HKSE - Delayed Quote HKD
DPC DASH (1405.HK)
97.900
-1.250
(-1.26%)
At close: 4:08:09 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 24, 2025 | 98.150 | 100.000 | 96.800 | 97.900 | 97.900 | 186,170 |
| Apr 23, 2025 | 97.850 | 102.900 | 97.700 | 99.150 | 99.150 | 200,300 |
| Apr 22, 2025 | 95.000 | 100.000 | 94.900 | 99.750 | 99.750 | 316,244 |
| Apr 17, 2025 | 95.700 | 97.150 | 93.650 | 95.100 | 95.100 | 250,500 |
| Apr 16, 2025 | 98.250 | 98.950 | 95.050 | 96.700 | 96.700 | 251,455 |
| Apr 15, 2025 | 102.000 | 104.800 | 99.000 | 100.200 | 100.200 | 393,305 |
| Apr 14, 2025 | 95.500 | 98.500 | 94.750 | 97.250 | 97.250 | 156,400 |
| Apr 11, 2025 | 100.000 | 100.000 | 94.850 | 95.500 | 95.500 | 309,500 |
| Apr 10, 2025 | 95.000 | 99.250 | 94.700 | 98.100 | 98.100 | 461,788 |
| Apr 9, 2025 | 94.500 | 95.300 | 89.300 | 93.900 | 93.900 | 702,100 |
| Apr 8, 2025 | 93.000 | 95.450 | 90.600 | 94.550 | 94.550 | 576,800 |
| Apr 7, 2025 | 98.100 | 98.600 | 90.900 | 92.700 | 92.700 | 1,032,200 |
| Apr 3, 2025 | 100.000 | 108.000 | 99.100 | 106.300 | 106.300 | 554,400 |
| Apr 2, 2025 | 100.000 | 106.700 | 99.550 | 103.700 | 103.700 | 1,002,740 |
| Apr 1, 2025 | 98.800 | 101.900 | 97.750 | 99.550 | 99.550 | 675,286 |
| Mar 31, 2025 | 102.000 | 102.000 | 95.100 | 98.550 | 98.550 | 1,027,006 |
| Mar 28, 2025 | 118.700 | 125.200 | 100.200 | 102.500 | 102.500 | 1,561,700 |
| Mar 27, 2025 | 106.900 | 116.200 | 106.900 | 114.300 | 114.300 | 556,500 |
| Mar 26, 2025 | 106.400 | 110.100 | 106.400 | 108.000 | 108.000 | 399,600 |
| Mar 25, 2025 | 102.400 | 107.000 | 102.000 | 106.000 | 106.000 | 272,611 |
| Mar 24, 2025 | 102.400 | 104.700 | 100.100 | 103.400 | 103.400 | 258,314 |
| Mar 21, 2025 | 105.900 | 107.000 | 100.000 | 102.400 | 102.400 | 520,500 |
| Mar 20, 2025 | 104.700 | 106.100 | 101.200 | 102.500 | 102.500 | 194,800 |
| Mar 19, 2025 | 105.300 | 106.500 | 104.800 | 105.800 | 105.800 | 164,900 |
| Mar 18, 2025 | 105.900 | 106.000 | 103.500 | 105.000 | 105.000 | 162,500 |
| Mar 17, 2025 | 104.700 | 107.000 | 102.900 | 105.900 | 105.900 | 268,300 |
| Mar 14, 2025 | 102.600 | 105.900 | 100.700 | 104.700 | 104.700 | 238,300 |
| Mar 13, 2025 | 100.200 | 106.000 | 100.200 | 102.600 | 102.600 | 396,700 |
| Mar 12, 2025 | 103.000 | 108.500 | 101.900 | 103.200 | 103.200 | 639,800 |
| Mar 11, 2025 | 105.100 | 105.800 | 101.800 | 105.000 | 105.000 | 354,200 |
| Mar 10, 2025 | 104.600 | 105.400 | 103.200 | 105.200 | 105.200 | 104,550 |
| Mar 7, 2025 | 103.800 | 105.000 | 101.800 | 104.900 | 104.900 | 238,000 |
| Mar 6, 2025 | 101.200 | 105.000 | 100.800 | 103.100 | 103.100 | 818,745 |
| Mar 5, 2025 | 98.700 | 104.200 | 97.150 | 104.200 | 104.200 | 436,500 |
| Mar 4, 2025 | 97.550 | 99.200 | 97.550 | 98.300 | 98.300 | 348,300 |
| Mar 3, 2025 | 99.100 | 99.600 | 97.100 | 98.650 | 98.650 | 204,500 |
| Feb 28, 2025 | 98.400 | 99.500 | 95.400 | 99.350 | 99.350 | 992,106 |
| Feb 27, 2025 | 93.750 | 99.650 | 93.750 | 97.500 | 97.500 | 544,800 |
| Feb 26, 2025 | 95.000 | 95.000 | 89.800 | 93.750 | 93.750 | 304,800 |
| Feb 25, 2025 | 92.000 | 92.000 | 89.550 | 90.500 | 90.500 | 159,000 |
| Feb 24, 2025 | 92.550 | 92.950 | 90.400 | 92.000 | 92.000 | 510,250 |
| Feb 21, 2025 | 94.000 | 95.000 | 88.500 | 92.550 | 92.550 | 354,300 |
| Feb 20, 2025 | 90.000 | 92.500 | 89.000 | 91.450 | 91.450 | 595,104 |
| Feb 19, 2025 | 91.950 | 95.200 | 91.150 | 92.600 | 92.600 | 756,634 |
| Feb 18, 2025 | 89.000 | 92.000 | 85.000 | 92.000 | 92.000 | 506,110 |
| Feb 17, 2025 | 83.850 | 88.600 | 83.850 | 86.200 | 86.200 | 560,200 |
| Feb 14, 2025 | 79.000 | 83.950 | 79.000 | 83.800 | 83.800 | 283,300 |
| Feb 13, 2025 | 80.000 | 80.350 | 77.500 | 78.750 | 78.750 | 405,000 |
| Feb 12, 2025 | 80.750 | 80.750 | 77.750 | 78.100 | 78.100 | 158,600 |
| Feb 11, 2025 | 77.950 | 80.900 | 77.950 | 79.100 | 79.100 | 122,300 |
| Feb 10, 2025 | 80.450 | 80.450 | 77.600 | 78.700 | 78.700 | 334,800 |
| Feb 7, 2025 | 78.200 | 81.050 | 78.000 | 80.500 | 80.500 | 249,900 |
| Feb 6, 2025 | 79.050 | 80.250 | 77.100 | 78.000 | 78.000 | 164,100 |
| Feb 5, 2025 | 83.200 | 83.750 | 79.550 | 80.350 | 80.350 | 258,000 |
| Feb 4, 2025 | 82.650 | 84.600 | 81.050 | 83.200 | 83.200 | 121,400 |
| Feb 3, 2025 | 79.300 | 82.800 | 78.450 | 82.650 | 82.650 | 322,784 |
| Jan 28, 2025 | 79.600 | 79.600 | 79.600 | 79.600 | 79.600 | - |
| Jan 27, 2025 | 78.950 | 80.000 | 78.400 | 79.800 | 79.800 | 129,200 |
| Jan 24, 2025 | 77.500 | 79.500 | 76.900 | 78.950 | 78.950 | 142,300 |
| Jan 23, 2025 | 79.950 | 79.950 | 76.200 | 77.550 | 77.550 | 145,500 |
| Jan 22, 2025 | 80.200 | 80.200 | 76.050 | 78.600 | 78.600 | 139,000 |
| Jan 21, 2025 | 82.900 | 82.900 | 78.100 | 80.200 | 80.200 | 201,100 |
| Jan 20, 2025 | 78.000 | 81.200 | 77.500 | 79.400 | 79.400 | 337,952 |
| Jan 17, 2025 | 74.550 | 78.300 | 73.050 | 78.000 | 78.000 | 374,900 |
| Jan 16, 2025 | 72.300 | 75.250 | 72.300 | 74.500 | 74.500 | 178,900 |
| Jan 15, 2025 | 74.950 | 74.950 | 72.200 | 72.600 | 72.600 | 117,800 |
| Jan 14, 2025 | 73.900 | 74.800 | 73.250 | 73.800 | 73.800 | 88,800 |
| Jan 13, 2025 | 72.000 | 73.200 | 69.700 | 72.600 | 72.600 | 157,000 |
| Jan 10, 2025 | 72.400 | 75.050 | 71.000 | 71.050 | 71.050 | 111,300 |
| Jan 9, 2025 | 73.900 | 74.500 | 72.150 | 74.100 | 74.100 | 125,200 |
| Jan 8, 2025 | 74.250 | 74.250 | 72.150 | 72.950 | 72.950 | 64,700 |
| Jan 7, 2025 | 73.750 | 74.400 | 72.900 | 74.000 | 74.000 | 108,600 |
| Jan 6, 2025 | 73.700 | 74.500 | 71.250 | 72.650 | 72.650 | 329,200 |
| Jan 3, 2025 | 76.000 | 76.000 | 73.650 | 73.700 | 73.700 | 112,500 |
| Jan 2, 2025 | 78.300 | 78.300 | 75.000 | 75.650 | 75.650 | 155,065 |
| Dec 31, 2024 | 78.600 | 78.600 | 78.600 | 78.600 | 78.600 | - |
| Dec 30, 2024 | 79.200 | 79.200 | 77.850 | 79.000 | 79.000 | 157,000 |
| Dec 27, 2024 | 79.550 | 80.700 | 78.800 | 79.250 | 79.250 | 146,300 |
| Dec 24, 2024 | 79.350 | 79.350 | 79.350 | 79.350 | 79.350 | - |
| Dec 23, 2024 | 81.450 | 81.450 | 79.100 | 79.900 | 79.900 | 191,100 |
| Dec 20, 2024 | 80.000 | 81.400 | 79.250 | 79.900 | 79.900 | 102,930 |
| Dec 19, 2024 | 79.850 | 82.000 | 78.600 | 79.350 | 79.350 | 242,500 |
| Dec 18, 2024 | 79.050 | 83.900 | 79.050 | 81.100 | 81.100 | 392,700 |
| Dec 17, 2024 | 81.050 | 81.800 | 79.500 | 81.100 | 81.100 | 277,300 |
| Dec 16, 2024 | 85.100 | 85.100 | 81.000 | 81.500 | 81.500 | 253,700 |
| Dec 13, 2024 | 84.950 | 85.100 | 80.000 | 84.200 | 84.200 | 534,300 |
| Dec 12, 2024 | 82.200 | 91.600 | 80.600 | 85.000 | 85.000 | 1,845,169 |
| Dec 11, 2024 | 81.000 | 83.900 | 78.400 | 81.850 | 81.850 | 182,500 |
| Dec 10, 2024 | 80.000 | 81.800 | 79.550 | 80.400 | 80.400 | 331,400 |
| Dec 9, 2024 | 76.850 | 80.050 | 76.850 | 79.550 | 79.550 | 271,700 |
| Dec 6, 2024 | 78.800 | 78.800 | 76.650 | 78.100 | 78.100 | 166,300 |
| Dec 5, 2024 | 78.950 | 78.950 | 70.500 | 77.000 | 77.000 | 101,000 |
| Dec 4, 2024 | 79.200 | 79.250 | 78.000 | 78.950 | 78.950 | 189,000 |
| Dec 3, 2024 | 75.550 | 79.550 | 75.550 | 79.250 | 79.250 | 146,300 |
| Dec 2, 2024 | 77.900 | 77.900 | 76.000 | 77.100 | 77.100 | 156,600 |
| Nov 29, 2024 | 77.000 | 78.000 | 76.850 | 77.950 | 77.950 | 47,350 |
| Nov 28, 2024 | 78.950 | 78.950 | 76.500 | 77.250 | 77.250 | 65,400 |
| Nov 27, 2024 | 76.500 | 80.100 | 76.250 | 79.000 | 79.000 | 294,700 |
| Nov 26, 2024 | 73.000 | 79.500 | 72.750 | 78.000 | 78.000 | 286,109 |
| Nov 25, 2024 | 70.000 | 73.400 | 70.000 | 73.000 | 73.000 | 225,499 |
| Nov 22, 2024 | 73.250 | 73.200 | 70.450 | 71.800 | 71.800 | 94,600 |
| Nov 21, 2024 | 72.700 | 74.450 | 72.700 | 73.250 | 73.250 | 99,100 |
| Nov 20, 2024 | 74.000 | 75.000 | 71.050 | 73.200 | 73.200 | 59,700 |
| Nov 19, 2024 | 71.750 | 75.200 | 70.500 | 75.000 | 75.000 | 124,800 |
| Nov 18, 2024 | 77.000 | 77.500 | 71.450 | 72.000 | 72.000 | 227,850 |
| Nov 15, 2024 | 75.050 | 82.300 | 73.750 | 77.500 | 77.500 | 350,500 |
| Nov 14, 2024 | 72.900 | 75.000 | 72.550 | 73.000 | 73.000 | 144,400 |
| Nov 13, 2024 | 72.900 | 74.950 | 71.400 | 73.000 | 73.000 | 91,300 |
| Nov 12, 2024 | 75.000 | 75.450 | 72.000 | 72.800 | 72.800 | 120,500 |
| Nov 11, 2024 | 72.500 | 74.800 | 71.950 | 74.200 | 74.200 | 70,800 |
| Nov 8, 2024 | 74.450 | 74.500 | 72.150 | 73.400 | 73.400 | 131,700 |
| Nov 7, 2024 | 66.500 | 72.000 | 66.450 | 71.650 | 71.650 | 145,050 |
| Nov 6, 2024 | 69.000 | 69.000 | 66.500 | 66.700 | 66.700 | 204,200 |
| Nov 5, 2024 | 63.150 | 67.200 | 63.150 | 66.700 | 66.700 | 155,200 |
| Nov 4, 2024 | 63.250 | 64.000 | 62.150 | 63.650 | 63.650 | 341,100 |
| Nov 1, 2024 | 63.250 | 64.350 | 63.100 | 63.550 | 63.550 | 82,698 |
| Oct 31, 2024 | 65.400 | 65.950 | 63.150 | 63.450 | 63.450 | 139,000 |
| Oct 30, 2024 | 64.400 | 65.300 | 64.400 | 65.000 | 65.000 | 71,100 |
| Oct 29, 2024 | 65.050 | 65.750 | 64.250 | 64.800 | 64.800 | 62,200 |
| Oct 28, 2024 | 65.400 | 67.200 | 65.000 | 65.300 | 65.300 | 98,800 |
| Oct 25, 2024 | 64.500 | 65.900 | 63.050 | 65.500 | 65.500 | 103,700 |
| Oct 24, 2024 | 67.000 | 67.000 | 64.850 | 64.850 | 64.850 | 236,600 |
| Oct 23, 2024 | 66.400 | 68.450 | 65.000 | 66.900 | 66.900 | 219,960 |
| Oct 22, 2024 | 65.000 | 67.250 | 65.000 | 66.400 | 66.400 | 169,600 |
| Oct 21, 2024 | 68.050 | 68.250 | 65.000 | 65.000 | 65.000 | 129,100 |
| Oct 18, 2024 | 69.000 | 69.800 | 66.000 | 68.100 | 68.100 | 243,100 |
| Oct 17, 2024 | 72.550 | 74.550 | 64.900 | 69.000 | 69.000 | 10,962,387 |
| Oct 16, 2024 | 75.200 | 75.300 | 69.200 | 74.550 | 74.550 | 24,000 |
| Oct 15, 2024 | 77.950 | 78.500 | 74.300 | 75.300 | 75.300 | 48,200 |
| Oct 14, 2024 | 77.100 | 78.000 | 74.550 | 75.650 | 75.650 | 62,095 |
| Oct 10, 2024 | 79.200 | 79.450 | 76.900 | 77.400 | 77.400 | 181,060 |
| Oct 9, 2024 | 78.000 | 79.200 | 74.750 | 79.200 | 79.200 | 203,900 |
| Oct 8, 2024 | 79.500 | 80.000 | 76.350 | 77.300 | 77.300 | 253,000 |
| Oct 7, 2024 | 77.900 | 80.000 | 76.050 | 79.950 | 79.950 | 173,600 |
| Oct 4, 2024 | 78.450 | 79.950 | 77.150 | 77.900 | 77.900 | 124,400 |
| Oct 3, 2024 | 79.900 | 79.900 | 74.150 | 79.300 | 79.300 | 109,422 |
| Oct 2, 2024 | 77.000 | 80.500 | 76.450 | 79.900 | 79.900 | 508,100 |
| Sep 30, 2024 | 76.100 | 79.800 | 76.100 | 78.400 | 78.400 | 422,600 |
| Sep 27, 2024 | 71.600 | 79.000 | 70.500 | 76.450 | 76.450 | 586,100 |
| Sep 26, 2024 | 67.300 | 71.750 | 67.300 | 71.600 | 71.600 | 701,210 |
| Sep 25, 2024 | 68.500 | 69.500 | 67.850 | 68.200 | 68.200 | 122,800 |
| Sep 24, 2024 | 65.000 | 68.350 | 64.700 | 67.000 | 67.000 | 146,200 |
| Sep 23, 2024 | 63.450 | 65.300 | 63.200 | 64.900 | 64.900 | 177,880 |
| Sep 20, 2024 | 65.500 | 65.500 | 62.000 | 62.650 | 62.650 | 2,192,252 |
| Sep 19, 2024 | 64.000 | 66.000 | 63.950 | 65.200 | 65.200 | 200,500 |
| Sep 17, 2024 | 64.750 | 65.250 | 62.750 | 64.000 | 64.000 | 145,500 |
| Sep 16, 2024 | 62.450 | 66.000 | 62.450 | 65.400 | 65.400 | 91,500 |
| Sep 13, 2024 | 62.250 | 64.700 | 62.250 | 62.850 | 62.850 | 40,500 |
| Sep 12, 2024 | 63.800 | 65.000 | 62.000 | 62.250 | 62.250 | 106,800 |
| Sep 11, 2024 | 66.900 | 67.100 | 64.550 | 65.250 | 65.250 | 81,800 |
| Sep 10, 2024 | 69.000 | 69.000 | 65.050 | 66.900 | 66.900 | 80,800 |
| Sep 9, 2024 | 67.700 | 69.500 | 65.500 | 66.550 | 66.550 | 716,006 |
| Sep 5, 2024 | 68.800 | 69.950 | 68.750 | 69.950 | 69.950 | 94,247 |
| Sep 4, 2024 | 68.100 | 68.800 | 67.150 | 68.650 | 68.650 | 44,700 |
| Sep 3, 2024 | 69.500 | 69.750 | 68.550 | 69.750 | 69.750 | 25,800 |
| Sep 2, 2024 | 67.900 | 69.950 | 67.850 | 69.950 | 69.950 | 133,700 |
| Aug 30, 2024 | 68.900 | 69.000 | 65.300 | 68.000 | 68.000 | 189,600 |
| Aug 29, 2024 | 64.500 | 69.400 | 63.300 | 69.000 | 69.000 | 745,900 |
| Aug 28, 2024 | 65.950 | 65.950 | 63.700 | 63.700 | 63.700 | 17,400 |
| Aug 27, 2024 | 66.150 | 66.950 | 65.050 | 65.950 | 65.950 | 23,300 |
| Aug 26, 2024 | 65.000 | 67.450 | 65.000 | 66.150 | 66.150 | 220,400 |
| Aug 23, 2024 | 64.150 | 64.650 | 63.050 | 63.350 | 63.350 | 19,300 |
| Aug 22, 2024 | 64.500 | 65.950 | 64.500 | 65.950 | 65.950 | 33,000 |
| Aug 21, 2024 | 65.000 | 65.950 | 64.500 | 65.000 | 65.000 | 26,900 |
| Aug 20, 2024 | 64.600 | 65.150 | 64.350 | 64.950 | 64.950 | 43,000 |
| Aug 19, 2024 | 66.500 | 66.500 | 63.050 | 64.250 | 64.250 | 36,700 |
| Aug 16, 2024 | 64.000 | 66.600 | 64.000 | 65.450 | 65.450 | 59,900 |
| Aug 15, 2024 | 65.900 | 65.900 | 63.150 | 65.000 | 65.000 | 4,100 |
| Aug 14, 2024 | 65.000 | 65.850 | 63.150 | 64.000 | 64.000 | 15,900 |
| Aug 13, 2024 | 66.500 | 66.950 | 64.000 | 66.000 | 66.000 | 48,800 |
| Aug 12, 2024 | 68.500 | 68.500 | 66.100 | 66.500 | 66.500 | 4,200 |
| Aug 9, 2024 | 68.050 | 68.500 | 65.650 | 65.850 | 65.850 | 76,700 |
| Aug 8, 2024 | 69.000 | 69.500 | 68.000 | 68.950 | 68.950 | 130,900 |
| Aug 7, 2024 | 68.000 | 69.500 | 67.900 | 68.750 | 68.750 | 89,000 |
| Aug 6, 2024 | 67.800 | 69.000 | 66.600 | 68.000 | 68.000 | 145,200 |
| Aug 5, 2024 | 69.000 | 69.250 | 67.700 | 68.000 | 68.000 | 144,300 |
| Aug 2, 2024 | 68.150 | 70.000 | 67.800 | 70.000 | 70.000 | 386,200 |
| Aug 1, 2024 | 68.950 | 70.000 | 64.600 | 68.050 | 68.050 | 153,100 |
| Jul 31, 2024 | 69.500 | 69.500 | 67.500 | 67.900 | 67.900 | 32,150 |
| Jul 30, 2024 | 68.700 | 70.000 | 67.500 | 70.000 | 70.000 | 184,300 |
| Jul 29, 2024 | 69.900 | 69.950 | 66.050 | 68.000 | 68.000 | 50,900 |
| Jul 26, 2024 | 68.850 | 69.400 | 68.700 | 69.350 | 69.350 | 40,200 |
| Jul 25, 2024 | 69.800 | 69.800 | 68.050 | 68.850 | 68.850 | 50,900 |
| Jul 24, 2024 | 69.850 | 69.850 | 67.800 | 69.500 | 69.500 | 26,700 |
| Jul 23, 2024 | 69.500 | 69.500 | 68.600 | 69.500 | 69.500 | 55,200 |
| Jul 22, 2024 | 69.500 | 69.500 | 66.000 | 69.250 | 69.250 | 86,200 |
| Jul 19, 2024 | 69.950 | 69.950 | 66.700 | 69.400 | 69.400 | 36,600 |
| Jul 18, 2024 | 69.100 | 69.850 | 68.300 | 69.850 | 69.850 | 130,150 |
| Jul 17, 2024 | 67.000 | 69.550 | 67.000 | 69.500 | 69.500 | 28,300 |
| Jul 16, 2024 | 68.800 | 69.350 | 67.250 | 68.000 | 68.000 | 48,600 |
| Jul 15, 2024 | 68.400 | 68.950 | 66.600 | 68.850 | 68.850 | 57,700 |
| Jul 12, 2024 | 68.000 | 70.000 | 67.800 | 68.950 | 68.950 | 57,500 |
| Jul 11, 2024 | 64.850 | 68.000 | 64.850 | 68.000 | 68.000 | 57,500 |
| Jul 10, 2024 | 67.650 | 67.750 | 64.250 | 64.550 | 64.550 | 107,800 |
| Jul 9, 2024 | 67.400 | 68.450 | 66.250 | 67.750 | 67.750 | 25,900 |
| Jul 8, 2024 | 66.750 | 68.400 | 66.750 | 68.100 | 68.100 | 48,000 |
| Jul 5, 2024 | 65.500 | 67.500 | 65.500 | 66.750 | 66.750 | 45,700 |
| Jul 4, 2024 | 66.500 | 67.750 | 66.350 | 67.150 | 67.150 | 179,500 |
| Jul 3, 2024 | 64.650 | 68.800 | 64.650 | 67.900 | 67.900 | 298,800 |
| Jul 2, 2024 | 64.500 | 66.750 | 64.500 | 66.750 | 66.750 | 376,550 |
| Jun 28, 2024 | 64.900 | 65.500 | 64.400 | 64.600 | 64.600 | 204,292 |
| Jun 27, 2024 | 64.450 | 65.300 | 64.250 | 65.000 | 65.000 | 145,200 |
| Jun 26, 2024 | 64.500 | 65.000 | 64.250 | 64.450 | 64.450 | 72,000 |
| Jun 25, 2024 | 62.450 | 64.900 | 62.450 | 64.150 | 64.150 | 187,100 |
| Jun 24, 2024 | 62.700 | 62.800 | 62.200 | 62.450 | 62.450 | 70,500 |
| Jun 21, 2024 | 61.000 | 62.750 | 61.000 | 62.700 | 62.700 | 81,900 |
| Jun 20, 2024 | 62.250 | 62.500 | 60.650 | 61.800 | 61.800 | 199,100 |
| Jun 19, 2024 | 59.150 | 63.000 | 59.150 | 63.000 | 63.000 | 241,100 |
| Jun 18, 2024 | 59.050 | 59.550 | 58.850 | 59.550 | 59.550 | 99,200 |
| Jun 17, 2024 | 58.750 | 59.400 | 58.400 | 59.050 | 59.050 | 116,300 |
| Jun 14, 2024 | 58.800 | 59.450 | 58.400 | 58.800 | 58.800 | 78,800 |
| Jun 13, 2024 | 58.800 | 59.200 | 58.400 | 58.750 | 58.750 | 144,700 |
| Jun 12, 2024 | 57.700 | 58.650 | 57.700 | 58.000 | 58.000 | 24,500 |
| Jun 11, 2024 | 58.000 | 58.900 | 56.950 | 57.950 | 57.950 | 151,322 |
| Jun 7, 2024 | 57.700 | 59.300 | 56.300 | 58.050 | 58.050 | 160,200 |
| Jun 6, 2024 | 56.950 | 59.000 | 56.950 | 58.400 | 58.400 | 140,800 |
| Jun 5, 2024 | 56.150 | 57.800 | 56.000 | 57.400 | 57.400 | 211,400 |
| Jun 4, 2024 | 55.200 | 57.300 | 55.200 | 57.000 | 57.000 | 176,600 |
| Jun 3, 2024 | 54.750 | 57.350 | 54.750 | 56.000 | 56.000 | 74,100 |
| May 31, 2024 | 52.500 | 56.850 | 52.500 | 56.850 | 56.850 | 526,500 |
| May 30, 2024 | 53.050 | 53.800 | 51.100 | 53.800 | 53.800 | 472,100 |
| May 29, 2024 | 53.300 | 54.000 | 52.200 | 52.400 | 52.400 | 214,400 |
| May 28, 2024 | 54.800 | 56.050 | 52.800 | 53.500 | 53.500 | 231,100 |
| May 27, 2024 | 55.650 | 56.300 | 52.000 | 55.150 | 55.150 | 326,200 |
| May 24, 2024 | 56.000 | 57.150 | 55.500 | 55.800 | 55.800 | 185,100 |
| May 23, 2024 | 58.500 | 58.500 | 56.300 | 56.300 | 56.300 | 108,400 |
| May 22, 2024 | 55.550 | 58.700 | 55.550 | 57.500 | 57.500 | 189,108 |
| May 21, 2024 | 57.000 | 58.200 | 55.100 | 55.550 | 55.550 | 179,700 |
| May 20, 2024 | 58.600 | 59.250 | 56.750 | 57.000 | 57.000 | 128,500 |
| May 17, 2024 | 58.750 | 59.800 | 57.000 | 58.000 | 58.000 | 103,700 |
| May 16, 2024 | 59.150 | 59.450 | 58.800 | 58.900 | 58.900 | 146,700 |
| May 14, 2024 | 59.350 | 59.900 | 59.000 | 59.200 | 59.200 | 201,300 |
| May 13, 2024 | 59.400 | 59.400 | 58.950 | 59.000 | 59.000 | 193,300 |
| May 10, 2024 | 58.950 | 59.500 | 58.900 | 59.000 | 59.000 | 249,984 |
| May 9, 2024 | 58.800 | 59.150 | 58.500 | 58.800 | 58.800 | 86,500 |
| May 8, 2024 | 59.000 | 59.200 | 58.550 | 58.800 | 58.800 | 150,100 |
| May 7, 2024 | 58.800 | 59.300 | 57.000 | 59.050 | 59.050 | 260,900 |
| May 6, 2024 | 58.000 | 59.500 | 57.950 | 58.300 | 58.300 | 314,092 |
| May 3, 2024 | 57.500 | 59.900 | 56.900 | 58.800 | 58.800 | 51,000 |
| May 2, 2024 | 55.000 | 57.500 | 55.000 | 57.500 | 57.500 | 146,500 |
| Apr 30, 2024 | 54.450 | 57.200 | 54.000 | 55.700 | 55.700 | 186,800 |
| Apr 29, 2024 | 54.800 | 54.800 | 53.800 | 54.500 | 54.500 | 56,800 |
| Apr 26, 2024 | 53.150 | 55.450 | 53.150 | 54.850 | 54.850 | 93,200 |
| Apr 25, 2024 | 55.000 | 55.000 | 52.800 | 53.150 | 53.150 | 67,800 |
| Apr 24, 2024 | 53.050 | 55.450 | 53.050 | 55.450 | 55.450 | 230,448 |
Related Tickers
SSPGl.XC
9869.HK Helens International Holdings Company Limited
1.660
+0.61%
1314.HK TSUI WAH HLDG
0.199
-2.45%
ZAMP3.SA Zamp S.A.
3.1600
+2.60%
2150.HK Nayuki Holdings Limited
0.970
-2.02%
1D0.SI Kimly Limited
0.3150
-1.56%
DMP.AX Domino's Pizza Enterprises Limited
25.48
+1.96%
C9F.F Chipotle Mexican Grill, Inc.
41.55
-3.35%
ALSEA.MX Alsea, S.A.B. de C.V.
43.48
+2.16%
ARCO Arcos Dorados Holdings Inc.
7.51
+0.40%