6.350
-0.050
(-0.78%)
At close: 4:08:01 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 15, 2025 | 6.400 | 6.400 | 6.320 | 6.350 | 6.350 | 410,000 |
| Apr 14, 2025 | 6.200 | 6.400 | 6.150 | 6.400 | 6.400 | 1,105,000 |
| Apr 11, 2025 | 6.150 | 6.190 | 6.060 | 6.190 | 6.190 | 828,000 |
| Apr 10, 2025 | 5.780 | 6.150 | 5.780 | 6.150 | 6.150 | 780,000 |
| Apr 9, 2025 | 5.740 | 5.870 | 5.670 | 5.870 | 5.870 | 721,000 |
| Apr 8, 2025 | 5.500 | 5.910 | 5.500 | 5.910 | 5.910 | 702,470 |
| Apr 7, 2025 | 5.710 | 5.730 | 5.570 | 5.650 | 5.650 | 1,069,000 |
| Apr 3, 2025 | 5.900 | 5.920 | 5.860 | 5.870 | 5.870 | 451,000 |
| Apr 2, 2025 | 5.920 | 5.980 | 5.820 | 5.980 | 5.980 | 661,000 |
| Apr 1, 2025 | 6.050 | 6.060 | 5.960 | 6.000 | 6.000 | 472,000 |
| Mar 31, 2025 | 6.110 | 6.110 | 6.020 | 6.110 | 6.110 | 3,665,000 |
| Mar 28, 2025 | 5.980 | 6.140 | 5.980 | 6.140 | 6.140 | 940,080 |
| Mar 27, 2025 | 5.960 | 6.060 | 5.960 | 6.050 | 6.050 | 885,000 |
| Mar 26, 2025 | 6.050 | 6.150 | 5.950 | 6.010 | 6.010 | 864,000 |
| Mar 25, 2025 | 5.890 | 6.120 | 5.840 | 6.030 | 6.030 | 945,000 |
| Mar 24, 2025 | 5.840 | 5.890 | 5.760 | 5.890 | 5.890 | 577,000 |
| Mar 21, 2025 | 5.700 | 5.850 | 5.660 | 5.850 | 5.850 | 699,086 |
| Mar 20, 2025 | 5.720 | 5.770 | 5.690 | 5.740 | 5.740 | 450,000 |
| Mar 19, 2025 | 5.750 | 5.820 | 5.710 | 5.780 | 5.780 | 835,000 |
| Mar 18, 2025 | 5.720 | 5.790 | 5.720 | 5.790 | 5.790 | 480,000 |
| Mar 17, 2025 | 5.770 | 5.820 | 5.750 | 5.770 | 5.770 | 975,000 |
| Mar 14, 2025 | 5.700 | 5.830 | 5.700 | 5.830 | 5.830 | 507,000 |
| Mar 13, 2025 | 5.660 | 5.710 | 5.620 | 5.700 | 5.700 | 536,000 |
| Mar 12, 2025 | 5.890 | 5.880 | 5.730 | 5.770 | 5.770 | 672,000 |
| Mar 11, 2025 | 5.790 | 5.890 | 5.790 | 5.890 | 5.890 | 903,000 |
| Mar 10, 2025 | 5.910 | 5.970 | 5.830 | 5.900 | 5.900 | 636,000 |
| Mar 7, 2025 | 5.790 | 6.000 | 5.790 | 5.990 | 5.990 | 803,818 |
| Mar 6, 2025 | 5.790 | 5.890 | 5.710 | 5.890 | 5.890 | 658,000 |
| Mar 5, 2025 | 5.690 | 5.870 | 5.630 | 5.870 | 5.870 | 700,000 |
| Mar 4, 2025 | 5.510 | 5.680 | 5.470 | 5.680 | 5.680 | 579,000 |
| Mar 3, 2025 | 5.490 | 5.610 | 5.350 | 5.610 | 5.610 | 780,000 |
| Feb 28, 2025 | 5.540 | 5.590 | 5.390 | 5.520 | 5.520 | 1,093,618 |
| Feb 27, 2025 | 5.390 | 5.540 | 5.390 | 5.540 | 5.540 | 671,000 |
| Feb 26, 2025 | 5.450 | 5.450 | 5.360 | 5.390 | 5.390 | 671,000 |
| Feb 25, 2025 | 5.310 | 5.430 | 5.310 | 5.430 | 5.430 | 494,000 |
| Feb 24, 2025 | 5.260 | 5.380 | 5.260 | 5.380 | 5.380 | 642,000 |
| Feb 21, 2025 | 5.330 | 5.480 | 5.280 | 5.370 | 5.370 | 633,092 |
| Feb 20, 2025 | 5.300 | 5.330 | 5.250 | 5.310 | 5.310 | 301,000 |
| Feb 19, 2025 | 5.400 | 5.440 | 5.340 | 5.350 | 5.350 | 599,000 |
| Feb 18, 2025 | 5.400 | 5.460 | 5.360 | 5.440 | 5.440 | 421,000 |
| Feb 17, 2025 | 5.310 | 5.600 | 5.310 | 5.500 | 5.500 | 732,000 |
| Feb 14, 2025 | 5.440 | 5.440 | 5.340 | 5.390 | 5.390 | 292,000 |
| Feb 13, 2025 | 5.600 | 5.600 | 5.380 | 5.450 | 5.450 | 470,000 |
| Feb 12, 2025 | 5.520 | 5.570 | 5.480 | 5.550 | 5.550 | 654,000 |
| Feb 11, 2025 | 5.610 | 5.610 | 5.510 | 5.570 | 5.570 | 416,206 |
| Feb 10, 2025 | 5.430 | 5.630 | 5.430 | 5.610 | 5.610 | 466,000 |
| Feb 7, 2025 | 5.460 | 5.580 | 5.460 | 5.500 | 5.500 | 626,484 |
| Feb 6, 2025 | 5.250 | 5.620 | 5.230 | 5.620 | 5.620 | 686,000 |
| Feb 5, 2025 | 5.210 | 5.440 | 5.140 | 5.440 | 5.440 | 305,000 |
| Feb 4, 2025 | 5.420 | 5.420 | 5.220 | 5.310 | 5.310 | 637,000 |
| Feb 3, 2025 | 5.610 | 5.610 | 5.460 | 5.500 | 5.500 | 164,000 |
| Jan 28, 2025 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | - |
| Jan 27, 2025 | 5.740 | 5.780 | 5.730 | 5.730 | 5.730 | 668,000 |
| Jan 24, 2025 | 5.700 | 5.780 | 5.700 | 5.760 | 5.760 | 355,000 |
| Jan 23, 2025 | 5.750 | 5.790 | 5.710 | 5.750 | 5.750 | 553,000 |
| Jan 22, 2025 | 5.750 | 5.800 | 5.710 | 5.800 | 5.800 | 552,085 |
| Jan 21, 2025 | 5.870 | 5.870 | 5.770 | 5.820 | 5.820 | 213,000 |
| Jan 20, 2025 | 5.850 | 5.880 | 5.790 | 5.870 | 5.870 | 514,000 |
| Jan 17, 2025 | 5.780 | 5.870 | 5.710 | 5.850 | 5.850 | 578,000 |
| Jan 16, 2025 | 5.750 | 5.850 | 5.750 | 5.830 | 5.830 | 532,000 |
| Jan 15, 2025 | 5.750 | 5.850 | 5.740 | 5.770 | 5.770 | 549,000 |
| Jan 14, 2025 | 5.770 | 5.850 | 5.710 | 5.850 | 5.850 | 448,000 |
| Jan 13, 2025 | 5.760 | 5.760 | 5.650 | 5.730 | 5.730 | 258,000 |
| Jan 10, 2025 | 5.850 | 5.850 | 5.770 | 5.770 | 5.770 | 212,000 |
| Jan 9, 2025 | 5.850 | 5.850 | 5.760 | 5.810 | 5.810 | 434,000 |
| Jan 8, 2025 | 5.810 | 5.890 | 5.770 | 5.810 | 5.810 | 648,453 |
| Jan 7, 2025 | 5.890 | 5.900 | 5.710 | 5.900 | 5.900 | 584,000 |
| Jan 6, 2025 | 5.700 | 5.800 | 5.630 | 5.750 | 5.750 | 414,000 |
| Jan 3, 2025 | 5.840 | 5.880 | 5.710 | 5.870 | 5.870 | 666,000 |
| Jan 2, 2025 | 5.950 | 5.950 | 5.630 | 5.940 | 5.940 | 459,000 |
| Dec 31, 2024 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | - |
| Dec 30, 2024 | 5.750 | 5.780 | 5.680 | 5.750 | 5.750 | 345,000 |
| Dec 27, 2024 | 5.760 | 5.780 | 5.660 | 5.750 | 5.750 | 390,608 |
| Dec 24, 2024 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | - |
| Dec 23, 2024 | 5.700 | 5.700 | 5.520 | 5.560 | 5.560 | 255,000 |
| Dec 20, 2024 | 5.590 | 5.650 | 5.570 | 5.650 | 5.650 | 333,172 |
| Dec 19, 2024 | 5.550 | 5.670 | 5.550 | 5.590 | 5.590 | 323,000 |
| Dec 18, 2024 | 5.610 | 5.720 | 5.610 | 5.650 | 5.650 | 629,863 |
| Dec 17, 2024 | 5.600 | 5.650 | 5.540 | 5.610 | 5.610 | 558,000 |
| Dec 16, 2024 | 5.500 | 5.620 | 5.430 | 5.590 | 5.590 | 633,004 |
| Dec 13, 2024 | 5.500 | 5.550 | 5.370 | 5.500 | 5.500 | 546,020 |
| Dec 12, 2024 | 5.280 | 5.500 | 5.280 | 5.500 | 5.500 | 661,000 |
| Dec 11, 2024 | 5.350 | 5.350 | 5.260 | 5.350 | 5.350 | 446,000 |
| Dec 10, 2024 | 5.190 | 5.360 | 5.190 | 5.300 | 5.300 | 612,000 |
| Dec 9, 2024 | 5.240 | 5.280 | 5.110 | 5.250 | 5.250 | 351,000 |
| Dec 6, 2024 | 5.190 | 5.250 | 5.120 | 5.210 | 5.210 | 405,516 |
| Dec 5, 2024 | 5.120 | 5.190 | 5.050 | 5.190 | 5.190 | 417,000 |
| Dec 4, 2024 | 5.120 | 5.200 | 5.080 | 5.140 | 5.140 | 386,000 |
| Dec 3, 2024 | 5.110 | 5.200 | 5.110 | 5.170 | 5.170 | 329,347 |
| Dec 2, 2024 | 5.050 | 5.160 | 5.030 | 5.150 | 5.150 | 543,000 |
| Nov 29, 2024 | 4.950 | 5.100 | 4.950 | 5.050 | 5.050 | 627,000 |
| Nov 28, 2024 | 4.840 | 4.950 | 4.830 | 4.950 | 4.950 | 574,000 |
| Nov 27, 2024 | 4.800 | 4.850 | 4.760 | 4.850 | 4.850 | 372,000 |
| Nov 26, 2024 | 4.750 | 4.800 | 4.750 | 4.800 | 4.800 | 356,225 |
| Nov 25, 2024 | 4.680 | 4.790 | 4.680 | 4.790 | 4.790 | 529,000 |
| Nov 22, 2024 | 4.780 | 4.780 | 4.560 | 4.630 | 4.630 | 946,000 |
| Nov 21, 2024 | 4.810 | 4.840 | 4.760 | 4.820 | 4.820 | 437,102 |
| Nov 20, 2024 | 4.650 | 4.850 | 4.620 | 4.810 | 4.810 | 1,153,000 |
| Nov 19, 2024 | 4.690 | 4.700 | 4.630 | 4.700 | 4.700 | 256,916 |
| Nov 18, 2024 | 4.510 | 4.670 | 4.510 | 4.670 | 4.670 | 475,000 |
| Nov 15, 2024 | 4.500 | 4.570 | 4.450 | 4.570 | 4.570 | 541,000 |
| Nov 14, 2024 | 4.390 | 4.550 | 4.390 | 4.550 | 4.550 | 530,690 |
| Nov 13, 2024 | 4.470 | 4.480 | 4.420 | 4.460 | 4.460 | 433,000 |
| Nov 12, 2024 | 4.550 | 4.550 | 4.460 | 4.520 | 4.520 | 500,000 |
| Nov 11, 2024 | 4.560 | 4.600 | 4.510 | 4.600 | 4.600 | 737,000 |
| Nov 8, 2024 | 4.570 | 4.610 | 4.510 | 4.560 | 4.560 | 471,000 |
| Nov 7, 2024 | 4.500 | 4.620 | 4.500 | 4.620 | 4.620 | 725,544 |
| Nov 6, 2024 | 4.510 | 4.530 | 4.460 | 4.500 | 4.500 | 490,000 |
| Nov 5, 2024 | 4.560 | 4.560 | 4.500 | 4.530 | 4.530 | 771,000 |
| Nov 4, 2024 | 4.460 | 4.550 | 4.460 | 4.550 | 4.550 | 699,000 |
| Nov 1, 2024 | 4.490 | 4.490 | 4.350 | 4.470 | 4.470 | 909,000 |
| Oct 31, 2024 | 4.400 | 4.490 | 4.360 | 4.490 | 4.490 | 776,000 |
| Oct 30, 2024 | 4.280 | 4.400 | 4.260 | 4.400 | 4.400 | 1,142,576 |
| Oct 29, 2024 | 4.340 | 4.350 | 4.310 | 4.340 | 4.340 | 634,000 |
| Oct 28, 2024 | 4.240 | 4.350 | 4.210 | 4.350 | 4.350 | 863,997 |
| Oct 25, 2024 | 4.240 | 4.250 | 4.200 | 4.250 | 4.250 | 305,000 |
| Oct 24, 2024 | 4.220 | 4.240 | 4.180 | 4.230 | 4.230 | 336,000 |
| Oct 23, 2024 | 4.190 | 4.270 | 4.190 | 4.250 | 4.250 | 637,117 |
| Oct 22, 2024 | 4.100 | 4.230 | 4.090 | 4.230 | 4.230 | 625,000 |
| Oct 21, 2024 | 4.200 | 4.230 | 4.150 | 4.210 | 4.210 | 924,000 |
| Oct 18, 2024 | 4.180 | 4.250 | 4.180 | 4.240 | 4.240 | 1,458,000 |
| Oct 17, 2024 | 4.250 | 4.250 | 4.160 | 4.170 | 4.170 | 715,000 |
| Oct 16, 2024 | 4.250 | 4.290 | 4.210 | 4.250 | 4.250 | 402,000 |
| Oct 15, 2024 | 4.330 | 4.330 | 4.200 | 4.250 | 4.250 | 851,000 |
| Oct 14, 2024 | 4.420 | 4.420 | 4.240 | 4.330 | 4.330 | 865,000 |
| Oct 10, 2024 | 4.390 | 4.430 | 4.360 | 4.420 | 4.420 | 718,000 |
| Oct 9, 2024 | 4.490 | 4.530 | 4.320 | 4.330 | 4.330 | 1,164,000 |
| Oct 8, 2024 | 4.680 | 4.820 | 4.450 | 4.450 | 4.450 | 2,171,551 |
| Oct 7, 2024 | 4.620 | 4.820 | 4.600 | 4.820 | 4.820 | 1,408,604 |
| Oct 4, 2024 | 4.510 | 4.620 | 4.510 | 4.600 | 4.600 | 448,000 |
| Oct 3, 2024 | 4.700 | 4.700 | 4.460 | 4.620 | 4.620 | 883,000 |
| Oct 2, 2024 | 4.640 | 4.690 | 4.580 | 4.690 | 4.690 | 916,006 |
| Sep 30, 2024 | 4.590 | 4.640 | 4.490 | 4.560 | 4.560 | 2,450,000 |
| Sep 27, 2024 | 4.450 | 4.590 | 4.420 | 4.460 | 4.460 | 3,260,000 |
| Sep 26, 2024 | 4.250 | 4.450 | 4.210 | 4.450 | 4.450 | 2,304,000 |
| Sep 25, 2024 | 4.250 | 4.300 | 4.220 | 4.250 | 4.250 | 360,000 |
| Sep 24, 2024 | 4.240 | 4.280 | 4.230 | 4.250 | 4.250 | 617,000 |
| Sep 23, 2024 | 4.230 | 4.250 | 4.210 | 4.250 | 4.250 | 248,116 |
| Sep 20, 2024 | 4.250 | 4.250 | 4.220 | 4.240 | 4.240 | 138,000 |
| Sep 19, 2024 | 4.200 | 4.250 | 4.170 | 4.200 | 4.200 | 222,000 |
| Sep 17, 2024 | 4.170 | 4.210 | 4.170 | 4.200 | 4.200 | 120,000 |
| Sep 16, 2024 | 4.240 | 4.250 | 4.230 | 4.250 | 4.250 | 151,000 |
| Sep 13, 2024 | 4.280 | 4.300 | 4.260 | 4.300 | 4.300 | 335,000 |
| Sep 12, 2024 | 4.260 | 4.320 | 4.220 | 4.320 | 4.320 | 217,000 |
| Sep 11, 2024 | 4.390 | 4.390 | 4.250 | 4.280 | 4.280 | 344,000 |
| Sep 10, 2024 | 4.300 | 4.390 | 4.190 | 4.390 | 4.390 | 269,000 |
| Sep 9, 2024 | 4.330 | 4.330 | 4.230 | 4.230 | 4.230 | 175,892 |
| Sep 5, 2024 | 4.260 | 4.310 | 4.220 | 4.310 | 4.310 | 595,000 |
| Sep 4, 2024 | 4.150 | 4.290 | 4.150 | 4.290 | 4.290 | 224,000 |
| Sep 3, 2024 | 4.110 | 4.250 | 4.090 | 4.250 | 4.250 | 319,000 |
| Sep 2, 2024 | 4.290 | 4.290 | 4.120 | 4.170 | 4.170 | 153,000 |
| Aug 30, 2024 | 4.180 | 4.290 | 4.180 | 4.290 | 4.290 | 455,772 |
| Aug 29, 2024 | 4.070 | 4.170 | 4.020 | 4.170 | 4.170 | 729,000 |
| Aug 28, 2024 | 4.150 | 4.210 | 4.080 | 4.120 | 4.120 | 692,000 |
| Aug 27, 2024 | 4.200 | 4.220 | 4.160 | 4.210 | 4.210 | 350,720 |
| Aug 26, 2024 | 4.200 | 4.260 | 4.180 | 4.220 | 4.220 | 492,000 |
| Aug 23, 2024 | 4.110 | 4.240 | 4.110 | 4.200 | 4.200 | 436,889 |
| Aug 22, 2024 | 4.110 | 4.200 | 4.050 | 4.200 | 4.200 | 545,000 |
| Aug 21, 2024 | 4.190 | 4.190 | 4.090 | 4.130 | 4.130 | 651,118 |
| Aug 20, 2024 | 4.210 | 4.270 | 4.120 | 4.200 | 4.200 | 428,200 |
| Aug 19, 2024 | 4.340 | 4.340 | 4.200 | 4.200 | 4.200 | 462,000 |
| Aug 16, 2024 | 4.250 | 4.310 | 4.240 | 4.270 | 4.270 | 420,000 |
| Aug 15, 2024 | 4.260 | 4.280 | 4.220 | 4.260 | 4.260 | 316,000 |
| Aug 14, 2024 | 4.340 | 4.340 | 4.190 | 4.260 | 4.260 | 268,000 |
| Aug 13, 2024 | 4.320 | 4.370 | 4.150 | 4.250 | 4.250 | 661,000 |
| Aug 12, 2024 | 4.400 | 4.430 | 4.220 | 4.250 | 4.250 | 565,000 |
| Aug 9, 2024 | 4.340 | 4.390 | 4.320 | 4.350 | 4.350 | 376,000 |
| Aug 8, 2024 | 4.400 | 4.420 | 4.360 | 4.360 | 4.360 | 319,000 |
| Aug 7, 2024 | 4.460 | 4.470 | 4.370 | 4.440 | 4.440 | 704,110 |
| Aug 6, 2024 | 4.350 | 4.460 | 4.300 | 4.460 | 4.460 | 669,000 |
| Aug 5, 2024 | 4.430 | 4.450 | 4.290 | 4.360 | 4.360 | 648,000 |
| Aug 2, 2024 | 4.550 | 4.550 | 4.400 | 4.510 | 4.510 | 449,000 |
| Aug 1, 2024 | 4.500 | 4.550 | 4.480 | 4.530 | 4.530 | 216,000 |
| Jul 31, 2024 | 4.550 | 4.550 | 4.510 | 4.550 | 4.550 | 407,000 |
| Jul 30, 2024 | 4.570 | 4.580 | 4.430 | 4.560 | 4.560 | 565,000 |
| Jul 29, 2024 | 4.640 | 4.640 | 4.570 | 4.590 | 4.590 | 278,000 |
| Jul 26, 2024 | 4.610 | 4.670 | 4.600 | 4.640 | 4.640 | 347,000 |
| Jul 25, 2024 | 4.690 | 4.690 | 4.590 | 4.640 | 4.640 | 251,392 |
| Jul 24, 2024 | 4.560 | 4.690 | 4.560 | 4.690 | 4.690 | 196,000 |
| Jul 23, 2024 | 4.640 | 4.670 | 4.550 | 4.610 | 4.610 | 365,000 |
| Jul 22, 2024 | 4.640 | 4.700 | 4.630 | 4.700 | 4.700 | 298,106 |
| Jul 19, 2024 | 4.640 | 4.680 | 4.600 | 4.660 | 4.660 | 387,000 |
| Jul 18, 2024 | 4.680 | 4.680 | 4.650 | 4.680 | 4.680 | 334,000 |
| Jul 17, 2024 | 4.700 | 4.740 | 4.660 | 4.730 | 4.730 | 195,000 |
| Jul 16, 2024 | 4.680 | 4.700 | 4.650 | 4.680 | 4.680 | 108,000 |
| Jul 15, 2024 | 4.730 | 4.730 | 4.670 | 4.680 | 4.680 | 238,000 |
| Jul 12, 2024 | 4.770 | 4.770 | 4.720 | 4.750 | 4.750 | 582,886 |
| Jul 11, 2024 | 4.700 | 4.740 | 4.660 | 4.740 | 4.740 | 274,000 |
| Jul 10, 2024 | 4.700 | 4.700 | 4.640 | 4.680 | 4.680 | 344,000 |
| Jul 9, 2024 | 4.760 | 4.760 | 4.710 | 4.710 | 4.710 | 258,000 |
| Jul 8, 2024 | 4.850 | 4.850 | 4.700 | 4.760 | 4.760 | 492,516 |
| Jul 5, 2024 | 4.750 | 4.870 | 4.730 | 4.870 | 4.870 | 365,000 |
| Jul 4, 2024 | 4.790 | 4.810 | 4.720 | 4.810 | 4.810 | 277,000 |
| Jul 3, 2024 | 4.700 | 4.780 | 4.700 | 4.750 | 4.750 | 228,000 |
| Jul 2, 2024 | 4.840 | 4.840 | 4.680 | 4.750 | 4.750 | 531,000 |
| Jun 28, 2024 | 4.730 | 4.850 | 4.640 | 4.850 | 4.850 | 688,000 |
| Jun 27, 2024 | 4.720 | 4.740 | 4.680 | 4.680 | 4.680 | 541,000 |
| Jun 26, 2024 | 4.800 | 4.800 | 4.750 | 4.800 | 4.800 | 514,939 |
| Jun 25, 2024 | 4.900 | 4.830 | 4.730 | 4.800 | 4.800 | 310,000 |
| Jun 24, 2024 | 4.840 | 4.850 | 4.770 | 4.840 | 4.840 | 353,232 |
| Jun 21, 2024 | 4.880 | 4.890 | 4.840 | 4.850 | 4.850 | 819,000 |
| Jun 20, 2024 | 4.970 | 4.970 | 4.900 | 4.920 | 4.920 | 405,163 |
| Jun 19, 2024 | 4.940 | 4.970 | 4.910 | 4.970 | 4.970 | 261,000 |
| Jun 18, 2024 | 4.910 | 4.970 | 4.910 | 4.960 | 4.960 | 505,000 |
| Jun 17, 2024 | 4.940 | 4.990 | 4.860 | 4.990 | 4.990 | 356,000 |
| Jun 14, 2024 | 4.840 | 4.940 | 4.800 | 4.940 | 4.940 | 464,000 |
| Jun 13, 2024 | 4.770 | 4.870 | 4.720 | 4.870 | 4.870 | 328,538 |
| Jun 12, 2024 | 4.720 | 4.770 | 4.660 | 4.770 | 4.770 | 524,000 |
| Jun 11, 2024 | 0.158 Dividend | |||||
| Jun 11, 2024 | 4.900 | 4.900 | 4.710 | 4.740 | 4.740 | 582,000 |
| Jun 7, 2024 | 4.980 | 4.980 | 4.930 | 4.940 | 4.782 | 451,412 |
| Jun 6, 2024 | 4.970 | 4.980 | 4.920 | 4.940 | 4.782 | 479,000 |
| Jun 5, 2024 | 5.000 | 5.000 | 4.920 | 4.940 | 4.782 | 455,000 |
| Jun 4, 2024 | 4.970 | 5.040 | 4.910 | 5.000 | 4.840 | 640,800 |
| Jun 3, 2024 | 4.830 | 4.950 | 4.830 | 4.950 | 4.791 | 1,582,568 |
| May 31, 2024 | 4.970 | 4.970 | 4.830 | 4.830 | 4.675 | 5,477,814 |
| May 30, 2024 | 5.000 | 5.020 | 4.950 | 5.020 | 4.859 | 566,000 |
| May 29, 2024 | 5.000 | 5.030 | 4.950 | 4.990 | 4.830 | 794,000 |
| May 28, 2024 | 5.000 | 5.080 | 4.980 | 5.080 | 4.917 | 567,000 |
| May 27, 2024 | 5.130 | 5.130 | 4.900 | 5.000 | 4.840 | 517,000 |
| May 24, 2024 | 5.040 | 5.040 | 4.930 | 4.990 | 4.830 | 816,000 |
| May 23, 2024 | 5.020 | 5.090 | 5.000 | 5.090 | 4.927 | 586,098 |
| May 22, 2024 | 5.080 | 5.130 | 5.020 | 5.110 | 4.946 | 672,999 |
| May 21, 2024 | 5.180 | 5.180 | 5.050 | 5.070 | 4.908 | 1,213,000 |
| May 20, 2024 | 5.270 | 5.270 | 5.160 | 5.180 | 5.014 | 883,200 |
| May 17, 2024 | 5.320 | 5.350 | 5.210 | 5.300 | 5.130 | 543,000 |
| May 16, 2024 | 5.400 | 5.400 | 5.210 | 5.290 | 5.121 | 862,000 |
| May 14, 2024 | 5.240 | 5.370 | 5.180 | 5.370 | 5.198 | 965,000 |
| May 13, 2024 | 5.000 | 5.200 | 4.970 | 5.200 | 5.033 | 715,000 |
| May 10, 2024 | 5.000 | 5.000 | 4.920 | 5.000 | 4.840 | 983,000 |
| May 9, 2024 | 4.990 | 5.060 | 4.980 | 5.000 | 4.840 | 886,000 |
| May 8, 2024 | 5.090 | 5.090 | 4.960 | 5.010 | 4.850 | 565,298 |
| May 7, 2024 | 5.050 | 5.110 | 5.040 | 5.090 | 4.927 | 670,000 |
| May 6, 2024 | 5.100 | 5.140 | 5.000 | 5.110 | 4.946 | 952,000 |
| May 3, 2024 | 5.190 | 5.200 | 5.090 | 5.100 | 4.937 | 852,000 |
| May 2, 2024 | 5.010 | 5.240 | 5.010 | 5.240 | 5.072 | 556,048 |
| Apr 30, 2024 | 5.070 | 5.140 | 5.040 | 5.140 | 4.975 | 471,000 |
| Apr 29, 2024 | 5.040 | 5.080 | 5.000 | 5.070 | 4.908 | 385,000 |
| Apr 26, 2024 | 5.010 | 5.060 | 4.940 | 5.020 | 4.859 | 445,000 |
| Apr 25, 2024 | 4.960 | 4.980 | 4.860 | 4.980 | 4.821 | 605,000 |
| Apr 24, 2024 | 4.970 | 5.040 | 4.960 | 5.010 | 4.850 | 595,000 |
| Apr 23, 2024 | 4.950 | 5.020 | 4.940 | 5.010 | 4.850 | 449,295 |
| Apr 22, 2024 | 4.890 | 5.000 | 4.890 | 5.000 | 4.840 | 258,000 |
| Apr 19, 2024 | 4.860 | 4.920 | 4.820 | 4.920 | 4.762 | 526,000 |
| Apr 18, 2024 | 4.900 | 4.900 | 4.850 | 4.850 | 4.695 | 238,000 |
| Apr 17, 2024 | 4.910 | 4.980 | 4.910 | 4.930 | 4.772 | 213,000 |
| Apr 16, 2024 | 4.980 | 4.980 | 4.850 | 4.960 | 4.801 | 298,000 |
| Apr 15, 2024 | 4.960 | 5.030 | 4.900 | 5.030 | 4.869 | 350,000 |
Related Tickers
0345.HK VITASOY INT'L
10.160
+1.20%
1610.HK COFCO JOYCOME
1.510
-1.95%
GNCGF Greencore Group plc
2.2500
0.00%
1497.HK YAN PALACE
6.320
+0.16%
2875.T Toyo Suisan Kaisha, Ltd.
8,690.00
+1.57%
1458.HK ZHOU HEI YA
2.480
+7.83%
3838.HK China Starch Holdings Limited
0.180
-1.10%
1717.HK AUSNUTRIA
1.980
+1.02%
0322.HK TINGYI
13.760
+1.18%
0142.HK FIRST PACIFIC
4.670
-0.64%