26.650
-1.550
(-5.50%)
At close: 4:08:13 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 27.600 | 27.850 | 26.200 | 26.650 | 26.650 | 3,903,000 |
| Jan 16, 2025 | 28.000 | 28.600 | 27.750 | 28.200 | 28.200 | 1,743,000 |
| Jan 15, 2025 | 27.550 | 28.000 | 27.350 | 27.800 | 27.800 | 2,108,034 |
| Jan 14, 2025 | 26.450 | 27.500 | 25.800 | 27.350 | 27.350 | 2,200,000 |
| Jan 13, 2025 | 27.200 | 27.200 | 25.850 | 26.100 | 26.100 | 1,778,009 |
| Jan 10, 2025 | 26.850 | 27.450 | 26.700 | 26.900 | 26.900 | 1,557,000 |
| Jan 9, 2025 | 26.200 | 27.000 | 25.850 | 26.900 | 26.900 | 1,744,968 |
| Jan 8, 2025 | 27.500 | 27.600 | 25.650 | 25.850 | 25.850 | 3,750,125 |
| Jan 7, 2025 | 27.450 | 27.850 | 27.200 | 27.700 | 27.700 | 1,667,000 |
| Jan 6, 2025 | 27.900 | 28.300 | 26.950 | 27.250 | 27.250 | 1,985,251 |
| Jan 3, 2025 | 27.800 | 28.300 | 27.650 | 27.900 | 27.900 | 1,750,000 |
| Jan 2, 2025 | 28.350 | 28.350 | 27.300 | 27.800 | 27.800 | 2,772,000 |
| Dec 31, 2024 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | - |
| Dec 30, 2024 | 28.500 | 28.800 | 27.300 | 27.400 | 27.400 | 2,161,000 |
| Dec 27, 2024 | 29.000 | 29.600 | 27.850 | 28.100 | 28.100 | 4,483,004 |
| Dec 24, 2024 | 28.900 | 28.900 | 28.900 | 28.900 | 28.900 | - |
| Dec 23, 2024 | 28.600 | 29.350 | 28.600 | 28.800 | 28.800 | 2,277,000 |
| Dec 20, 2024 | 28.400 | 29.150 | 28.400 | 28.600 | 28.600 | 2,903,770 |
| Dec 19, 2024 | 27.600 | 29.150 | 27.600 | 28.900 | 28.900 | 3,292,562 |
| Dec 18, 2024 | 27.750 | 28.450 | 27.600 | 28.100 | 28.100 | 1,558,820 |
| Dec 17, 2024 | 27.900 | 28.200 | 27.300 | 27.500 | 27.500 | 1,699,000 |
| Dec 16, 2024 | 27.150 | 27.850 | 26.550 | 27.600 | 27.600 | 4,026,514 |
| Dec 13, 2024 | 27.200 | 27.700 | 27.150 | 27.450 | 27.450 | 1,040,636 |
| Dec 12, 2024 | 27.300 | 28.200 | 27.200 | 27.650 | 27.650 | 2,401,000 |
| Dec 11, 2024 | 27.000 | 27.850 | 27.000 | 27.450 | 27.450 | 1,244,000 |
| Dec 10, 2024 | 28.600 | 29.450 | 26.850 | 27.000 | 27.000 | 4,680,000 |
| Dec 9, 2024 | 27.700 | 28.700 | 27.550 | 28.600 | 28.600 | 5,644,892 |
| Dec 6, 2024 | 27.800 | 27.800 | 26.700 | 27.500 | 27.500 | 3,476,000 |
| Dec 5, 2024 | 27.500 | 28.100 | 27.100 | 27.800 | 27.800 | 2,297,000 |
| Dec 4, 2024 | 27.000 | 27.750 | 26.950 | 27.500 | 27.500 | 3,569,000 |
| Dec 3, 2024 | 27.650 | 27.700 | 26.700 | 26.900 | 26.900 | 1,820,009 |
| Dec 2, 2024 | 25.350 | 27.400 | 25.300 | 27.100 | 27.100 | 5,357,000 |
| Nov 29, 2024 | 24.450 | 25.250 | 24.400 | 25.150 | 25.150 | 1,714,000 |
| Nov 28, 2024 | 24.450 | 25.000 | 24.250 | 24.400 | 24.400 | 1,336,000 |
| Nov 27, 2024 | 23.650 | 25.200 | 23.250 | 24.850 | 24.850 | 3,497,000 |
| Nov 26, 2024 | 23.000 | 23.700 | 23.000 | 23.600 | 23.600 | 1,745,462 |
| Nov 25, 2024 | 23.550 | 24.000 | 23.250 | 23.500 | 23.500 | 2,385,522 |
| Nov 22, 2024 | 24.200 | 24.750 | 23.150 | 23.550 | 23.550 | 4,144,035 |
| Nov 21, 2024 | 24.600 | 24.600 | 23.700 | 24.000 | 24.000 | 3,162,800 |
| Nov 20, 2024 | 24.500 | 24.950 | 23.950 | 24.250 | 24.250 | 3,339,000 |
| Nov 19, 2024 | 24.100 | 25.300 | 24.100 | 24.650 | 24.650 | 2,867,000 |
| Nov 18, 2024 | 25.000 | 25.300 | 24.300 | 24.450 | 24.450 | 2,793,000 |
| Nov 15, 2024 | 25.550 | 26.200 | 25.000 | 25.250 | 25.250 | 2,584,000 |
| Nov 14, 2024 | 26.500 | 26.500 | 25.300 | 25.500 | 25.500 | 2,019,000 |
| Nov 13, 2024 | 25.700 | 26.650 | 25.200 | 26.650 | 26.650 | 4,588,000 |
| Nov 12, 2024 | 25.700 | 27.250 | 25.600 | 26.050 | 26.050 | 4,241,000 |
| Nov 11, 2024 | 26.500 | 26.500 | 24.950 | 26.200 | 26.200 | 6,322,000 |
| Nov 8, 2024 | 27.800 | 28.500 | 25.800 | 26.150 | 26.150 | 8,152,000 |
| Nov 7, 2024 | 26.900 | 28.250 | 26.700 | 27.800 | 27.800 | 4,309,840 |
| Nov 6, 2024 | 26.650 | 28.750 | 26.650 | 27.600 | 27.600 | 10,014,202 |
| Nov 5, 2024 | 23.500 | 27.000 | 23.250 | 26.700 | 26.700 | 17,348,270 |
| Nov 4, 2024 | 23.500 | 23.950 | 23.100 | 23.450 | 23.450 | 2,534,000 |
| Nov 1, 2024 | 24.200 | 24.200 | 23.200 | 23.350 | 23.350 | 2,290,000 |
| Oct 31, 2024 | 23.000 | 24.650 | 22.850 | 24.100 | 24.100 | 6,326,986 |
| Oct 30, 2024 | 23.300 | 24.000 | 22.900 | 23.150 | 23.150 | 3,641,596 |
| Oct 29, 2024 | 21.500 | 23.600 | 21.450 | 23.150 | 23.150 | 9,790,698 |
| Oct 28, 2024 | 20.500 | 21.600 | 20.500 | 21.350 | 21.350 | 2,640,000 |
| Oct 25, 2024 | 21.400 | 21.800 | 20.550 | 20.650 | 20.650 | 5,250,000 |
| Oct 24, 2024 | 22.000 | 22.100 | 21.150 | 21.200 | 21.200 | 2,903,008 |
| Oct 23, 2024 | 22.400 | 22.500 | 21.900 | 22.350 | 22.350 | 2,956,000 |
| Oct 22, 2024 | 22.800 | 22.800 | 21.800 | 22.150 | 22.150 | 4,933,426 |
| Oct 21, 2024 | 22.450 | 23.500 | 22.250 | 22.950 | 22.950 | 5,647,000 |
| Oct 18, 2024 | 21.600 | 22.450 | 21.500 | 22.100 | 22.100 | 4,466,000 |
| Oct 17, 2024 | 22.000 | 22.150 | 21.500 | 21.600 | 21.600 | 1,217,000 |
| Oct 16, 2024 | 21.350 | 22.100 | 21.100 | 21.750 | 21.750 | 2,255,027 |
| Oct 15, 2024 | 22.900 | 23.000 | 21.100 | 21.250 | 21.250 | 4,504,000 |
| Oct 14, 2024 | 23.300 | 23.450 | 22.200 | 22.900 | 22.900 | 4,281,788 |
| Oct 10, 2024 | 23.500 | 24.450 | 23.350 | 23.550 | 23.550 | 3,886,458 |
| Oct 9, 2024 | 23.050 | 24.400 | 22.600 | 23.500 | 23.500 | 6,062,000 |
| Oct 8, 2024 | 24.350 | 24.350 | 22.000 | 22.750 | 22.750 | 7,336,532 |
| Oct 7, 2024 | 22.900 | 25.250 | 22.900 | 24.500 | 24.500 | 6,903,000 |
| Oct 4, 2024 | 22.100 | 22.700 | 21.150 | 22.600 | 22.600 | 3,979,000 |
| Oct 3, 2024 | 23.200 | 23.200 | 21.550 | 22.250 | 22.250 | 3,621,000 |
| Oct 2, 2024 | 22.550 | 23.400 | 22.400 | 23.200 | 23.200 | 3,353,425 |
| Sep 30, 2024 | 23.000 | 23.500 | 21.950 | 22.650 | 22.650 | 9,463,373 |
| Sep 27, 2024 | 22.450 | 23.450 | 22.450 | 23.000 | 23.000 | 4,640,624 |
| Sep 26, 2024 | 21.700 | 22.500 | 21.500 | 22.350 | 22.350 | 3,513,000 |
| Sep 25, 2024 | 22.700 | 22.850 | 21.250 | 21.350 | 21.350 | 4,124,000 |
| Sep 24, 2024 | 21.350 | 22.350 | 21.350 | 22.050 | 22.050 | 2,360,000 |
| Sep 23, 2024 | 21.600 | 22.300 | 21.000 | 21.350 | 21.350 | 1,868,000 |
| Sep 20, 2024 | 20.950 | 21.850 | 20.850 | 21.600 | 21.600 | 3,167,000 |
| Sep 19, 2024 | 20.300 | 21.150 | 20.000 | 20.850 | 20.850 | 2,735,000 |
| Sep 17, 2024 | 20.100 | 20.550 | 19.800 | 20.000 | 20.000 | 1,135,000 |
| Sep 16, 2024 | 20.850 | 20.850 | 20.300 | 20.550 | 20.550 | 523,000 |
| Sep 13, 2024 | 21.000 | 21.400 | 20.800 | 20.850 | 20.850 | 1,258,000 |
| Sep 12, 2024 | 21.500 | 21.600 | 20.800 | 21.000 | 21.000 | 1,346,000 |
| Sep 11, 2024 | 20.600 | 21.350 | 20.350 | 21.250 | 21.250 | 2,264,777 |
| Sep 10, 2024 | 20.900 | 21.100 | 20.150 | 20.600 | 20.600 | 2,525,500 |
| Sep 9, 2024 | 21.500 | 21.500 | 20.500 | 20.900 | 20.900 | 2,069,000 |
| Sep 5, 2024 | 22.000 | 21.850 | 21.100 | 21.500 | 21.500 | 1,994,000 |
| Sep 4, 2024 | 22.250 | 22.350 | 21.250 | 22.000 | 22.000 | 3,469,000 |
| Sep 3, 2024 | 22.700 | 22.850 | 22.250 | 22.500 | 22.500 | 756,282 |
| Sep 2, 2024 | 22.900 | 22.950 | 22.150 | 22.600 | 22.600 | 933,000 |
| Aug 30, 2024 | 22.650 | 23.400 | 22.400 | 22.950 | 22.950 | 3,092,000 |
| Aug 29, 2024 | 22.100 | 22.900 | 21.450 | 22.450 | 22.450 | 2,314,500 |
| Aug 28, 2024 | 22.100 | 22.300 | 21.400 | 22.100 | 22.100 | 1,029,000 |
| Aug 27, 2024 | 22.800 | 22.800 | 21.850 | 22.250 | 22.250 | 2,983,000 |
| Aug 26, 2024 | 23.000 | 23.550 | 22.750 | 22.950 | 22.950 | 1,332,000 |
| Aug 23, 2024 | 23.200 | 23.600 | 22.850 | 22.900 | 22.900 | 1,271,000 |
| Aug 22, 2024 | 23.500 | 23.700 | 22.900 | 23.200 | 23.200 | 872,334 |
| Aug 21, 2024 | 22.300 | 24.100 | 22.100 | 23.300 | 23.300 | 2,950,000 |
| Aug 20, 2024 | 23.050 | 23.050 | 22.100 | 22.550 | 22.550 | 1,814,000 |
| Aug 19, 2024 | 23.650 | 23.650 | 22.400 | 22.550 | 22.550 | 1,976,000 |
| Aug 16, 2024 | 21.000 | 23.650 | 21.000 | 23.450 | 23.450 | 7,348,000 |
| Aug 15, 2024 | 21.100 | 21.500 | 20.800 | 21.150 | 21.150 | 1,377,000 |
| Aug 14, 2024 | 21.600 | 21.850 | 21.050 | 21.350 | 21.350 | 1,331,064 |
| Aug 13, 2024 | 21.400 | 21.500 | 21.100 | 21.450 | 21.450 | 1,090,400 |
| Aug 12, 2024 | 21.550 | 21.550 | 20.950 | 21.000 | 21.000 | 940,324 |
| Aug 9, 2024 | 21.050 | 21.600 | 21.050 | 21.250 | 21.250 | 3,147,268 |
| Aug 8, 2024 | 20.300 | 21.400 | 20.000 | 20.850 | 20.850 | 2,732,408 |
| Aug 7, 2024 | 19.720 | 20.750 | 19.680 | 20.550 | 20.550 | 2,680,000 |
| Aug 6, 2024 | 19.520 | 19.800 | 19.120 | 19.560 | 19.560 | 2,818,000 |
| Aug 5, 2024 | 20.000 | 20.250 | 18.860 | 19.120 | 19.120 | 6,429,000 |
| Aug 2, 2024 | 20.350 | 20.700 | 20.000 | 20.250 | 20.250 | 2,294,000 |
| Aug 1, 2024 | 21.400 | 21.750 | 20.650 | 20.950 | 20.950 | 1,683,000 |
| Jul 31, 2024 | 20.400 | 21.550 | 20.400 | 21.400 | 21.400 | 2,299,586 |
| Jul 30, 2024 | 21.100 | 21.100 | 20.300 | 20.450 | 20.450 | 2,924,000 |
| Jul 29, 2024 | 21.250 | 21.800 | 20.900 | 21.300 | 21.300 | 3,452,000 |
| Jul 26, 2024 | 20.200 | 21.350 | 20.200 | 20.900 | 20.900 | 3,530,398 |
| Jul 25, 2024 | 22.000 | 22.000 | 19.920 | 20.300 | 20.300 | 9,396,000 |
| Jul 24, 2024 | 22.800 | 23.050 | 21.900 | 22.050 | 22.050 | 3,986,000 |
| Jul 23, 2024 | 23.550 | 23.800 | 22.700 | 22.800 | 22.800 | 2,142,000 |
| Jul 22, 2024 | 23.500 | 23.900 | 22.500 | 23.250 | 23.250 | 3,605,000 |
| Jul 19, 2024 | 23.100 | 23.800 | 23.000 | 23.500 | 23.500 | 2,200,000 |
| Jul 18, 2024 | 23.550 | 23.950 | 22.400 | 23.400 | 23.400 | 3,076,000 |
| Jul 17, 2024 | 25.150 | 25.150 | 23.300 | 23.400 | 23.400 | 5,443,824 |
| Jul 16, 2024 | 24.000 | 25.200 | 24.000 | 25.150 | 25.150 | 4,896,200 |
| Jul 15, 2024 | 25.350 | 25.350 | 23.800 | 23.900 | 23.900 | 3,710,236 |
| Jul 12, 2024 | 25.150 | 25.350 | 24.050 | 25.000 | 25.000 | 5,090,646 |
| Jul 11, 2024 | 24.350 | 25.700 | 24.150 | 25.150 | 25.150 | 5,567,236 |
| Jul 10, 2024 | 24.700 | 24.800 | 24.000 | 24.350 | 24.350 | 2,695,441 |
| Jul 9, 2024 | 23.000 | 24.750 | 22.150 | 24.350 | 24.350 | 6,837,898 |
| Jul 8, 2024 | 23.200 | 23.400 | 22.300 | 22.750 | 22.750 | 3,126,600 |
| Jul 5, 2024 | 23.500 | 23.850 | 22.500 | 23.400 | 23.400 | 2,235,000 |
| Jul 4, 2024 | 23.600 | 24.500 | 23.450 | 23.500 | 23.500 | 3,497,000 |
| Jul 3, 2024 | 23.700 | 24.500 | 23.200 | 23.600 | 23.600 | 4,059,622 |
| Jul 2, 2024 | 24.550 | 24.800 | 22.900 | 23.100 | 23.100 | 5,695,800 |
| Jun 28, 2024 | 23.350 | 24.800 | 23.200 | 24.550 | 24.550 | 5,593,540 |
| Jun 27, 2024 | 22.500 | 23.850 | 22.350 | 23.350 | 23.350 | 3,908,000 |
| Jun 26, 2024 | 22.800 | 23.350 | 22.400 | 22.650 | 22.650 | 3,061,000 |
| Jun 25, 2024 | 22.550 | 23.150 | 22.300 | 22.750 | 22.750 | 2,081,000 |
| Jun 24, 2024 | 23.200 | 23.550 | 22.250 | 23.000 | 23.000 | 4,500,000 |
| Jun 21, 2024 | 23.900 | 24.000 | 22.700 | 23.150 | 23.150 | 3,927,622 |
| Jun 20, 2024 | 23.700 | 24.450 | 23.150 | 24.000 | 24.000 | 3,158,500 |
| Jun 19, 2024 | 24.300 | 24.450 | 23.250 | 23.700 | 23.700 | 4,004,000 |
| Jun 18, 2024 | 24.300 | 24.800 | 23.700 | 24.400 | 24.400 | 5,196,100 |
| Jun 17, 2024 | 22.300 | 24.500 | 21.900 | 24.150 | 24.150 | 9,588,000 |
| Jun 14, 2024 | 21.700 | 22.450 | 21.050 | 22.300 | 22.300 | 3,468,725 |
| Jun 13, 2024 | 20.950 | 21.750 | 20.950 | 21.750 | 21.750 | 3,152,000 |
| Jun 12, 2024 | 21.000 | 21.950 | 20.400 | 20.800 | 20.800 | 6,295,000 |
| Jun 11, 2024 | 20.600 | 20.650 | 19.200 | 20.300 | 20.300 | 6,184,696 |
| Jun 7, 2024 | 22.600 | 22.600 | 20.350 | 20.650 | 20.650 | 8,674,744 |
| Jun 6, 2024 | 22.200 | 23.100 | 22.100 | 22.600 | 22.600 | 4,820,000 |
| Jun 5, 2024 | 22.050 | 22.150 | 21.650 | 21.850 | 21.850 | 1,527,000 |
| Jun 4, 2024 | 21.600 | 22.200 | 21.200 | 21.950 | 21.950 | 2,456,000 |
| Jun 3, 2024 | 21.700 | 21.850 | 21.200 | 21.600 | 21.600 | 2,108,400 |
| May 31, 2024 | 22.000 | 22.600 | 21.200 | 21.250 | 21.250 | 3,564,000 |
| May 30, 2024 | 21.150 | 22.000 | 20.900 | 22.000 | 22.000 | 3,741,000 |
| May 29, 2024 | 21.150 | 21.650 | 20.950 | 21.150 | 21.150 | 1,790,915 |
| May 28, 2024 | 21.100 | 22.500 | 21.050 | 21.350 | 21.350 | 4,825,249 |
| May 27, 2024 | 21.200 | 21.650 | 20.600 | 21.100 | 21.100 | 5,253,818 |
| May 24, 2024 | 21.300 | 21.650 | 20.600 | 20.900 | 20.900 | 4,826,219 |
| May 23, 2024 | 21.800 | 21.950 | 21.000 | 21.300 | 21.300 | 2,863,726 |
| May 22, 2024 | 20.500 | 22.050 | 20.300 | 21.750 | 21.750 | 8,118,000 |
| May 21, 2024 | 19.600 | 20.650 | 19.440 | 20.500 | 20.500 | 6,743,321 |
| May 20, 2024 | 19.380 | 19.700 | 19.020 | 19.580 | 19.580 | 2,171,141 |
| May 17, 2024 | 19.860 | 20.050 | 19.160 | 19.380 | 19.380 | 2,574,000 |
| May 16, 2024 | 18.980 | 20.150 | 18.880 | 19.860 | 19.860 | 3,117,949 |
| May 14, 2024 | 19.160 | 20.200 | 18.860 | 19.060 | 19.060 | 6,652,920 |
| May 13, 2024 | 18.980 | 19.200 | 18.220 | 18.860 | 18.860 | 4,205,666 |
| May 10, 2024 | 19.100 | 19.700 | 18.540 | 18.900 | 18.900 | 4,357,933 |
| May 9, 2024 | 18.400 | 18.980 | 18.400 | 18.940 | 18.940 | 4,410,000 |
| May 8, 2024 | 19.360 | 19.460 | 18.280 | 18.300 | 18.300 | 5,699,598 |
| May 7, 2024 | 19.420 | 20.300 | 19.280 | 19.460 | 19.460 | 4,971,813 |
| May 6, 2024 | 18.500 | 19.800 | 18.500 | 19.620 | 19.620 | 10,283,000 |
| May 3, 2024 | 18.200 | 18.600 | 18.100 | 18.380 | 18.380 | 3,447,000 |
| May 2, 2024 | 17.880 | 18.200 | 17.700 | 17.940 | 17.940 | 515,000 |
| Apr 30, 2024 | 17.580 | 18.080 | 17.580 | 17.880 | 17.880 | 1,416,000 |
| Apr 29, 2024 | 17.940 | 18.180 | 17.640 | 17.800 | 17.800 | 3,315,000 |
| Apr 26, 2024 | 17.380 | 17.980 | 17.200 | 17.540 | 17.540 | 2,590,000 |
| Apr 25, 2024 | 17.260 | 17.620 | 17.020 | 17.180 | 17.180 | 1,760,000 |
| Apr 24, 2024 | 17.100 | 17.800 | 17.000 | 17.260 | 17.260 | 1,822,000 |
| Apr 23, 2024 | 16.300 | 17.280 | 16.300 | 17.040 | 17.040 | 3,728,000 |
| Apr 22, 2024 | 15.480 | 16.420 | 15.480 | 16.300 | 16.300 | 2,306,000 |
| Apr 19, 2024 | 16.420 | 16.420 | 15.400 | 15.480 | 15.480 | 5,031,550 |
| Apr 18, 2024 | 16.420 | 16.620 | 16.100 | 16.420 | 16.420 | 1,642,000 |
| Apr 17, 2024 | 16.140 | 16.560 | 16.100 | 16.360 | 16.360 | 3,161,000 |
| Apr 16, 2024 | 16.800 | 16.960 | 16.000 | 16.120 | 16.120 | 2,473,062 |
| Apr 15, 2024 | 16.640 | 17.220 | 16.100 | 16.800 | 16.800 | 3,205,000 |
| Apr 12, 2024 | 17.080 | 17.380 | 16.800 | 16.800 | 16.800 | 2,278,000 |
| Apr 11, 2024 | 16.940 | 17.140 | 16.700 | 17.060 | 17.060 | 2,236,000 |
| Apr 10, 2024 | 17.600 | 17.600 | 16.920 | 16.960 | 16.960 | 1,409,256 |
| Apr 9, 2024 | 17.200 | 17.400 | 16.980 | 17.340 | 17.340 | 1,445,000 |
| Apr 8, 2024 | 17.060 | 17.200 | 16.600 | 16.880 | 16.880 | 2,169,573 |
| Apr 5, 2024 | 17.120 | 17.200 | 16.400 | 16.840 | 16.840 | 2,160,000 |
| Apr 3, 2024 | 18.420 | 18.440 | 17.020 | 17.280 | 17.280 | 7,147,615 |
| Apr 2, 2024 | 18.800 | 19.400 | 18.300 | 18.460 | 18.460 | 3,480,896 |
| Mar 28, 2024 | 17.500 | 19.060 | 17.500 | 18.720 | 18.720 | 3,831,000 |
| Mar 27, 2024 | 17.880 | 18.300 | 17.540 | 17.700 | 17.700 | 2,260,500 |
| Mar 26, 2024 | 18.500 | 19.440 | 17.720 | 17.760 | 17.760 | 5,677,500 |
| Mar 25, 2024 | 18.540 | 18.600 | 18.240 | 18.340 | 18.340 | 5,749,632 |
| Mar 22, 2024 | 17.580 | 19.460 | 17.060 | 18.480 | 18.480 | 10,937,000 |
| Mar 21, 2024 | 18.380 | 18.400 | 17.120 | 17.580 | 17.580 | 3,621,000 |
| Mar 20, 2024 | 17.960 | 18.600 | 17.720 | 17.880 | 17.880 | 2,285,000 |
| Mar 19, 2024 | 17.040 | 18.380 | 17.000 | 17.600 | 17.600 | 6,296,659 |
| Mar 18, 2024 | 16.100 | 17.480 | 15.800 | 17.300 | 17.300 | 6,052,500 |
| Mar 15, 2024 | 16.000 | 16.160 | 15.620 | 16.100 | 16.100 | 4,154,000 |
| Mar 14, 2024 | 16.960 | 17.000 | 15.900 | 16.020 | 16.020 | 3,896,613 |
| Mar 13, 2024 | 16.480 | 17.120 | 16.320 | 16.900 | 16.900 | 2,593,582 |
| Mar 12, 2024 | 16.840 | 16.840 | 16.180 | 16.440 | 16.440 | 5,649,000 |
| Mar 11, 2024 | 16.760 | 17.180 | 16.400 | 16.740 | 16.740 | 2,690,739 |
| Mar 8, 2024 | 16.420 | 16.940 | 16.300 | 16.760 | 16.760 | 4,141,000 |
| Mar 7, 2024 | 17.560 | 17.680 | 16.440 | 16.700 | 16.700 | 5,121,500 |
| Mar 6, 2024 | 18.340 | 18.340 | 16.720 | 17.440 | 17.440 | 5,918,300 |
| Mar 5, 2024 | 18.660 | 18.900 | 18.240 | 18.400 | 18.400 | 2,760,000 |
| Mar 4, 2024 | 19.280 | 19.380 | 18.580 | 18.980 | 18.980 | 1,934,496 |
| Mar 1, 2024 | 18.320 | 19.200 | 18.320 | 18.920 | 18.920 | 2,300,829 |
| Feb 29, 2024 | 18.540 | 18.820 | 18.240 | 18.320 | 18.320 | 2,429,000 |
| Feb 28, 2024 | 18.960 | 20.050 | 18.440 | 18.600 | 18.600 | 4,636,600 |
| Feb 27, 2024 | 18.700 | 18.740 | 18.040 | 18.560 | 18.560 | 2,326,000 |
| Feb 26, 2024 | 17.700 | 19.100 | 17.560 | 18.700 | 18.700 | 5,196,500 |
| Feb 23, 2024 | 17.160 | 18.080 | 16.400 | 17.700 | 17.700 | 5,427,569 |
| Feb 22, 2024 | 17.720 | 17.800 | 16.880 | 17.080 | 17.080 | 4,069,000 |
| Feb 21, 2024 | 16.540 | 17.780 | 16.500 | 17.620 | 17.620 | 2,924,304 |
| Feb 20, 2024 | 17.180 | 17.440 | 16.300 | 16.540 | 16.540 | 4,713,000 |
| Feb 19, 2024 | 17.880 | 17.880 | 16.740 | 17.280 | 17.280 | 4,134,244 |
| Feb 16, 2024 | 17.840 | 17.880 | 17.560 | 17.840 | 17.840 | 1,152,500 |
| Feb 15, 2024 | 17.540 | 17.820 | 17.100 | 17.720 | 17.720 | 881,000 |
| Feb 14, 2024 | 18.260 | 18.260 | 17.240 | 17.540 | 17.540 | 1,634,500 |
| Feb 9, 2024 | 18.260 | 18.260 | 18.260 | 18.260 | 18.260 | - |
| Feb 8, 2024 | 17.180 | 18.680 | 17.080 | 18.400 | 18.400 | 5,298,000 |
| Feb 7, 2024 | 17.080 | 18.220 | 16.960 | 17.180 | 17.180 | 5,514,000 |
| Feb 6, 2024 | 16.740 | 17.220 | 16.120 | 17.120 | 17.120 | 4,130,080 |
| Feb 5, 2024 | 15.800 | 16.760 | 15.380 | 16.280 | 16.280 | 3,610,000 |
| Feb 2, 2024 | 16.580 | 17.140 | 15.660 | 15.900 | 15.900 | 3,933,230 |
| Feb 1, 2024 | 15.980 | 16.880 | 15.900 | 16.580 | 16.580 | 3,396,000 |
| Jan 31, 2024 | 16.540 | 16.540 | 15.240 | 16.000 | 16.000 | 6,866,000 |
| Jan 30, 2024 | 17.900 | 17.900 | 16.600 | 16.740 | 16.740 | 1,870,000 |
| Jan 29, 2024 | 17.480 | 17.940 | 16.900 | 17.860 | 17.860 | 2,100,000 |
| Jan 26, 2024 | 18.800 | 18.800 | 17.180 | 17.320 | 17.320 | 5,691,758 |
| Jan 25, 2024 | 19.000 | 19.140 | 18.260 | 18.880 | 18.880 | 2,478,092 |
| Jan 24, 2024 | 18.700 | 19.120 | 18.220 | 18.960 | 18.960 | 2,959,000 |
| Jan 23, 2024 | 18.100 | 18.600 | 17.800 | 18.340 | 18.340 | 2,285,000 |
| Jan 22, 2024 | 18.980 | 18.980 | 17.840 | 17.980 | 17.980 | 1,851,000 |
| Jan 19, 2024 | 18.520 | 19.480 | 18.340 | 18.720 | 18.720 | 3,071,210 |
| Jan 18, 2024 | 18.500 | 18.580 | 17.600 | 18.260 | 18.260 | 8,985,443 |
| Jan 17, 2024 | 20.700 | 20.700 | 17.200 | 18.480 | 18.480 | 11,260,320 |
Related Tickers
1478.HK Q TECH
6.320
0.00%
0889.HK DATRONIX HOLD
0.260
+12.55%
2382.HK Sunny Optical Technology (Group) Company Limited
62.850
-0.55%
0710.HK BOE VARITRONIX
6.780
+3.04%
1725.HK USPACE TECH
0.640
-5.88%
6088.HK FIT Hon Teng Limited
3.360
-0.30%
0285.HK BYD ELECTRONIC
38.100
+0.40%
CLS Celestica Inc.
114.05
+3.01%
2359.TW Solomon Technology Corporation
142.50
-2.73%
KULR KULR Technology Group, Inc.
2.3100
-6.85%