024 | 4.030 | 4.060 | 3.990 | 4.020 | 4.020 | 4,011,000 |
| Oct 22, 2024 | 4.070 | 4.090 | 4.020 | 4.040 | 4.040 | 2,150,000 |
| Oct 21, 2024 | 4.190 | 4.210 | 4.000 | 4.020 | 4.020 | 3,924,000 |
| Oct 18, 2024 | 3.990 | 4.160 | 3.970 | 4.130 | 4.130 | 6,108,000 |
| Oct 17, 2024 | 4.130 | 4.200 | 3.970 | 3.990 | 3.990 | 5,322,000 |
| Oct 16, 2024 | 4.120 | 4.150 | 4.010 | 4.120 | 4.120 | 6,990,000 |
| Oct 15, 2024 | 4.230 | 4.280 | 4.050 | 4.100 | 4.100 | 8,132,000 |
| Oct 14, 2024 | 4.390 | 4.420 | 4.150 | 4.230 | 4.230 | 10,495,389 |
| Oct 10, 2024 | 4.320 | 4.520 | 4.310 | 4.410 | 4.410 | 11,123,341 |
| Oct 9, 2024 | 4.370 | 4.460 | 4.090 | 4.300 | 4.300 | 14,056,000 |
| Oct 8, 2024 | 4.650 | 4.830 | 4.230 | 4.370 | 4.370 | 19,280,756 |
| Oct 7, 2024 | 4.400 | 4.700 | 4.400 | 4.660 | 4.660 | 7,263,004 |
| Oct 4, 2024 | 4.320 | 4.420 | 4.230 | 4.390 | 4.390 | 4,245,000 |
| Oct 3, 2024 | 4.390 | 4.410 | 4.040 | 4.330 | 4.330 | 3,571,000 |
| Oct 2, 2024 | 4.370 | 4.480 | 4.200 | 4.410 | 4.410 | 8,027,396 |
| Sep 30, 2024 | 4.150 | 4.440 | 4.130 | 4.250 | 4.250 | 12,420,000 |
| Sep 27, 2024 | 3.980 | 4.100 | 3.900 | 4.080 | 4.080 | 14,900,000 |
| Sep 26, 2024 | 3.650 | 3.910 | 3.650 | 3.900 | 3.900 | 8,867,000 |
| Sep 25, 2024 | 3.670 | 3.750 | 3.610 | 3.640 | 3.640 | 11,338,000 |
| Sep 24, 2024 | 3.300 | 3.560 | 3.300 | 3.550 | 3.550 | 8,613,004 |
| Sep 23, 2024 | 3.350 | 3.370 | 3.250 | 3.260 | 3.260 | 4,479,004 |
| Sep 20, 2024 | 3.310 | 3.380 | 3.270 | 3.300 | 3.300 | 5,057,000 |
| Sep 19, 2024 | 3.290 | 3.370 | 3.240 | 3.280 | 3.280 | 5,901,000 |
| Sep 17, 2024 | 3.250 | 3.300 | 3.230 | 3.270 | 3.270 | 1,386,000 |
| Sep 16, 2024 | 3.250 | 3.290 | 3.150 | 3.270 | 3.270 | 1,352,000 |
| Sep 13, 2024 | 3.250 | 3.350 | 3.250 | 3.270 | 3.270 | 2,654,000 |
| Sep 12, 2024 | 3.270 | 3.330 | 3.260 | 3.260 | 3.260 | 1,516,000 |
| Sep 11, 2024 | 3.260 | 3.300 | 3.230 | 3.280 | 3.280 | 2,824,000 |
| Sep 10, 2024 | 3.320 | 3.320 | 3.250 | 3.270 | 3.270 | 1,999,000 |
| Sep 9, 2024 | 3.370 | 3.370 | 3.280 | 3.310 | 3.310 | 3,887,000 |
| Sep 5, 2024 | 3.290 | 3.400 | 3.290 | 3.390 | 3.390 | 4,018,000 |
| Sep 4, 2024 | 3.400 | 3.460 | 3.300 | 3.340 | 3.340 | 7,079,000 |
| Sep 3, 2024 | 3.380 | 3.490 | 3.370 | 3.440 | 3.440 | 3,691,000 |
| Sep 2, 2024 | 3.450 | 3.560 | 3.340 | 3.400 | 3.400 | 6,013,000 |
| Aug 30, 2024 | 3.550 | 3.630 | 3.500 | 3.520 | 3.520 | 3,473,000 |
| Aug 29, 2024 | 3.500 | 3.550 | 3.400 | 3.550 | 3.550 | 2,922,000 |
| Aug 28, 2024 | 3.590 | 3.600 | 3.470 | 3.500 | 3.500 | 1,794,000 |
| Aug 27, 2024 | 3.600 | 3.620 | 3.550 | 3.560 | 3.560 | 2,053,000 |
| Aug 26, 2024 | 3.540 | 3.640 | 3.480 | 3.640 | 3.640 | 5,065,000 |
| Aug 23, 2024 | 0.165 Dividend | |||||
| Aug 23, 2024 | 3.450 | 3.560 | 3.390 | 3.490 | 3.490 | 3,505,000 |
| Aug 22, 2024 | 3.630 | 3.680 | 3.560 | 3.610 | 3.445 | 4,364,000 |
| Aug 21, 2024 | 3.630 | 3.690 | 3.560 | 3.620 | 3.455 | 2,684,000 |
| Aug 20, 2024 | 3.700 | 3.710 | 3.600 | 3.650 | 3.483 | 4,138,000 |
| Aug 19, 2024 | 3.610 | 3.760 | 3.580 | 3.720 | 3.550 | 5,682,564 |
| Aug 16, 2024 | 3.580 | 3.620 | 3.520 | 3.580 | 3.416 | 4,811,104 |
| Aug 15, 2024 | 3.480 | 3.640 | 3.420 | 3.570 | 3.407 | 5,636,000 |
| Aug 14, 2024 | 3.470 | 3.550 | 3.420 | 3.470 | 3.311 | 4,340,000 |
| Aug 13, 2024 | 3.550 | 3.550 | 3.360 | 3.470 | 3.311 | 8,189,000 |
| Aug 12, 2024 | 3.490 | 3.660 | 3.350 | 3.470 | 3.311 | 8,686,000 |
| Aug 9, 2024 | 3.290 | 3.420 | 3.290 | 3.400 | 3.245 | 4,503,000 |
| Aug 8, 2024 | 3.270 | 3.400 | 3.210 | 3.290 | 3.140 | 5,404,000 |
| Aug 7, 2024 | 3.210 | 3.280 | 3.180 | 3.260 | 3.111 | 5,145,970 |
| Aug 6, 2024 | 3.280 | 3.320 | 3.200 | 3.220 | 3.073 | 3,489,000 |
| Aug 5, 2024 | 3.230 | 3.300 | 3.160 | 3.220 | 3.073 | 4,701,000 |
| Aug 2, 2024 | 3.300 | 3.310 | 3.240 | 3.260 | 3.111 | 1,834,000 |
| Aug 1, 2024 | 3.450 | 3.510 | 3.340 | 3.340 | 3.187 | 2,006,000 |
| Jul 31, 2024 | 3.360 | 3.470 | 3.330 | 3.440 | 3.283 | 3,200,000 |
| Jul 30, 2024 | 3.420 | 3.420 | 3.310 | 3.360 | 3.206 | 1,801,000 |
| Jul 29, 2024 | 3.460 | 3.510 | 3.390 | 3.420 | 3.264 | 2,519,000 |
| Jul 26, 2024 | 3.480 | 3.560 | 3.460 | 3.460 | 3.302 | 1,930,000 |
| Jul 25, 2024 | 3.560 | 3.560 | 3.460 | 3.480 | 3.321 | 1,473,000 |
| Jul 24, 2024 | 3.600 | 3.670 | 3.540 | 3.550 | 3.388 | 2,241,002 |
| Jul 23, 2024 | 3.680 | 3.710 | 3.550 | 3.640 | 3.474 | 2,683,542 |
| Jul 22, 2024 | 3.630 | 3.680 | 3.590 | 3.670 | 3.502 | 2,345,000 |
| Jul 19, 2024 | 3.710 | 3.710 | 3.590 | 3.650 | 3.483 | 3,387,000 |
| Jul 18, 2024 | 3.800 | 3.800 | 3.660 | 3.720 | 3.550 | 2,639,000 |
| Jul 17, 2024 | 3.760 | 3.780 | 3.690 | 3.780 | 3.607 | 2,302,428 |
| Jul 16, 2024 | 3.850 | 3.850 | 3.650 | 3.740 | 3.569 | 3,206,812 |
| Jul 15, 2024 | 3.970 | 3.970 | 3.800 | 3.860 | 3.684 | 1,475,708 |
| Jul 12, 2024 | 3.980 | 4.030 | 3.900 | 3.990 | 3.808 | 3,351,000 |
| Jul 11, 2024 | 3.800 | 3.930 | 3.770 | 3.930 | 3.750 | 1,508,000 |
| Jul 10, 2024 | 3.730 | 3.840 | 3.730 | 3.800 | 3.626 | 987,000 |
| Jul 9, 2024 | 3.790 | 3.830 | 3.730 | 3.800 | 3.626 | 1,637,000 |
| Jul 8, 2024 | 3.840 | 3.850 | 3.760 | 3.830 | 3.655 | 2,648,000 |
| Jul 5, 2024 | 3.940 | 3.960 | 3.850 | 3.900 | 3.722 | 3,027,000 |
| Jul 4, 2024 | 4.020 | 4.050 | 3.930 | 3.980 | 3.798 | 1,119,000 |
| Jul 3, 2024 | 3.970 | 4.040 | 3.950 | 3.980 | 3.798 | 1,219,000 |
| Jul 2, 2024 | 4.020 | 4.050 | 3.950 | 3.960 | 3.779 | 2,040,904 |
| Jun 28, 2024 | 3.980 | 4.090 | 3.980 | 4.030 | 3.846 | 1,609,180 |
| Jun 27, 2024 | 4.150 | 4.150 | 4.000 | 4.000 | 3.817 | 1,824,000 |
| Jun 26, 2024 | 4.200 | 4.200 | 4.070 | 4.150 | 3.960 | 847,000 |
| Jun 25, 2024 | 4.170 | 4.330 | 4.130 | 4.190 | 3.998 | 2,478,000 |
| Jun 24, 2024 | 4.200 | 4.200 | 4.050 | 4.150 | 3.960 | 1,179,000 |
| Jun 21, 2024 | 4.190 | 4.190 | 4.060 | 4.150 | 3.960 | 1,051,000 |
| Jun 20, 2024 | 4.290 | 4.300 | 4.060 | 4.170 | 3.979 | 3,422,000 |
| Jun 19, 2024 | 4.190 | 4.330 | 4.150 | 4.290 | 4.094 | 1,294,000 |
| Jun 18, 2024 | 4.230 | 4.260 | 4.150 | 4.160 | 3.970 | 789,275 |
| Jun 17, 2024 | 4.200 | 4.290 | 4.170 | 4.200 | 4.008 | 2,128,000 |
| Jun 14, 2024 | 4.320 | 4.350 | 4.210 | 4.220 | 4.027 | 1,711,000 |
| Jun 13, 2024 | 4.400 | 4.410 | 4.290 | 4.350 | 4.151 | 1,854,970 |
| Jun 12, 2024 | 4.410 | 4.410 | 4.260 | 4.360 | 4.161 | 2,568,000 |
| Jun 11, 2024 | 4.580 | 4.580 | 4.370 | 4.390 | 4.189 | 2,872,983 |
| Jun 7, 2024 | 4.580 | 4.650 | 4.560 | 4.610 | 4.399 | 762,000 |
| Jun 6, 2024 | 4.590 | 4.640 | 4.580 | 4.590 | 4.380 | 996,000 |
| Jun 5, 2024 | 4.560 | 4.630 | 4.560 | 4.580 | 4.371 | 1,090,455 |
| Jun 4, 2024 | 4.550 | 4.670 | 4.500 | 4.590 | 4.380 | 1,345,000 |
| Jun 3, 2024 | 4.460 | 4.690 | 4.460 | 4.550 | 4.342 | 2,592,000 |
| May 31, 2024 | 4.480 | 4.530 | 4.450 | 4.460 | 4.256 | 3,118,000 |
| May 30, 2024 | 4.370 | 4.450 | 4.350 | 4.450 | 4.247 | 1,631,000 |
| May 29, 2024 | 4.510 | 4.510 | 4.380 | 4.420 | 4.218 | 2,255,000 |
| May 28, 2024 | 4.500 | 4.560 | 4.430 | 4.490 | 4.285 | 1,684,000 |
| May 27, 2024 | 4.310 | 4.500 | 4.280 | 4.490 | 4.285 | 3,329,000 |
| May 24, 2024 | 4.400 | 4.450 | 4.250 | 4.310 | 4.113 | 5,356,000 |
| May 23, 2024 | 4.660 | 4.660 | 4.420 | 4.480 | 4.275 | 2,999,000 |
| May 22, 2024 | 4.560 | 4.700 | 4.460 | 4.650 | 4.437 | 2,428,870 |
| May 21, 2024 | 4.700 | 4.750 | 4.490 | 4.580 | 4.371 | 5,675,650 |
| May 20, 2024 | 4.700 | 4.800 | 4.700 | 4.760 | 4.542 | 2,574,000 |
| May 17, 2024 | 4.610 | 4.790 | 4.520 | 4.720 | 4.504 | 3,964,020 |
| May 16, 2024 | 4.770 | 4.810 | 4.600 | 4.610 | 4.399 | 4,879,446 |
| May 14, 2024 | 4.760 | 4.820 | 4.740 | 4.810 | 4.590 | 2,713,000 |
| May 13, 2024 | 4.750 | 4.810 | 4.710 | 4.770 | 4.552 | 2,453,476 |
| May 10, 2024 | 4.790 | 4.810 | 4.650 | 4.760 | 4.542 | 2,780,000 |
| May 9, 2024 | 4.640 | 4.770 | 4.620 | 4.760 | 4.542 | 2,440,000 |
| May 8, 2024 | 4.640 | 4.700 | 4.620 | 4.640 | 4.428 | 2,042,000 |
| May 7, 2024 | 4.850 | 4.850 | 4.650 | 4.690 | 4.476 | 3,235,000 |
| May 6, 2024 | 4.750 | 4.790 | 4.700 | 4.760 | 4.542 | 2,447,984 |
| May 3, 2024 | 4.810 | 4.840 | 4.730 | 4.740 | 4.523 | 3,404,002 |
| May 2, 2024 | 4.850 | 4.850 | 4.700 | 4.770 | 4.552 | 1,879,000 |
| Apr 30, 2024 | 4.630 | 4.830 | 4.630 | 4.760 | 4.542 | 3,763,000 |
| Apr 29, 2024 | 0.139 Dividend | |||||
| Apr 29, 2024 | 4.760 | 4.760 | 4.590 | 4.630 | 4.418 | 1,726,000 |
| Apr 26, 2024 | 4.620 | 4.750 | 4.620 | 4.750 | 4.400 | 2,795,662 |
| Apr 25, 2024 | 4.620 | 4.720 | 4.580 | 4.640 | 4.298 | 4,592,873 |
| Apr 24, 2024 | 4.570 | 4.690 | 4.490 | 4.690 | 4.345 | 3,566,000 |
| Apr 23, 2024 | 4.390 | 4.550 | 4.370 | 4.550 | 4.215 | 3,306,000 |
| Apr 22, 2024 | 4.460 | 4.500 | 4.350 | 4.370 | 4.048 | 2,176,294 |
| Apr 19, 2024 | 4.470 | 4.470 | 4.270 | 4.460 | 4.132 | 3,051,000 |
| Apr 18, 2024 | 4.370 | 4.480 | 4.300 | 4.460 | 4.132 | 1,651,000 |
| Apr 17, 2024 | 4.470 | 4.570 | 4.260 | 4.350 | 4.030 | 5,950,000 |
| Apr 16, 2024 | 4.570 | 4.570 | 4.380 | 4.450 | 4.122 | 4,289,000 |
| Apr 15, 2024 | 4.630 | 4.660 | 4.460 | 4.560 | 4.224 | 4,305,000 |
| Apr 12, 2024 | 4.740 | 4.740 | 4.600 | 4.640 | 4.298 | 2,832,000 |
| Apr 11, 2024 | 4.850 | 4.850 | 4.670 | 4.680 | 4.335 | 3,638,679 |
Related Tickers
SMSOF Samsonite Group S.A.
1.8200
0.00%
GRND3.SA Grendene S.A.
5.58
+2.76%
0551.HK YUE YUEN IND
11.200
+0.36%
PUMSY PUMA SE
2.1400
-0.47%
VRA Vera Bradley, Inc.
2.1050
-0.24%
7936.T ASICS Corporation
2,925.00
-4.97%
ADS.DE adidas AG
195.85
-0.46%
FORD Forward Industries, Inc.
4.8400
-1.43%
DECK Deckers Outdoor Corporation
109.05
-0.53%
ONON On Holding AG
43.51
+1.14%