19.780
+0.500
+(2.59%)
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 | 19.180 | 19.840 | 18.860 | 19.780 | 19.780 | 7,657,000 |
| Apr 16, 2025 | 20.500 | 20.500 | 19.200 | 19.280 | 19.280 | 12,706,000 |
| Apr 15, 2025 | 21.200 | 22.100 | 20.500 | 20.950 | 20.950 | 9,017,000 |
| Apr 14, 2025 | 23.200 | 23.350 | 20.250 | 21.200 | 21.200 | 29,515,382 |
| Apr 11, 2025 | 19.320 | 21.600 | 19.200 | 20.700 | 20.700 | 23,843,283 |
| Apr 10, 2025 | 21.950 | 34.100 | 19.800 | 19.860 | 19.860 | 41,499,746 |
| Apr 9, 2025 | 16.980 | 19.300 | 16.260 | 19.100 | 19.100 | 36,308,216 |
| Apr 8, 2025 | 17.900 | 20.000 | 15.740 | 18.080 | 18.080 | 53,572,115 |
| Apr 7, 2025 | 21.200 | 21.200 | 15.500 | 16.900 | 16.900 | 32,900,244 |
| Apr 3, 2025 | 29.250 | 29.350 | 24.550 | 24.900 | 24.900 | 20,310,773 |
| Apr 2, 2025 | 29.500 | 30.950 | 29.100 | 30.300 | 30.300 | 3,574,000 |
| Apr 1, 2025 | 28.600 | 30.000 | 28.300 | 29.500 | 29.500 | 3,824,137 |
| Mar 31, 2025 | 29.000 | 29.400 | 27.800 | 28.700 | 28.700 | 4,069,000 |
| Mar 28, 2025 | 30.600 | 30.700 | 29.050 | 29.400 | 29.400 | 2,901,000 |
| Mar 27, 2025 | 30.350 | 30.900 | 29.050 | 30.700 | 30.700 | 2,796,000 |
| Mar 26, 2025 | 30.800 | 30.800 | 29.850 | 30.350 | 30.350 | 1,447,399 |
| Mar 25, 2025 | 32.650 | 32.650 | 30.050 | 30.450 | 30.450 | 3,376,400 |
| Mar 24, 2025 | 32.250 | 33.350 | 30.850 | 32.050 | 32.050 | 5,334,364 |
| Mar 21, 2025 | 31.350 | 33.600 | 30.400 | 32.250 | 32.250 | 11,645,767 |
| Mar 20, 2025 | 31.300 | 31.300 | 29.800 | 29.800 | 29.800 | 1,780,000 |
| Mar 19, 2025 | 28.650 | 31.400 | 28.650 | 30.900 | 30.900 | 5,769,546 |
| Mar 18, 2025 | 28.900 | 28.950 | 28.300 | 28.750 | 28.750 | 2,059,000 |
| Mar 17, 2025 | 28.250 | 29.100 | 27.450 | 28.400 | 28.400 | 3,991,000 |
| Mar 14, 2025 | 28.900 | 29.150 | 27.200 | 27.800 | 27.800 | 5,929,407 |
| Mar 13, 2025 | 28.700 | 29.500 | 28.650 | 28.850 | 28.850 | 3,669,000 |
| Mar 12, 2025 | 28.300 | 28.800 | 27.700 | 28.350 | 28.350 | 4,240,200 |
| Mar 11, 2025 | 28.100 | 28.850 | 27.700 | 28.100 | 28.100 | 5,444,000 |
| Mar 10, 2025 | 29.700 | 29.700 | 27.900 | 28.850 | 28.850 | 6,150,000 |
| Mar 7, 2025 | 30.000 | 30.350 | 28.750 | 29.500 | 29.500 | 5,996,666 |
| Mar 6, 2025 | 30.150 | 31.400 | 30.150 | 30.550 | 30.550 | 5,741,194 |
| Mar 5, 2025 | 29.800 | 30.450 | 29.350 | 30.200 | 30.200 | 2,065,000 |
| Mar 4, 2025 | 29.350 | 29.900 | 28.650 | 29.800 | 29.800 | 2,038,167 |
| Mar 3, 2025 | 29.900 | 30.200 | 29.100 | 29.500 | 29.500 | 2,591,000 |
| Feb 28, 2025 | 32.000 | 32.000 | 29.600 | 29.900 | 29.900 | 4,171,134 |
| Feb 27, 2025 | 32.300 | 33.400 | 31.200 | 32.000 | 32.000 | 3,116,000 |
| Feb 26, 2025 | 32.700 | 33.550 | 31.600 | 31.750 | 31.750 | 3,529,221 |
| Feb 25, 2025 | 31.150 | 32.950 | 30.200 | 32.550 | 32.550 | 3,779,000 |
| Feb 24, 2025 | 31.450 | 31.900 | 30.250 | 31.150 | 31.150 | 2,724,336 |
| Feb 21, 2025 | 31.500 | 32.000 | 30.800 | 31.450 | 31.450 | 2,564,050 |
| Feb 20, 2025 | 29.400 | 31.850 | 29.150 | 31.150 | 31.150 | 4,285,898 |
| Feb 19, 2025 | 28.550 | 29.800 | 28.100 | 29.400 | 29.400 | 2,346,000 |
| Feb 18, 2025 | 28.450 | 29.000 | 28.250 | 28.550 | 28.550 | 1,192,000 |
| Feb 17, 2025 | 29.900 | 30.000 | 28.000 | 28.600 | 28.600 | 3,687,800 |
| Feb 14, 2025 | 29.100 | 30.400 | 29.000 | 29.700 | 29.700 | 4,583,000 |
| Feb 13, 2025 | 29.350 | 29.650 | 28.500 | 28.550 | 28.550 | 3,678,032 |
| Feb 12, 2025 | 28.500 | 29.900 | 28.250 | 29.700 | 29.700 | 4,379,000 |
| Feb 11, 2025 | 28.500 | 28.550 | 27.700 | 28.250 | 28.250 | 1,316,200 |
| Feb 10, 2025 | 28.650 | 29.700 | 28.000 | 28.500 | 28.500 | 3,514,400 |
| Feb 7, 2025 | 28.600 | 29.200 | 28.150 | 29.050 | 29.050 | 4,083,600 |
| Feb 6, 2025 | 26.700 | 29.350 | 26.650 | 28.500 | 28.500 | 11,207,752 |
| Feb 5, 2025 | 26.300 | 26.850 | 25.500 | 26.250 | 26.250 | 2,136,000 |
| Feb 4, 2025 | 25.300 | 26.600 | 25.300 | 26.000 | 26.000 | 1,462,000 |
| Feb 3, 2025 | 25.700 | 25.700 | 24.900 | 25.300 | 25.300 | 883,000 |
| Jan 28, 2025 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | - |
| Jan 27, 2025 | 27.200 | 27.400 | 25.800 | 25.850 | 25.850 | 2,309,500 |
| Jan 24, 2025 | 27.100 | 27.850 | 26.950 | 27.300 | 27.300 | 2,766,000 |
| Jan 23, 2025 | 27.100 | 27.100 | 26.050 | 26.800 | 26.800 | 1,992,000 |
| Jan 22, 2025 | 27.850 | 27.850 | 26.300 | 26.500 | 26.500 | 4,057,000 |
| Jan 21, 2025 | 27.500 | 28.500 | 27.200 | 27.850 | 27.850 | 4,452,704 |
| Jan 20, 2025 | 26.950 | 27.650 | 26.850 | 27.100 | 27.100 | 1,828,000 |
| Jan 17, 2025 | 27.600 | 27.850 | 26.200 | 26.650 | 26.650 | 3,900,000 |
| 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 |
Related Tickers
1478.HK Q TECH
5.900
+2.79%
2382.HK Sunny Optical Technology (Group) Company Limited
61.050
0.00%
0285.HK BYD ELECTRONIC
32.050
+0.94%
1888.HK KB LAMINATES
7.540
+0.94%
6088.HK FIT Hon Teng Limited
1.870
-1.06%
204270.KQ JNTC Co., Ltd.
14,380.00
-0.83%
5311.KL Cape EMS Berhad
0.2350
+2.17%
0710.HK BOE VARITRONIX
5.110
+0.99%
002475.SZ Luxshare Precision Industry Co., Ltd.
29.95
+1.66%
0083.KL Notion VTec Berhad
0.6500
+4.84%