HKSE - Delayed Quote HKD
CANVEST ENV (1381.HK)
4.730
-0.030
(-0.63%)
At close: May 2 at 4:08:23 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 4.780 | 4.780 | 4.710 | 4.730 | 4.730 | 15,845,924 |
| Apr 30, 2025 | 4.760 | 4.770 | 4.720 | 4.760 | 4.760 | 31,730,000 |
| Apr 29, 2025 | 4.780 | 4.780 | 4.740 | 4.760 | 4.760 | 16,814,000 |
| Apr 28, 2025 | 4.780 | 4.780 | 4.770 | 4.780 | 4.780 | 7,367,000 |
| Apr 25, 2025 | 4.780 | 4.800 | 4.770 | 4.780 | 4.780 | 7,345,000 |
| Apr 24, 2025 | 4.800 | 4.810 | 4.780 | 4.800 | 4.800 | 4,923,000 |
| Apr 23, 2025 | 4.800 | 4.810 | 4.780 | 4.790 | 4.790 | 5,154,000 |
| Apr 22, 2025 | 4.810 | 4.820 | 4.770 | 4.790 | 4.790 | 7,571,000 |
| Apr 17, 2025 | 4.770 | 4.820 | 4.760 | 4.800 | 4.800 | 8,567,000 |
| Apr 16, 2025 | 4.760 | 4.770 | 4.750 | 4.770 | 4.770 | 1,022,000 |
| Apr 15, 2025 | 4.730 | 4.760 | 4.730 | 4.750 | 4.750 | 734,000 |
| Apr 14, 2025 | 4.770 | 4.770 | 4.720 | 4.750 | 4.750 | 3,393,000 |
| Apr 11, 2025 | 4.770 | 4.770 | 4.750 | 4.760 | 4.760 | 3,386,184 |
| Apr 10, 2025 | 4.740 | 4.790 | 4.710 | 4.770 | 4.770 | 3,532,000 |
| Apr 9, 2025 | 4.750 | 4.760 | 4.720 | 4.750 | 4.750 | 2,977,000 |
| Apr 8, 2025 | 4.720 | 4.750 | 4.710 | 4.740 | 4.740 | 2,277,000 |
| Apr 7, 2025 | 4.740 | 4.750 | 4.700 | 4.720 | 4.720 | 5,588,000 |
| Apr 3, 2025 | 4.750 | 4.770 | 4.750 | 4.750 | 4.750 | 1,884,000 |
| Apr 2, 2025 | 4.770 | 4.770 | 4.750 | 4.760 | 4.760 | 1,185,000 |
| Apr 1, 2025 | 4.750 | 4.770 | 4.740 | 4.770 | 4.770 | 4,456,000 |
| Mar 31, 2025 | 4.750 | 4.770 | 4.740 | 4.740 | 4.740 | 1,591,000 |
| Mar 28, 2025 | 4.740 | 4.760 | 4.740 | 4.750 | 4.750 | 576,432 |
| Mar 27, 2025 | 4.760 | 4.760 | 4.730 | 4.750 | 4.750 | 1,813,000 |
| Mar 26, 2025 | 4.750 | 4.770 | 4.730 | 4.750 | 4.750 | 2,251,000 |
| Mar 25, 2025 | 4.760 | 4.770 | 4.740 | 4.750 | 4.750 | 2,563,000 |
| Mar 24, 2025 | 4.750 | 4.770 | 4.750 | 4.750 | 4.750 | 3,211,000 |
| Mar 21, 2025 | 4.770 | 4.770 | 4.750 | 4.750 | 4.750 | 7,105,000 |
| Mar 20, 2025 | 4.770 | 4.770 | 4.760 | 4.760 | 4.760 | 4,195,000 |
| Mar 19, 2025 | 4.770 | 4.770 | 4.760 | 4.760 | 4.760 | 3,942,000 |
| Mar 18, 2025 | 4.800 | 4.800 | 4.750 | 4.760 | 4.760 | 3,785,000 |
| Mar 17, 2025 | 4.750 | 4.760 | 4.720 | 4.720 | 4.720 | 5,032,000 |
| Mar 14, 2025 | 4.770 | 4.770 | 4.750 | 4.750 | 4.750 | 1,561,000 |
| Mar 13, 2025 | 4.760 | 4.770 | 4.760 | 4.770 | 4.770 | 2,885,250 |
| Mar 12, 2025 | 4.770 | 4.790 | 4.760 | 4.760 | 4.760 | 6,305,000 |
| Mar 11, 2025 | 4.760 | 4.780 | 4.760 | 4.770 | 4.770 | 1,228,000 |
| Mar 10, 2025 | 4.760 | 4.800 | 4.760 | 4.790 | 4.790 | 687,000 |
| Mar 7, 2025 | 4.760 | 4.800 | 4.760 | 4.780 | 4.780 | 2,619,014 |
| Mar 6, 2025 | 4.750 | 4.770 | 4.750 | 4.770 | 4.770 | 5,937,000 |
| Mar 5, 2025 | 4.720 | 4.740 | 4.720 | 4.730 | 4.730 | 1,927,396 |
| Mar 4, 2025 | 4.720 | 4.730 | 4.710 | 4.720 | 4.720 | 814,000 |
| Mar 3, 2025 | 4.720 | 4.740 | 4.710 | 4.720 | 4.720 | 585,000 |
| Feb 28, 2025 | 4.700 | 4.720 | 4.690 | 4.710 | 4.710 | 2,590,000 |
| Feb 27, 2025 | 4.700 | 4.720 | 4.690 | 4.710 | 4.710 | 1,276,000 |
| Feb 26, 2025 | 4.710 | 4.720 | 4.690 | 4.710 | 4.710 | 2,747,000 |
| Feb 25, 2025 | 4.730 | 4.730 | 4.690 | 4.700 | 4.700 | 2,729,000 |
| Feb 24, 2025 | 4.760 | 4.760 | 4.710 | 4.720 | 4.720 | 1,203,000 |
| Feb 21, 2025 | 4.760 | 4.760 | 4.720 | 4.760 | 4.760 | 4,124,000 |
| Feb 20, 2025 | 4.750 | 4.770 | 4.720 | 4.750 | 4.750 | 4,933,955 |
| Feb 19, 2025 | 4.690 | 4.710 | 4.690 | 4.690 | 4.690 | 1,787,000 |
| Feb 18, 2025 | 4.700 | 4.710 | 4.690 | 4.710 | 4.710 | 824,001 |
| Feb 17, 2025 | 4.700 | 4.700 | 4.680 | 4.690 | 4.690 | 1,290,000 |
| Feb 14, 2025 | 4.720 | 4.740 | 4.680 | 4.700 | 4.700 | 783,000 |
| Feb 13, 2025 | 4.730 | 4.730 | 4.670 | 4.690 | 4.690 | 2,410,000 |
| Feb 12, 2025 | 4.730 | 4.740 | 4.720 | 4.720 | 4.720 | 1,155,000 |
| Feb 11, 2025 | 4.730 | 4.740 | 4.710 | 4.720 | 4.720 | 1,432,000 |
| Feb 10, 2025 | 4.730 | 4.740 | 4.710 | 4.730 | 4.730 | 1,274,000 |
| Feb 7, 2025 | 4.730 | 4.740 | 4.720 | 4.740 | 4.740 | 1,208,000 |
| Feb 6, 2025 | 4.730 | 4.750 | 4.720 | 4.740 | 4.740 | 2,787,000 |
| Feb 5, 2025 | 4.740 | 4.750 | 4.720 | 4.730 | 4.730 | 1,256,000 |
| Feb 4, 2025 | 4.780 | 4.780 | 4.720 | 4.740 | 4.740 | 475,000 |
| Feb 3, 2025 | 4.750 | 4.790 | 4.710 | 4.760 | 4.760 | 1,296,126 |
| Jan 28, 2025 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | - |
| Jan 27, 2025 | 4.730 | 4.790 | 4.700 | 4.730 | 4.730 | 1,803,000 |
| Jan 24, 2025 | 4.700 | 4.700 | 4.670 | 4.700 | 4.700 | 5,796,000 |
| Jan 23, 2025 | 4.650 | 4.660 | 4.640 | 4.660 | 4.660 | 1,011,000 |
| Jan 22, 2025 | 4.650 | 4.670 | 4.620 | 4.670 | 4.670 | 1,895,000 |
| Jan 21, 2025 | 4.660 | 4.670 | 4.650 | 4.660 | 4.660 | 1,405,000 |
| Jan 20, 2025 | 4.640 | 4.680 | 4.630 | 4.650 | 4.650 | 2,867,000 |
| Jan 17, 2025 | 4.600 | 4.650 | 4.590 | 4.620 | 4.620 | 2,429,000 |
| Jan 16, 2025 | 4.580 | 4.600 | 4.570 | 4.580 | 4.580 | 1,515,000 |
| Jan 15, 2025 | 4.580 | 4.600 | 4.550 | 4.580 | 4.580 | 1,121,000 |
| Jan 14, 2025 | 4.590 | 4.600 | 4.570 | 4.590 | 4.590 | 2,084,000 |
| Jan 13, 2025 | 4.650 | 4.680 | 4.580 | 4.600 | 4.600 | 1,564,000 |
| Jan 10, 2025 | 4.610 | 4.610 | 4.590 | 4.610 | 4.610 | 2,954,000 |
| Jan 9, 2025 | 4.600 | 4.620 | 4.600 | 4.620 | 4.620 | 1,414,000 |
| Jan 8, 2025 | 4.580 | 4.620 | 4.580 | 4.610 | 4.610 | 357,000 |
| Jan 7, 2025 | 4.600 | 4.620 | 4.600 | 4.620 | 4.620 | 2,194,000 |
| Jan 6, 2025 | 4.600 | 4.620 | 4.580 | 4.600 | 4.600 | 4,027,000 |
| Jan 3, 2025 | 4.580 | 4.600 | 4.560 | 4.600 | 4.600 | 3,666,842 |
| Jan 2, 2025 | 4.560 | 4.580 | 4.490 | 4.560 | 4.560 | 2,123,000 |
| Dec 31, 2024 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | - |
| Dec 30, 2024 | 4.590 | 4.600 | 4.560 | 4.590 | 4.590 | 248,000 |
| Dec 27, 2024 | 4.600 | 4.600 | 4.550 | 4.600 | 4.600 | 861,640 |
| Dec 24, 2024 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | - |
| Dec 23, 2024 | 4.600 | 4.600 | 4.590 | 4.600 | 4.600 | 1,181,000 |
| Dec 20, 2024 | 4.600 | 4.620 | 4.570 | 4.610 | 4.610 | 1,565,000 |
| Dec 19, 2024 | 4.640 | 4.640 | 4.590 | 4.610 | 4.610 | 2,981,000 |
| Dec 18, 2024 | 4.610 | 4.630 | 4.610 | 4.630 | 4.630 | 861,000 |
| Dec 17, 2024 | 4.590 | 4.620 | 4.590 | 4.620 | 4.620 | 2,555,000 |
| Dec 16, 2024 | 4.580 | 4.630 | 4.580 | 4.590 | 4.590 | 1,973,000 |
| Dec 13, 2024 | 4.600 | 4.600 | 4.570 | 4.580 | 4.580 | 2,204,000 |
| Dec 12, 2024 | 4.590 | 4.620 | 4.580 | 4.600 | 4.600 | 1,293,000 |
| Dec 11, 2024 | 4.560 | 4.590 | 4.560 | 4.570 | 4.570 | 1,818,000 |
| Dec 10, 2024 | 4.550 | 4.560 | 4.530 | 4.560 | 4.560 | 1,335,000 |
| Dec 9, 2024 | 4.530 | 4.560 | 4.530 | 4.550 | 4.550 | 2,287,000 |
| Dec 6, 2024 | 4.560 | 4.560 | 4.500 | 4.530 | 4.530 | 835,000 |
| Dec 5, 2024 | 4.550 | 4.560 | 4.530 | 4.560 | 4.560 | 909,000 |
| Dec 4, 2024 | 4.510 | 4.540 | 4.510 | 4.540 | 4.540 | 1,712,000 |
| Dec 3, 2024 | 4.530 | 4.530 | 4.490 | 4.510 | 4.510 | 3,325,000 |
| Dec 2, 2024 | 4.480 | 4.520 | 4.480 | 4.500 | 4.500 | 3,147,000 |
| Nov 29, 2024 | 4.400 | 4.470 | 4.400 | 4.450 | 4.450 | 2,721,000 |
| Nov 28, 2024 | 4.370 | 4.400 | 4.360 | 4.390 | 4.390 | 658,016 |
| Nov 27, 2024 | 4.370 | 4.400 | 4.350 | 4.390 | 4.390 | 1,217,933 |
| Nov 26, 2024 | 4.300 | 4.350 | 4.290 | 4.350 | 4.350 | 446,077 |
| Nov 25, 2024 | 4.350 | 4.350 | 4.280 | 4.290 | 4.290 | 6,890,000 |
| Nov 22, 2024 | 4.400 | 4.400 | 4.260 | 4.310 | 4.310 | 7,111,000 |
| Nov 21, 2024 | 4.320 | 4.370 | 4.280 | 4.360 | 4.360 | 9,741,000 |
| Nov 20, 2024 | 4.290 | 4.300 | 4.270 | 4.290 | 4.290 | 1,785,000 |
| Nov 19, 2024 | 4.290 | 4.300 | 4.270 | 4.280 | 4.280 | 1,200,000 |
| Nov 18, 2024 | 4.290 | 4.330 | 4.290 | 4.310 | 4.310 | 1,056,000 |
| Nov 15, 2024 | 4.300 | 4.300 | 4.280 | 4.300 | 4.300 | 1,297,000 |
| Nov 14, 2024 | 4.320 | 4.330 | 4.290 | 4.300 | 4.300 | 3,254,000 |
| Nov 13, 2024 | 4.350 | 4.350 | 4.310 | 4.350 | 4.350 | 783,000 |
| Nov 12, 2024 | 4.450 | 4.450 | 4.330 | 4.350 | 4.350 | 3,427,000 |
| Nov 11, 2024 | 4.360 | 4.360 | 4.330 | 4.350 | 4.350 | 618,000 |
| Nov 8, 2024 | 4.360 | 4.370 | 4.350 | 4.360 | 4.360 | 546,000 |
| Nov 7, 2024 | 4.400 | 4.400 | 4.350 | 4.360 | 4.360 | 1,287,000 |
| Nov 6, 2024 | 4.420 | 4.420 | 4.340 | 4.390 | 4.390 | 1,105,000 |
| Nov 5, 2024 | 4.450 | 4.450 | 4.360 | 4.370 | 4.370 | 3,283,000 |
| Nov 4, 2024 | 4.490 | 4.490 | 4.360 | 4.410 | 4.410 | 1,360,000 |
| Nov 1, 2024 | 4.290 | 4.390 | 4.290 | 4.380 | 4.380 | 1,721,000 |
| Oct 31, 2024 | 4.380 | 4.380 | 4.300 | 4.360 | 4.360 | 3,858,000 |
| Oct 30, 2024 | 4.470 | 4.470 | 4.370 | 4.390 | 4.390 | 1,303,000 |
| Oct 29, 2024 | 4.390 | 4.430 | 4.390 | 4.400 | 4.400 | 1,612,470 |
| Oct 28, 2024 | 4.480 | 4.480 | 4.390 | 4.390 | 4.390 | 1,644,000 |
| Oct 25, 2024 | 4.410 | 4.430 | 4.400 | 4.410 | 4.410 | 1,197,000 |
| Oct 24, 2024 | 4.480 | 4.480 | 4.410 | 4.410 | 4.410 | 3,136,000 |
| Oct 23, 2024 | 4.490 | 4.500 | 4.470 | 4.480 | 4.480 | 1,538,000 |
| Oct 22, 2024 | 4.520 | 4.530 | 4.480 | 4.490 | 4.490 | 6,254,000 |
| Oct 21, 2024 | 4.570 | 4.570 | 4.490 | 4.500 | 4.500 | 6,095,000 |
| Oct 18, 2024 | 4.580 | 4.600 | 4.570 | 4.580 | 4.580 | 2,831,000 |
| Oct 17, 2024 | 4.580 | 4.590 | 4.570 | 4.580 | 4.580 | 2,084,000 |
| Oct 16, 2024 | 4.570 | 4.590 | 4.560 | 4.580 | 4.580 | 1,500,000 |
| Oct 15, 2024 | 4.570 | 4.580 | 4.560 | 4.580 | 4.580 | 755,000 |
| Oct 14, 2024 | 4.560 | 4.580 | 4.560 | 4.570 | 4.570 | 1,631,000 |
| Oct 10, 2024 | 4.550 | 4.560 | 4.550 | 4.560 | 4.560 | 1,157,000 |
| Oct 9, 2024 | 4.550 | 4.570 | 4.540 | 4.560 | 4.560 | 3,107,000 |
| Oct 8, 2024 | 4.550 | 4.560 | 4.550 | 4.550 | 4.550 | 7,935,000 |
| Oct 7, 2024 | 4.560 | 4.570 | 4.520 | 4.550 | 4.550 | 6,112,000 |
| Oct 4, 2024 | 4.550 | 4.570 | 4.540 | 4.570 | 4.570 | 1,863,000 |
| Oct 3, 2024 | 4.550 | 4.580 | 4.540 | 4.580 | 4.580 | 1,917,000 |
| Oct 2, 2024 | 4.500 | 4.600 | 4.490 | 4.550 | 4.550 | 12,148,000 |
| Sep 30, 2024 | 4.480 | 4.500 | 4.450 | 4.470 | 4.470 | 8,044,000 |
| Sep 27, 2024 | 4.500 | 4.500 | 4.460 | 4.490 | 4.490 | 4,766,108 |
| Sep 26, 2024 | 4.530 | 4.530 | 4.480 | 4.490 | 4.490 | 2,792,011 |
| Sep 25, 2024 | 4.530 | 4.530 | 4.480 | 4.510 | 4.510 | 5,958,000 |
| Sep 24, 2024 | 4.500 | 4.550 | 4.500 | 4.520 | 4.520 | 1,585,000 |
| Sep 23, 2024 | 4.500 | 4.540 | 4.500 | 4.520 | 4.520 | 1,536,000 |
| Sep 20, 2024 | 4.590 | 4.590 | 4.500 | 4.510 | 4.510 | 2,047,000 |
| Sep 19, 2024 | 4.530 | 4.530 | 4.500 | 4.520 | 4.520 | 3,824,000 |
| Sep 17, 2024 | 4.510 | 4.530 | 4.510 | 4.510 | 4.510 | 1,242,000 |
| Sep 16, 2024 | 4.510 | 4.540 | 4.500 | 4.520 | 4.520 | 1,083,000 |
| Sep 13, 2024 | 4.560 | 4.560 | 4.510 | 4.520 | 4.520 | 2,484,000 |
| Sep 12, 2024 | 4.550 | 4.580 | 4.520 | 4.530 | 4.530 | 3,236,000 |
| Sep 11, 2024 | 4.550 | 4.550 | 4.520 | 4.530 | 4.530 | 2,577,000 |
| Sep 10, 2024 | 4.530 | 4.560 | 4.510 | 4.530 | 4.530 | 1,886,000 |
| Sep 9, 2024 | 4.520 | 4.540 | 4.490 | 4.530 | 4.530 | 7,315,000 |
| Sep 5, 2024 | 4.550 | 4.550 | 4.510 | 4.520 | 4.520 | 1,834,431 |
| Sep 4, 2024 | 4.500 | 4.520 | 4.490 | 4.510 | 4.510 | 3,792,000 |
| Sep 3, 2024 | 4.480 | 4.550 | 4.460 | 4.510 | 4.510 | 7,391,000 |
| Sep 2, 2024 | 4.410 | 4.470 | 4.390 | 4.440 | 4.440 | 16,256,000 |
| Aug 30, 2024 | 4.280 | 4.330 | 4.230 | 4.310 | 4.310 | 8,073,000 |
| Aug 29, 2024 | 4.350 | 4.370 | 3.920 | 4.300 | 4.300 | 10,352,000 |
| Aug 28, 2024 | 4.390 | 4.390 | 4.350 | 4.360 | 4.360 | 4,438,000 |
| Aug 27, 2024 | 4.370 | 4.390 | 4.360 | 4.390 | 4.390 | 1,356,000 |
| Aug 26, 2024 | 4.450 | 4.450 | 4.370 | 4.380 | 4.380 | 927,000 |
| Aug 23, 2024 | 4.400 | 4.400 | 4.350 | 4.380 | 4.380 | 3,529,000 |
| Aug 22, 2024 | 4.420 | 4.420 | 4.360 | 4.400 | 4.400 | 1,168,000 |
| Aug 21, 2024 | 4.440 | 4.440 | 4.400 | 4.430 | 4.430 | 1,489,000 |
| Aug 20, 2024 | 4.440 | 4.440 | 4.400 | 4.440 | 4.440 | 2,022,000 |
| Aug 19, 2024 | 4.440 | 4.450 | 4.410 | 4.410 | 4.410 | 2,554,000 |
| Aug 16, 2024 | 4.440 | 4.440 | 4.410 | 4.440 | 4.440 | 1,826,000 |
| Aug 15, 2024 | 4.430 | 4.430 | 4.400 | 4.430 | 4.430 | 1,909,000 |
| Aug 14, 2024 | 4.450 | 4.450 | 4.400 | 4.430 | 4.430 | 2,100,000 |
| Aug 13, 2024 | 4.480 | 4.490 | 4.410 | 4.440 | 4.440 | 1,657,000 |
| Aug 12, 2024 | 4.410 | 4.450 | 4.410 | 4.440 | 4.440 | 2,070,000 |
| Aug 9, 2024 | 4.400 | 4.400 | 4.380 | 4.400 | 4.400 | 3,863,000 |
| Aug 8, 2024 | 4.400 | 4.400 | 4.370 | 4.380 | 4.380 | 3,844,000 |
| Aug 7, 2024 | 4.390 | 4.400 | 4.370 | 4.380 | 4.380 | 5,023,000 |
| Aug 6, 2024 | 4.340 | 4.400 | 4.330 | 4.380 | 4.380 | 2,538,000 |
| Aug 5, 2024 | 4.390 | 4.410 | 4.320 | 4.330 | 4.330 | 3,945,000 |
| Aug 2, 2024 | 4.410 | 4.440 | 4.380 | 4.400 | 4.400 | 1,711,000 |
| Aug 1, 2024 | 4.410 | 4.420 | 4.370 | 4.410 | 4.410 | 1,446,000 |
| Jul 31, 2024 | 4.390 | 4.430 | 4.350 | 4.400 | 4.400 | 2,296,000 |
| Jul 30, 2024 | 4.350 | 4.380 | 4.330 | 4.380 | 4.380 | 4,172,000 |
| Jul 29, 2024 | 4.390 | 4.400 | 4.330 | 4.360 | 4.360 | 4,170,000 |
| Jul 26, 2024 | 4.370 | 4.410 | 4.370 | 4.380 | 4.380 | 2,794,000 |
| Jul 25, 2024 | 4.410 | 4.410 | 4.340 | 4.370 | 4.370 | 7,068,000 |
| Jul 24, 2024 | 4.450 | 4.450 | 4.350 | 4.380 | 4.380 | 5,344,775 |
| Jul 23, 2024 | 4.450 | 4.490 | 4.420 | 4.440 | 4.440 | 16,217,000 |
| Jul 22, 2024 | 4.440 | 4.470 | 4.340 | 4.390 | 4.390 | 6,034,000 |
| Jul 19, 2024 | 4.320 | 4.410 | 4.290 | 4.410 | 4.410 | 3,738,000 |
| Jul 18, 2024 | 4.300 | 4.330 | 4.290 | 4.330 | 4.330 | 3,333,000 |
| Jul 17, 2024 | 4.300 | 4.330 | 4.290 | 4.330 | 4.330 | 4,491,000 |
| Jul 16, 2024 | 4.300 | 4.310 | 4.280 | 4.300 | 4.300 | 2,674,000 |
| Jul 15, 2024 | 4.340 | 4.340 | 4.290 | 4.300 | 4.300 | 4,413,100 |
| Jul 12, 2024 | 4.300 | 4.350 | 4.300 | 4.320 | 4.320 | 3,598,900 |
| Jul 11, 2024 | 4.320 | 4.350 | 4.300 | 4.320 | 4.320 | 5,782,000 |
| Jul 10, 2024 | 4.330 | 4.350 | 4.280 | 4.320 | 4.320 | 5,195,000 |
| Jul 9, 2024 | 4.380 | 4.410 | 4.300 | 4.330 | 4.330 | 7,772,000 |
| Jul 8, 2024 | 4.300 | 4.440 | 4.200 | 4.380 | 4.380 | 35,077,000 |
| Jul 5, 2024 | 4.190 | 4.270 | 4.010 | 4.060 | 4.060 | 14,176,000 |
| Jul 4, 2024 | 4.250 | 4.380 | 4.130 | 4.130 | 4.130 | 5,438,000 |
| Jul 3, 2024 | 4.200 | 4.280 | 4.180 | 4.210 | 4.210 | 2,958,000 |
| Jul 2, 2024 | 4.200 | 4.260 | 4.180 | 4.200 | 4.200 | 1,713,000 |
| Jun 28, 2024 | 4.210 | 4.230 | 4.150 | 4.200 | 4.200 | 1,734,000 |
| Jun 27, 2024 | 4.240 | 4.240 | 4.150 | 4.190 | 4.190 | 1,398,000 |
| Jun 26, 2024 | 4.340 | 4.350 | 4.200 | 4.220 | 4.220 | 5,381,000 |
| Jun 25, 2024 | 0.032 Dividend | |||||
| Jun 25, 2024 | 4.250 | 4.370 | 4.220 | 4.330 | 4.330 | 5,834,000 |
| Jun 24, 2024 | 4.110 | 4.310 | 4.100 | 4.250 | 4.218 | 7,610,000 |
| Jun 21, 2024 | 4.100 | 4.150 | 4.050 | 4.110 | 4.079 | 2,080,000 |
| Jun 20, 2024 | 4.040 | 4.150 | 3.980 | 4.100 | 4.069 | 1,534,000 |
| Jun 19, 2024 | 4.070 | 4.090 | 4.000 | 4.040 | 4.010 | 1,280,000 |
| Jun 18, 2024 | 4.030 | 4.090 | 3.980 | 4.060 | 4.029 | 1,115,000 |
| Jun 17, 2024 | 3.970 | 4.030 | 3.950 | 4.000 | 3.970 | 403,000 |
| Jun 14, 2024 | 3.990 | 4.000 | 3.950 | 3.960 | 3.930 | 1,058,000 |
| Jun 13, 2024 | 4.020 | 4.030 | 3.980 | 3.990 | 3.960 | 305,000 |
| Jun 12, 2024 | 3.970 | 4.020 | 3.950 | 4.000 | 3.970 | 523,000 |
| Jun 11, 2024 | 4.020 | 4.020 | 3.950 | 3.970 | 3.940 | 308,000 |
| Jun 7, 2024 | 4.010 | 4.010 | 3.940 | 4.000 | 3.970 | 267,000 |
| Jun 6, 2024 | 4.110 | 4.110 | 3.930 | 3.950 | 3.920 | 1,198,000 |
| Jun 5, 2024 | 3.990 | 4.130 | 3.990 | 4.080 | 4.049 | 1,873,000 |
| Jun 4, 2024 | 3.950 | 4.020 | 3.920 | 4.020 | 3.990 | 281,000 |
| Jun 3, 2024 | 3.990 | 3.990 | 3.920 | 3.920 | 3.890 | 505,000 |
| May 31, 2024 | 4.000 | 4.030 | 3.920 | 3.920 | 3.890 | 1,040,000 |
| May 30, 2024 | 3.950 | 4.030 | 3.950 | 4.030 | 4.000 | 4,495,000 |
| May 29, 2024 | 3.950 | 3.950 | 3.930 | 3.930 | 3.900 | 1,116,000 |
| May 28, 2024 | 3.990 | 4.030 | 3.950 | 3.960 | 3.930 | 264,000 |
| May 27, 2024 | 3.930 | 3.980 | 3.920 | 3.970 | 3.940 | 351,000 |
| May 24, 2024 | 3.900 | 3.940 | 3.880 | 3.930 | 3.900 | 621,030 |
| May 23, 2024 | 3.940 | 3.970 | 3.900 | 3.910 | 3.881 | 582,000 |
| May 22, 2024 | 3.900 | 3.960 | 3.870 | 3.930 | 3.900 | 734,000 |
| May 21, 2024 | 4.030 | 4.030 | 3.920 | 3.940 | 3.910 | 1,450,000 |
| May 20, 2024 | 4.040 | 4.070 | 3.970 | 4.030 | 4.000 | 839,000 |
| May 17, 2024 | 4.060 | 4.190 | 3.990 | 4.040 | 4.010 | 3,607,000 |
| May 16, 2024 | 4.110 | 4.190 | 4.050 | 4.090 | 4.059 | 1,488,000 |
| May 14, 2024 | 4.170 | 4.250 | 4.030 | 4.050 | 4.020 | 1,614,000 |
| May 13, 2024 | 4.110 | 4.250 | 4.100 | 4.160 | 4.129 | 2,641,000 |
| May 10, 2024 | 4.010 | 4.110 | 4.000 | 4.070 | 4.039 | 2,105,000 |
| May 9, 2024 | 3.990 | 4.030 | 3.970 | 4.000 | 3.970 | 2,956,000 |
| May 8, 2024 | 4.040 | 4.060 | 3.980 | 4.030 | 4.000 | 2,977,000 |
| May 7, 2024 | 4.000 | 4.050 | 3.970 | 4.040 | 4.010 | 1,593,757 |
| May 6, 2024 | 3.990 | 4.000 | 3.860 | 4.000 | 3.970 | 1,793,000 |
| May 3, 2024 | 4.080 | 4.180 | 3.900 | 3.960 | 3.930 | 3,530,000 |
| May 2, 2024 | 4.070 | 4.140 | 4.040 | 4.070 | 4.039 | 880,627 |
Related Tickers
9336.T Daiei Kankyo Co., Ltd.
2,901.00
-0.92%
9247.T TRE Holdings Corporation
1,525.00
+0.07%
5698.T Envipro Holdings Inc.
481.00
0.00%
9221.T Fuluhashi EPO Corporation
986.00
+2.71%
6564.T Midac Holdings Co., Ltd.
2,222.00
-0.98%
9793.T Daiseki Co.,Ltd.
3,735.00
+0.13%
1712.T Daiseki Eco. Solution Co., Ltd.
1,084.00
+1.50%
6566.T Kaname Kogyo Co.,Ltd.
993.00
+0.71%
WM Waste Management, Inc.
233.94
+0.23%