4.900
+0.190
+(4.03%)
At close: April 17 at 4:08:07 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 17, 2025 | 4.750 | 4.930 | 4.690 | 4.900 | 4.900 | 14,466,500 |
| Apr 16, 2025 | 4.760 | 4.840 | 4.660 | 4.710 | 4.710 | 9,603,675 |
| Apr 15, 2025 | 4.870 | 4.880 | 4.800 | 4.840 | 4.840 | 8,632,305 |
| Apr 14, 2025 | 4.930 | 5.000 | 4.830 | 4.870 | 4.870 | 14,931,414 |
| Apr 11, 2025 | 4.940 | 4.970 | 4.870 | 4.910 | 4.910 | 7,050,524 |
| Apr 10, 2025 | 5.010 | 5.100 | 4.940 | 4.940 | 4.940 | 11,372,521 |
| Apr 9, 2025 | 4.580 | 5.010 | 4.460 | 4.950 | 4.950 | 28,520,328 |
| Apr 8, 2025 | 4.540 | 4.720 | 4.520 | 4.660 | 4.660 | 18,460,689 |
| Apr 7, 2025 | 4.720 | 4.770 | 4.470 | 4.490 | 4.490 | 23,301,500 |
| Apr 3, 2025 | 5.100 | 5.140 | 5.030 | 5.110 | 5.110 | 12,280,500 |
| Apr 2, 2025 | 5.110 | 5.180 | 5.040 | 5.180 | 5.180 | 10,185,000 |
| Apr 1, 2025 | 5.140 | 5.140 | 5.030 | 5.080 | 5.080 | 9,551,750 |
| Mar 31, 2025 | 5.310 | 5.310 | 5.060 | 5.070 | 5.070 | 13,280,500 |
| Mar 28, 2025 | 5.250 | 5.440 | 5.250 | 5.310 | 5.310 | 10,208,000 |
| Mar 27, 2025 | 5.130 | 5.290 | 5.080 | 5.250 | 5.250 | 11,383,800 |
| Mar 26, 2025 | 5.120 | 5.200 | 5.100 | 5.130 | 5.130 | 15,318,716 |
| Mar 25, 2025 | 5.240 | 5.240 | 5.120 | 5.120 | 5.120 | 11,573,991 |
| Mar 24, 2025 | 5.200 | 5.290 | 5.160 | 5.270 | 5.270 | 14,086,482 |
| Mar 21, 2025 | 5.280 | 5.340 | 5.150 | 5.190 | 5.190 | 17,479,260 |
| Mar 20, 2025 | 5.520 | 5.530 | 5.260 | 5.280 | 5.280 | 24,953,500 |
| Mar 19, 2025 | 5.820 | 5.820 | 5.400 | 5.550 | 5.550 | 28,803,500 |
| Mar 18, 2025 | 5.720 | 5.770 | 5.530 | 5.690 | 5.690 | 33,359,000 |
| Mar 17, 2025 | 5.560 | 5.730 | 5.560 | 5.690 | 5.690 | 13,138,115 |
| Mar 14, 2025 | 5.340 | 5.570 | 5.330 | 5.550 | 5.550 | 17,732,637 |
| Mar 13, 2025 | 5.500 | 5.550 | 5.240 | 5.310 | 5.310 | 10,710,640 |
| Mar 12, 2025 | 5.560 | 5.630 | 5.420 | 5.480 | 5.480 | 15,584,000 |
| Mar 11, 2025 | 5.330 | 5.500 | 5.300 | 5.480 | 5.480 | 6,683,034 |
| Mar 10, 2025 | 5.500 | 5.500 | 5.340 | 5.410 | 5.410 | 8,690,000 |
| Mar 7, 2025 | 5.300 | 5.590 | 5.260 | 5.490 | 5.490 | 24,427,089 |
| Mar 6, 2025 | 5.400 | 5.400 | 5.240 | 5.350 | 5.350 | 15,227,691 |
| Mar 5, 2025 | 5.240 | 5.290 | 5.160 | 5.280 | 5.280 | 12,768,500 |
| Mar 4, 2025 | 5.210 | 5.210 | 5.030 | 5.170 | 5.170 | 13,510,000 |
| Mar 3, 2025 | 5.200 | 5.260 | 5.160 | 5.210 | 5.210 | 10,504,056 |
| Feb 28, 2025 | 5.370 | 5.420 | 5.120 | 5.150 | 5.150 | 10,736,325 |
| Feb 27, 2025 | 5.180 | 5.380 | 5.160 | 5.370 | 5.370 | 28,323,500 |
| Feb 26, 2025 | 5.100 | 5.230 | 5.090 | 5.180 | 5.180 | 19,466,524 |
| Feb 25, 2025 | 5.280 | 5.280 | 5.110 | 5.140 | 5.140 | 13,177,698 |
| Feb 24, 2025 | 5.300 | 5.350 | 5.200 | 5.290 | 5.290 | 12,935,707 |
| Feb 21, 2025 | 5.330 | 5.380 | 5.210 | 5.280 | 5.280 | 9,076,615 |
| Feb 20, 2025 | 5.350 | 5.390 | 5.280 | 5.310 | 5.310 | 5,661,750 |
| Feb 19, 2025 | 5.360 | 5.380 | 5.300 | 5.340 | 5.340 | 12,225,111 |
| Feb 18, 2025 | 5.500 | 5.500 | 5.320 | 5.360 | 5.360 | 15,338,172 |
| Feb 17, 2025 | 5.500 | 5.570 | 5.380 | 5.450 | 5.450 | 15,233,606 |
| Feb 14, 2025 | 5.350 | 5.510 | 5.320 | 5.500 | 5.500 | 16,729,595 |
| Feb 13, 2025 | 5.370 | 5.510 | 5.290 | 5.310 | 5.310 | 19,369,552 |
| Feb 12, 2025 | 5.380 | 5.390 | 5.240 | 5.370 | 5.370 | 16,443,049 |
| Feb 11, 2025 | 5.540 | 5.540 | 5.320 | 5.340 | 5.340 | 22,063,568 |
| Feb 10, 2025 | 5.900 | 5.900 | 5.250 | 5.540 | 5.540 | 156,104,911 |
| Feb 7, 2025 | 6.030 | 6.170 | 5.900 | 6.070 | 6.070 | 11,753,586 |
| Feb 6, 2025 | 5.840 | 6.040 | 5.840 | 5.980 | 5.980 | 5,354,667 |
| Feb 5, 2025 | 6.080 | 6.100 | 5.780 | 5.930 | 5.930 | 5,646,140 |
| Feb 4, 2025 | 5.930 | 6.190 | 5.930 | 6.080 | 6.080 | 5,703,672 |
| Feb 3, 2025 | 5.880 | 5.980 | 5.780 | 5.950 | 5.950 | 5,407,700 |
| Jan 28, 2025 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | - |
| Jan 27, 2025 | 6.020 | 6.080 | 5.940 | 5.960 | 5.960 | 4,567,532 |
| Jan 24, 2025 | 5.870 | 6.060 | 5.870 | 6.020 | 6.020 | 7,998,122 |
| Jan 23, 2025 | 5.840 | 5.980 | 5.780 | 5.870 | 5.870 | 11,550,735 |
| Jan 22, 2025 | 5.860 | 5.860 | 5.720 | 5.840 | 5.840 | 6,128,892 |
| Jan 21, 2025 | 5.740 | 5.820 | 5.660 | 5.790 | 5.790 | 5,862,093 |
| Jan 20, 2025 | 5.720 | 5.850 | 5.710 | 5.740 | 5.740 | 3,679,747 |
| Jan 17, 2025 | 5.640 | 5.710 | 5.600 | 5.700 | 5.700 | 3,016,087 |
| Jan 16, 2025 | 5.660 | 5.730 | 5.550 | 5.680 | 5.680 | 6,871,500 |
| Jan 15, 2025 | 5.680 | 5.680 | 5.500 | 5.550 | 5.550 | 5,165,900 |
| Jan 14, 2025 | 5.450 | 5.710 | 5.450 | 5.670 | 5.670 | 7,575,917 |
| Jan 13, 2025 | 5.560 | 5.560 | 5.380 | 5.510 | 5.510 | 7,172,923 |
| Jan 10, 2025 | 5.580 | 5.640 | 5.370 | 5.440 | 5.440 | 11,480,497 |
| Jan 9, 2025 | 5.560 | 5.740 | 5.490 | 5.600 | 5.600 | 12,870,837 |
| Jan 8, 2025 | 5.470 | 5.600 | 5.430 | 5.550 | 5.550 | 7,878,824 |
| Jan 7, 2025 | 5.370 | 5.650 | 5.370 | 5.520 | 5.520 | 5,278,213 |
| Jan 6, 2025 | 5.370 | 5.500 | 5.370 | 5.490 | 5.490 | 3,918,607 |
| Jan 3, 2025 | 5.410 | 5.540 | 5.390 | 5.400 | 5.400 | 3,762,000 |
| Jan 2, 2025 | 5.610 | 5.700 | 5.420 | 5.490 | 5.490 | 6,459,500 |
| Dec 31, 2024 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | - |
| Dec 30, 2024 | 5.710 | 5.780 | 5.640 | 5.760 | 5.760 | 12,035,494 |
| Dec 27, 2024 | 5.750 | 5.750 | 5.530 | 5.710 | 5.710 | 9,118,353 |
| Dec 24, 2024 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | - |
| Dec 23, 2024 | 5.860 | 5.860 | 5.640 | 5.690 | 5.690 | 3,427,500 |
| Dec 20, 2024 | 5.710 | 5.870 | 5.710 | 5.740 | 5.740 | 9,555,546 |
| Dec 19, 2024 | 5.900 | 5.910 | 5.700 | 5.790 | 5.790 | 8,009,746 |
| Dec 18, 2024 | 5.960 | 6.020 | 5.920 | 5.960 | 5.960 | 7,746,917 |
| Dec 17, 2024 | 5.900 | 5.950 | 5.680 | 5.890 | 5.890 | 11,358,174 |
| Dec 16, 2024 | 5.790 | 5.920 | 5.790 | 5.830 | 5.830 | 8,347,317 |
| Dec 13, 2024 | 5.870 | 5.890 | 5.760 | 5.820 | 5.820 | 11,608,671 |
| Dec 12, 2024 | 5.550 | 5.930 | 5.550 | 5.870 | 5.870 | 11,563,031 |
| Dec 11, 2024 | 5.710 | 5.790 | 5.630 | 5.680 | 5.680 | 8,436,906 |
| Dec 10, 2024 | 5.850 | 5.890 | 5.610 | 5.640 | 5.640 | 11,529,763 |
| Dec 9, 2024 | 5.360 | 5.590 | 5.270 | 5.590 | 5.590 | 11,382,283 |
| Dec 6, 2024 | 5.320 | 5.390 | 5.250 | 5.360 | 5.360 | 7,977,589 |
| Dec 5, 2024 | 5.340 | 5.340 | 5.250 | 5.290 | 5.290 | 3,795,500 |
| Dec 4, 2024 | 5.300 | 5.380 | 5.260 | 5.350 | 5.350 | 5,029,611 |
| Dec 3, 2024 | 5.280 | 5.360 | 5.260 | 5.360 | 5.360 | 4,215,207 |
| Dec 2, 2024 | 5.220 | 5.410 | 5.220 | 5.320 | 5.320 | 6,746,516 |
| Nov 29, 2024 | 5.130 | 5.350 | 5.130 | 5.260 | 5.260 | 4,385,035 |
| Nov 28, 2024 | 5.320 | 5.320 | 5.150 | 5.170 | 5.170 | 3,074,347 |
| Nov 27, 2024 | 5.160 | 5.300 | 5.050 | 5.280 | 5.280 | 4,564,756 |
| Nov 26, 2024 | 5.060 | 5.250 | 5.010 | 5.150 | 5.150 | 3,568,775 |
| Nov 25, 2024 | 5.080 | 5.190 | 5.020 | 5.060 | 5.060 | 12,390,650 |
| Nov 22, 2024 | 5.310 | 5.330 | 5.070 | 5.080 | 5.080 | 8,494,795 |
| Nov 21, 2024 | 5.420 | 5.420 | 5.300 | 5.320 | 5.320 | 5,322,500 |
| Nov 20, 2024 | 5.260 | 5.390 | 5.200 | 5.370 | 5.370 | 7,416,718 |
| Nov 19, 2024 | 5.220 | 5.350 | 5.190 | 5.250 | 5.250 | 10,419,463 |
| Nov 18, 2024 | 5.220 | 5.270 | 5.100 | 5.180 | 5.180 | 14,901,000 |
| Nov 15, 2024 | 5.190 | 5.330 | 5.110 | 5.220 | 5.220 | 10,811,666 |
| Nov 14, 2024 | 5.440 | 5.440 | 5.160 | 5.210 | 5.210 | 9,341,650 |
| Nov 13, 2024 | 5.410 | 5.420 | 5.270 | 5.370 | 5.370 | 8,741,500 |
| Nov 12, 2024 | 5.570 | 5.630 | 5.330 | 5.400 | 5.400 | 14,292,060 |
| Nov 11, 2024 | 5.800 | 5.800 | 5.390 | 5.590 | 5.590 | 23,349,837 |
| Nov 8, 2024 | 5.950 | 6.050 | 5.770 | 5.830 | 5.830 | 8,425,241 |
| Nov 7, 2024 | 5.680 | 5.960 | 5.490 | 5.880 | 5.880 | 13,059,276 |
| Nov 6, 2024 | 5.700 | 5.740 | 5.590 | 5.680 | 5.680 | 8,872,265 |
| Nov 5, 2024 | 5.700 | 5.800 | 5.590 | 5.720 | 5.720 | 17,154,486 |
| Nov 4, 2024 | 5.820 | 5.940 | 5.610 | 5.660 | 5.660 | 11,938,293 |
| Nov 1, 2024 | 5.800 | 5.810 | 5.630 | 5.810 | 5.810 | 5,006,374 |
| Oct 31, 2024 | 5.800 | 5.900 | 5.760 | 5.760 | 5.760 | 13,962,975 |
| Oct 30, 2024 | 5.730 | 5.880 | 5.730 | 5.790 | 5.790 | 8,351,804 |
| Oct 29, 2024 | 5.920 | 5.920 | 5.700 | 5.760 | 5.760 | 7,019,500 |
| Oct 28, 2024 | 5.570 | 5.860 | 5.500 | 5.790 | 5.790 | 12,148,888 |
| Oct 25, 2024 | 5.570 | 5.610 | 5.460 | 5.530 | 5.530 | 7,595,000 |
| Oct 24, 2024 | 5.650 | 5.650 | 5.440 | 5.480 | 5.480 | 11,010,395 |
| Oct 23, 2024 | 5.710 | 5.830 | 5.670 | 5.700 | 5.700 | 5,146,000 |
| Oct 22, 2024 | 5.630 | 5.810 | 5.630 | 5.710 | 5.710 | 6,471,761 |
| Oct 21, 2024 | 5.790 | 5.820 | 5.560 | 5.620 | 5.620 | 6,717,500 |
| Oct 18, 2024 | 5.590 | 5.810 | 5.420 | 5.740 | 5.740 | 13,904,923 |
| Oct 17, 2024 | 5.820 | 5.980 | 5.530 | 5.590 | 5.590 | 9,779,061 |
| Oct 16, 2024 | 5.650 | 5.800 | 5.580 | 5.730 | 5.730 | 13,707,557 |
| Oct 15, 2024 | 6.080 | 6.230 | 5.680 | 5.760 | 5.760 | 16,329,552 |
| Oct 14, 2024 | 6.200 | 6.200 | 5.870 | 6.120 | 6.120 | 28,344,918 |
| Oct 10, 2024 | 6.020 | 6.330 | 5.960 | 6.210 | 6.210 | 22,224,269 |
| Oct 9, 2024 | 6.300 | 6.450 | 5.720 | 5.870 | 5.870 | 33,166,475 |
| Oct 8, 2024 | 6.980 | 7.130 | 6.080 | 6.300 | 6.300 | 36,187,533 |
| Oct 7, 2024 | 6.760 | 7.000 | 6.730 | 6.980 | 6.980 | 12,435,309 |
| Oct 4, 2024 | 6.100 | 6.470 | 6.030 | 6.440 | 6.440 | 11,479,442 |
| Oct 3, 2024 | 6.330 | 6.450 | 5.890 | 6.100 | 6.100 | 11,097,501 |
| Oct 2, 2024 | 6.040 | 6.340 | 5.930 | 6.320 | 6.320 | 14,537,809 |
| Sep 30, 2024 | 5.990 | 6.160 | 5.830 | 6.040 | 6.040 | 39,877,450 |
| Sep 27, 2024 | 5.650 | 5.800 | 5.510 | 5.800 | 5.800 | 33,599,490 |
| Sep 26, 2024 | 4.810 | 5.480 | 4.800 | 5.390 | 5.390 | 31,468,618 |
| Sep 25, 2024 | 4.950 | 5.030 | 4.770 | 4.810 | 4.810 | 15,383,765 |
| Sep 24, 2024 | 4.550 | 4.830 | 4.540 | 4.770 | 4.770 | 23,525,500 |
| Sep 23, 2024 | 4.800 | 4.800 | 4.460 | 4.500 | 4.500 | 11,619,534 |
| Sep 20, 2024 | 4.610 | 4.760 | 4.600 | 4.730 | 4.730 | 8,207,487 |
| Sep 19, 2024 | 4.380 | 4.700 | 4.380 | 4.590 | 4.590 | 10,309,350 |
| Sep 17, 2024 | 4.370 | 4.460 | 4.370 | 4.420 | 4.420 | 1,996,000 |
| Sep 16, 2024 | 4.400 | 4.400 | 4.150 | 4.340 | 4.340 | 2,452,500 |
| Sep 13, 2024 | 4.440 | 4.500 | 4.370 | 4.370 | 4.370 | 2,330,000 |
| Sep 12, 2024 | 4.390 | 4.490 | 4.390 | 4.450 | 4.450 | 6,229,956 |
| Sep 11, 2024 | 4.380 | 4.430 | 4.280 | 4.410 | 4.410 | 6,762,000 |
| Sep 10, 2024 | 4.390 | 4.480 | 4.350 | 4.380 | 4.380 | 7,900,500 |
| Sep 9, 2024 | 4.450 | 4.450 | 4.320 | 4.390 | 4.390 | 8,606,000 |
| Sep 5, 2024 | 4.530 | 4.540 | 4.400 | 4.450 | 4.450 | 4,568,879 |
| Sep 4, 2024 | 4.530 | 4.580 | 4.480 | 4.530 | 4.530 | 6,323,025 |
| Sep 3, 2024 | 0.156 Dividend | |||||
| Sep 3, 2024 | 4.400 | 4.600 | 4.360 | 4.530 | 4.530 | 10,331,902 |
| Sep 2, 2024 | 5.200 | 5.210 | 5.060 | 5.100 | 4.944 | 5,587,379 |
| Aug 30, 2024 | 5.140 | 5.280 | 5.120 | 5.190 | 5.031 | 9,571,000 |
| Aug 29, 2024 | 5.150 | 5.150 | 5.010 | 5.120 | 4.963 | 8,023,000 |
| Aug 28, 2024 | 5.160 | 5.280 | 5.080 | 5.150 | 4.992 | 8,329,500 |
| Aug 27, 2024 | 5.150 | 5.190 | 5.040 | 5.140 | 4.983 | 4,266,000 |
| Aug 26, 2024 | 5.060 | 5.220 | 5.060 | 5.170 | 5.012 | 7,600,802 |
| Aug 23, 2024 | 5.050 | 5.080 | 4.990 | 5.060 | 4.905 | 3,269,000 |
| Aug 22, 2024 | 5.000 | 5.110 | 4.960 | 5.050 | 4.896 | 12,203,929 |
| Aug 21, 2024 | 5.140 | 5.140 | 4.850 | 5.000 | 4.847 | 16,758,068 |
| Aug 20, 2024 | 4.850 | 5.120 | 4.840 | 5.080 | 4.925 | 20,596,860 |
| Aug 19, 2024 | 4.760 | 4.880 | 4.760 | 4.860 | 4.711 | 7,141,000 |
| Aug 16, 2024 | 4.680 | 4.840 | 4.680 | 4.750 | 4.605 | 4,742,000 |
| Aug 15, 2024 | 4.620 | 4.690 | 4.540 | 4.620 | 4.479 | 5,405,000 |
| Aug 14, 2024 | 4.690 | 4.750 | 4.650 | 4.700 | 4.556 | 3,025,000 |
| Aug 13, 2024 | 4.830 | 4.830 | 4.650 | 4.690 | 4.547 | 3,721,500 |
| Aug 12, 2024 | 4.830 | 4.850 | 4.770 | 4.830 | 4.682 | 2,323,519 |
| Aug 9, 2024 | 4.690 | 4.910 | 4.690 | 4.830 | 4.682 | 2,889,000 |
| Aug 8, 2024 | 4.710 | 4.850 | 4.640 | 4.770 | 4.624 | 3,326,907 |
| Aug 7, 2024 | 4.680 | 4.750 | 4.640 | 4.730 | 4.585 | 2,304,021 |
| Aug 6, 2024 | 4.690 | 4.750 | 4.640 | 4.700 | 4.556 | 4,440,906 |
| Aug 5, 2024 | 4.710 | 4.740 | 4.520 | 4.610 | 4.469 | 6,361,500 |
| Aug 2, 2024 | 4.560 | 4.740 | 4.510 | 4.710 | 4.566 | 5,960,593 |
| Aug 1, 2024 | 4.670 | 4.760 | 4.530 | 4.590 | 4.450 | 5,355,500 |
| Jul 31, 2024 | 4.550 | 4.740 | 4.550 | 4.700 | 4.556 | 5,321,674 |
| Jul 30, 2024 | 4.620 | 4.620 | 4.500 | 4.540 | 4.401 | 2,971,322 |
| Jul 29, 2024 | 4.710 | 4.800 | 4.580 | 4.620 | 4.479 | 3,256,000 |
| Jul 26, 2024 | 4.620 | 4.720 | 4.600 | 4.710 | 4.566 | 3,532,510 |
| Jul 25, 2024 | 4.600 | 4.660 | 4.510 | 4.620 | 4.479 | 4,059,000 |
| Jul 24, 2024 | 4.690 | 4.780 | 4.580 | 4.620 | 4.479 | 4,440,842 |
| Jul 23, 2024 | 4.850 | 4.890 | 4.700 | 4.720 | 4.576 | 4,339,111 |
| Jul 22, 2024 | 4.890 | 4.920 | 4.740 | 4.850 | 4.702 | 5,630,500 |
| Jul 19, 2024 | 4.870 | 4.910 | 4.830 | 4.850 | 4.702 | 3,427,782 |
| Jul 18, 2024 | 4.850 | 4.970 | 4.810 | 4.930 | 4.779 | 4,335,695 |
| Jul 17, 2024 | 4.700 | 4.900 | 4.700 | 4.870 | 4.721 | 5,910,500 |
| Jul 16, 2024 | 4.960 | 4.960 | 4.740 | 4.750 | 4.605 | 8,482,500 |
| Jul 15, 2024 | 5.200 | 5.200 | 4.880 | 4.930 | 4.779 | 9,777,737 |
| Jul 12, 2024 | 5.040 | 5.410 | 5.030 | 5.210 | 5.051 | 17,612,279 |
| Jul 11, 2024 | 4.700 | 5.020 | 4.660 | 5.000 | 4.847 | 11,547,133 |
| Jul 10, 2024 | 4.660 | 4.740 | 4.660 | 4.700 | 4.556 | 4,428,577 |
| Jul 9, 2024 | 4.600 | 4.710 | 4.530 | 4.670 | 4.527 | 6,015,257 |
| Jul 8, 2024 | 4.610 | 4.650 | 4.490 | 4.600 | 4.459 | 7,285,500 |
| Jul 5, 2024 | 4.780 | 4.780 | 4.580 | 4.640 | 4.498 | 10,283,500 |
| Jul 4, 2024 | 4.690 | 4.750 | 4.630 | 4.690 | 4.547 | 5,053,500 |
| Jul 3, 2024 | 4.530 | 4.740 | 4.500 | 4.690 | 4.547 | 9,229,802 |
| Jul 2, 2024 | 4.800 | 4.810 | 4.470 | 4.490 | 4.353 | 11,729,757 |
| Jun 28, 2024 | 4.790 | 4.920 | 4.790 | 4.810 | 4.663 | 4,805,895 |
| Jun 27, 2024 | 4.880 | 4.930 | 4.810 | 4.840 | 4.692 | 3,042,342 |
| Jun 26, 2024 | 4.890 | 4.940 | 4.780 | 4.890 | 4.740 | 3,983,061 |
| Jun 25, 2024 | 4.770 | 5.070 | 4.770 | 4.880 | 4.731 | 13,988,500 |
| Jun 24, 2024 | 4.730 | 4.790 | 4.650 | 4.770 | 4.624 | 8,373,500 |
| Jun 21, 2024 | 4.850 | 4.870 | 4.750 | 4.850 | 4.702 | 4,862,500 |
| Jun 20, 2024 | 4.960 | 5.020 | 4.800 | 4.860 | 4.711 | 6,165,500 |
| Jun 19, 2024 | 4.990 | 4.990 | 4.920 | 4.960 | 4.808 | 1,634,000 |
| Jun 18, 2024 | 4.990 | 5.030 | 4.900 | 4.910 | 4.760 | 4,510,000 |
| Jun 17, 2024 | 4.900 | 4.990 | 4.800 | 4.940 | 4.789 | 4,842,000 |
| Jun 14, 2024 | 4.980 | 5.060 | 4.910 | 4.930 | 4.779 | 8,607,000 |
| Jun 13, 2024 | 5.040 | 5.100 | 4.980 | 5.040 | 4.886 | 6,181,000 |
| Jun 12, 2024 | 5.100 | 5.170 | 4.910 | 4.980 | 4.828 | 14,612,500 |
| Jun 11, 2024 | 5.260 | 5.260 | 5.040 | 5.130 | 4.973 | 7,199,285 |
| Jun 7, 2024 | 5.320 | 5.330 | 5.250 | 5.310 | 5.148 | 2,937,500 |
| Jun 6, 2024 | 5.490 | 5.490 | 5.200 | 5.320 | 5.157 | 12,141,404 |
| Jun 5, 2024 | 5.440 | 5.500 | 5.360 | 5.390 | 5.225 | 3,847,925 |
| Jun 4, 2024 | 5.430 | 5.460 | 5.280 | 5.440 | 5.274 | 6,685,220 |
| Jun 3, 2024 | 5.470 | 5.550 | 5.420 | 5.420 | 5.254 | 6,620,819 |
| May 31, 2024 | 5.520 | 5.630 | 5.420 | 5.420 | 5.254 | 7,980,000 |
| May 30, 2024 | 5.610 | 5.640 | 5.420 | 5.450 | 5.283 | 11,300,500 |
| May 29, 2024 | 5.880 | 5.880 | 5.660 | 5.670 | 5.497 | 4,322,500 |
| May 28, 2024 | 5.780 | 5.870 | 5.700 | 5.820 | 5.642 | 4,211,396 |
| May 27, 2024 | 5.690 | 5.830 | 5.670 | 5.770 | 5.594 | 10,215,000 |
| May 24, 2024 | 5.600 | 5.710 | 5.510 | 5.660 | 5.487 | 9,693,000 |
| May 23, 2024 | 5.780 | 5.780 | 5.570 | 5.600 | 5.429 | 6,913,124 |
| May 22, 2024 | 5.750 | 5.830 | 5.700 | 5.780 | 5.603 | 7,200,003 |
| May 21, 2024 | 5.920 | 5.970 | 5.700 | 5.760 | 5.584 | 11,908,269 |
| May 20, 2024 | 6.000 | 6.070 | 5.810 | 6.000 | 5.816 | 16,013,674 |
| May 17, 2024 | 5.880 | 6.100 | 5.780 | 5.920 | 5.739 | 9,096,512 |
| May 16, 2024 | 5.970 | 6.020 | 5.830 | 5.860 | 5.681 | 20,278,672 |
| May 14, 2024 | 5.620 | 6.030 | 5.550 | 5.970 | 5.787 | 29,315,500 |
| May 13, 2024 | 5.430 | 5.660 | 5.400 | 5.600 | 5.429 | 20,187,500 |
| May 10, 2024 | 5.730 | 5.810 | 5.290 | 5.430 | 5.264 | 52,945,000 |
| May 9, 2024 | 5.020 | 5.440 | 5.020 | 5.400 | 5.235 | 13,065,563 |
| May 8, 2024 | 5.200 | 5.200 | 5.000 | 5.020 | 4.866 | 8,393,220 |
| May 7, 2024 | 0.08 Dividend | |||||
| May 7, 2024 | 5.100 | 5.180 | 5.020 | 5.150 | 4.992 | 6,504,558 |
| May 6, 2024 | 5.300 | 5.300 | 5.080 | 5.140 | 4.905 | 9,119,024 |
| May 3, 2024 | 5.150 | 5.270 | 5.100 | 5.270 | 5.029 | 5,355,500 |
| May 2, 2024 | 4.920 | 5.140 | 4.890 | 5.120 | 4.886 | 4,218,064 |
| Apr 30, 2024 | 5.030 | 5.080 | 4.950 | 4.990 | 4.762 | 5,867,027 |
| Apr 29, 2024 | 5.060 | 5.190 | 4.990 | 5.010 | 4.781 | 12,797,029 |
| Apr 26, 2024 | 4.800 | 5.090 | 4.800 | 5.060 | 4.829 | 12,533,978 |
| Apr 25, 2024 | 4.790 | 4.940 | 4.730 | 4.870 | 4.648 | 10,697,640 |
| Apr 24, 2024 | 4.560 | 4.860 | 4.560 | 4.790 | 4.571 | 15,394,746 |
| Apr 23, 2024 | 4.420 | 4.560 | 4.420 | 4.560 | 4.352 | 6,930,000 |
| Apr 22, 2024 | 4.600 | 4.610 | 4.410 | 4.420 | 4.218 | 8,221,500 |
| Apr 19, 2024 | 4.460 | 4.570 | 4.360 | 4.550 | 4.342 | 8,407,000 |
| Apr 18, 2024 | 4.400 | 4.510 | 4.330 | 4.460 | 4.256 | 7,809,500 |
| Apr 17, 2024 | 4.350 | 4.540 | 4.310 | 4.370 | 4.170 | 9,603,197 |
Related Tickers
CCCHF City Chic Collective Limited
0.1500
0.00%
GLFGF Global Fashion Group S.A.
0.2200
0.00%
86W.F Shoe Zone plc
0.8500
0.00%
GFG.DE Global Fashion Group S.A.
0.2560
+1.59%
IVDN Innovative Designs, Inc.
0.3002
0.00%
UNI.AX Universal Store Holdings Limited
7.45
-0.67%
6110.HK Topsports International Holdings Limited
2.920
+3.91%
HLG.NZ Hallenstein Glasson Holdings Limited
7.12
-2.20%
JDSPY JD Sports Fashion Plc
1.0400
+10.93%
0709.HK GIORDANO INT'L
1.340
0.00%