6.320
0.000
(0.00%)
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 | 6.320 | 6.390 | 6.140 | 6.320 | 6.320 | 8,646,000 |
| Jan 16, 2025 | 5.780 | 6.350 | 5.780 | 6.320 | 6.320 | 20,303,000 |
| Jan 15, 2025 | 6.280 | 6.280 | 5.700 | 5.770 | 5.770 | 20,584,000 |
| Jan 14, 2025 | 5.340 | 5.540 | 5.340 | 5.510 | 5.510 | 3,527,000 |
| Jan 13, 2025 | 5.600 | 5.610 | 5.280 | 5.310 | 5.310 | 4,108,388 |
| Jan 10, 2025 | 5.550 | 5.740 | 5.550 | 5.610 | 5.610 | 2,914,000 |
| Jan 9, 2025 | 5.710 | 5.790 | 5.550 | 5.590 | 5.590 | 5,666,279 |
| Jan 8, 2025 | 6.060 | 6.060 | 5.550 | 5.710 | 5.710 | 9,537,000 |
| Jan 7, 2025 | 6.270 | 6.310 | 5.900 | 5.990 | 5.990 | 14,093,000 |
| Jan 6, 2025 | 6.520 | 6.660 | 6.160 | 6.190 | 6.190 | 9,639,200 |
| Jan 3, 2025 | 6.400 | 6.780 | 6.380 | 6.520 | 6.520 | 6,909,000 |
| Jan 2, 2025 | 6.480 | 6.650 | 6.210 | 6.390 | 6.390 | 11,103,000 |
| Dec 31, 2024 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | - |
| Dec 30, 2024 | 6.460 | 6.770 | 6.220 | 6.630 | 6.630 | 14,747,000 |
| Dec 27, 2024 | 6.660 | 7.080 | 6.450 | 6.480 | 6.480 | 17,089,000 |
| Dec 24, 2024 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | - |
| Dec 23, 2024 | 6.970 | 7.110 | 6.770 | 6.830 | 6.830 | 5,805,000 |
| Dec 20, 2024 | 6.530 | 7.120 | 6.530 | 6.970 | 6.970 | 15,553,000 |
| Dec 19, 2024 | 6.230 | 6.600 | 6.000 | 6.540 | 6.540 | 8,882,000 |
| Dec 18, 2024 | 6.210 | 6.340 | 6.140 | 6.250 | 6.250 | 4,959,000 |
| Dec 17, 2024 | 6.230 | 6.340 | 6.170 | 6.210 | 6.210 | 4,566,000 |
| Dec 16, 2024 | 6.500 | 6.500 | 6.110 | 6.220 | 6.220 | 6,118,000 |
| Dec 13, 2024 | 6.350 | 6.630 | 6.280 | 6.460 | 6.460 | 9,499,000 |
| Dec 12, 2024 | 6.370 | 6.530 | 6.220 | 6.350 | 6.350 | 5,539,200 |
| Dec 11, 2024 | 6.400 | 6.490 | 6.250 | 6.290 | 6.290 | 5,861,000 |
| Dec 10, 2024 | 6.710 | 6.870 | 6.300 | 6.400 | 6.400 | 9,501,000 |
| Dec 9, 2024 | 6.140 | 6.650 | 6.030 | 6.560 | 6.560 | 16,743,076 |
| Dec 6, 2024 | 6.520 | 6.540 | 6.000 | 6.140 | 6.140 | 13,639,671 |
| Dec 5, 2024 | 6.020 | 6.720 | 5.960 | 6.490 | 6.490 | 18,211,046 |
| Dec 4, 2024 | 6.160 | 6.200 | 6.030 | 6.100 | 6.100 | 4,480,000 |
| Dec 3, 2024 | 6.210 | 6.270 | 6.060 | 6.110 | 6.110 | 5,230,000 |
| Dec 2, 2024 | 6.000 | 6.360 | 6.000 | 6.220 | 6.220 | 10,366,900 |
| Nov 29, 2024 | 6.180 | 6.220 | 5.720 | 5.960 | 5.960 | 15,138,000 |
| Nov 28, 2024 | 5.900 | 6.470 | 5.900 | 6.180 | 6.180 | 32,544,100 |
| Nov 27, 2024 | 5.750 | 6.130 | 5.550 | 5.940 | 5.940 | 21,000,100 |
| Nov 26, 2024 | 5.950 | 5.980 | 5.650 | 5.770 | 5.770 | 12,609,000 |
| Nov 25, 2024 | 5.690 | 6.080 | 5.420 | 5.950 | 5.950 | 21,816,000 |
| Nov 22, 2024 | 5.460 | 6.080 | 5.440 | 5.680 | 5.680 | 41,279,000 |
| Nov 21, 2024 | 5.250 | 5.620 | 5.180 | 5.460 | 5.460 | 24,108,060 |
| Nov 20, 2024 | 5.120 | 5.270 | 5.080 | 5.250 | 5.250 | 5,635,000 |
| Nov 19, 2024 | 5.080 | 5.400 | 4.950 | 5.160 | 5.160 | 12,889,245 |
| Nov 18, 2024 | 5.080 | 5.200 | 4.890 | 4.950 | 4.950 | 4,644,000 |
| Nov 15, 2024 | 5.030 | 5.290 | 4.980 | 5.040 | 5.040 | 5,757,000 |
| Nov 14, 2024 | 5.280 | 5.330 | 4.950 | 4.960 | 4.960 | 4,637,000 |
| Nov 13, 2024 | 5.100 | 5.330 | 4.910 | 5.280 | 5.280 | 10,765,000 |
| Nov 12, 2024 | 5.230 | 5.430 | 5.040 | 5.090 | 5.090 | 8,512,500 |
| Nov 11, 2024 | 5.250 | 5.220 | 5.100 | 5.150 | 5.150 | 7,632,000 |
| Nov 8, 2024 | 5.200 | 5.440 | 5.150 | 5.250 | 5.250 | 6,418,000 |
| Nov 7, 2024 | 5.150 | 5.210 | 4.940 | 5.200 | 5.200 | 4,379,400 |
| Nov 6, 2024 | 5.300 | 5.300 | 5.120 | 5.150 | 5.150 | 5,040,000 |
| Nov 5, 2024 | 4.900 | 5.340 | 4.890 | 5.290 | 5.290 | 8,403,500 |
| Nov 4, 2024 | 4.830 | 4.930 | 4.810 | 4.860 | 4.860 | 2,558,000 |
| Nov 1, 2024 | 5.110 | 5.170 | 4.710 | 4.830 | 4.830 | 8,205,950 |
| Oct 31, 2024 | 5.060 | 5.480 | 5.060 | 5.100 | 5.100 | 10,104,000 |
| Oct 30, 2024 | 5.050 | 5.200 | 5.000 | 5.020 | 5.020 | 3,426,000 |
| Oct 29, 2024 | 5.040 | 5.270 | 5.020 | 5.070 | 5.070 | 5,943,140 |
| Oct 28, 2024 | 4.950 | 4.990 | 4.810 | 4.990 | 4.990 | 3,676,100 |
| Oct 25, 2024 | 4.840 | 4.840 | 4.680 | 4.800 | 4.800 | 2,215,300 |
| Oct 24, 2024 | 4.940 | 4.940 | 4.650 | 4.670 | 4.670 | 2,726,100 |
| Oct 23, 2024 | 4.900 | 4.960 | 4.760 | 4.880 | 4.880 | 2,705,000 |
| Oct 22, 2024 | 4.880 | 4.990 | 4.840 | 4.900 | 4.900 | 2,036,000 |
| Oct 21, 2024 | 4.970 | 5.100 | 4.860 | 4.880 | 4.880 | 3,184,000 |
| Oct 18, 2024 | 4.720 | 5.030 | 4.650 | 4.980 | 4.980 | 4,594,000 |
| Oct 17, 2024 | 4.690 | 4.870 | 4.580 | 4.600 | 4.600 | 2,906,000 |
| Oct 16, 2024 | 4.790 | 4.870 | 4.670 | 4.690 | 4.690 | 2,440,000 |
| Oct 15, 2024 | 5.140 | 5.180 | 4.780 | 4.790 | 4.790 | 2,918,000 |
| Oct 14, 2024 | 5.260 | 5.300 | 4.850 | 5.050 | 5.050 | 7,800,000 |
| Oct 10, 2024 | 5.430 | 5.500 | 5.290 | 5.300 | 5.300 | 6,306,514 |
| Oct 9, 2024 | 5.500 | 5.780 | 5.190 | 5.280 | 5.280 | 9,091,000 |
| Oct 8, 2024 | 6.210 | 6.300 | 5.400 | 5.500 | 5.500 | 12,287,200 |
| Oct 7, 2024 | 6.110 | 6.250 | 5.960 | 6.200 | 6.200 | 10,168,002 |
| Oct 4, 2024 | 5.130 | 5.780 | 5.060 | 5.750 | 5.750 | 9,905,000 |
| Oct 3, 2024 | 5.450 | 5.500 | 4.930 | 5.190 | 5.190 | 5,499,000 |
| Oct 2, 2024 | 5.180 | 5.450 | 5.120 | 5.440 | 5.440 | 6,879,998 |
| Sep 30, 2024 | 5.280 | 5.500 | 5.100 | 5.260 | 5.260 | 14,811,000 |
| Sep 27, 2024 | 5.040 | 5.250 | 5.030 | 5.230 | 5.230 | 14,021,000 |
| Sep 26, 2024 | 4.680 | 5.010 | 4.670 | 4.970 | 4.970 | 13,955,000 |
| Sep 25, 2024 | 4.800 | 5.040 | 4.620 | 4.660 | 4.660 | 28,283,000 |
| Sep 24, 2024 | 4.680 | 4.730 | 4.520 | 4.700 | 4.700 | 4,174,000 |
| Sep 23, 2024 | 4.520 | 4.720 | 4.440 | 4.520 | 4.520 | 2,731,000 |
| Sep 20, 2024 | 4.510 | 4.600 | 4.410 | 4.520 | 4.520 | 2,422,000 |
| Sep 19, 2024 | 4.250 | 4.590 | 4.250 | 4.510 | 4.510 | 5,061,000 |
| Sep 17, 2024 | 4.200 | 4.250 | 4.150 | 4.250 | 4.250 | 1,279,000 |
| Sep 16, 2024 | 4.390 | 4.390 | 4.150 | 4.200 | 4.200 | 1,544,000 |
| Sep 13, 2024 | 4.210 | 4.420 | 4.210 | 4.390 | 4.390 | 2,931,000 |
| Sep 12, 2024 | 4.200 | 4.290 | 4.160 | 4.200 | 4.200 | 1,812,000 |
| Sep 11, 2024 | 4.380 | 4.420 | 4.210 | 4.240 | 4.240 | 2,708,000 |
| Sep 10, 2024 | 4.470 | 4.510 | 4.310 | 4.430 | 4.430 | 2,797,000 |
| Sep 9, 2024 | 4.520 | 4.560 | 4.300 | 4.430 | 4.430 | 4,648,000 |
| Sep 5, 2024 | 4.570 | 4.620 | 4.520 | 4.560 | 4.560 | 1,700,000 |
| Sep 4, 2024 | 4.620 | 4.630 | 4.520 | 4.560 | 4.560 | 1,230,000 |
| Sep 3, 2024 | 4.630 | 4.740 | 4.580 | 4.690 | 4.690 | 1,751,000 |
| Sep 2, 2024 | 4.750 | 4.750 | 4.580 | 4.630 | 4.630 | 1,678,000 |
| Aug 30, 2024 | 4.890 | 4.980 | 4.730 | 4.750 | 4.750 | 6,605,000 |
| Aug 29, 2024 | 4.820 | 5.020 | 4.630 | 4.890 | 4.890 | 6,057,000 |
| Aug 28, 2024 | 4.820 | 4.870 | 4.670 | 4.860 | 4.860 | 3,617,000 |
| Aug 27, 2024 | 4.840 | 4.890 | 4.750 | 4.820 | 4.820 | 1,693,000 |
| Aug 26, 2024 | 4.980 | 5.030 | 4.830 | 4.920 | 4.920 | 2,628,000 |
| Aug 23, 2024 | 4.860 | 4.980 | 4.820 | 4.960 | 4.960 | 2,677,000 |
| Aug 22, 2024 | 5.000 | 5.050 | 4.810 | 4.920 | 4.920 | 3,693,000 |
| Aug 21, 2024 | 5.050 | 5.200 | 4.920 | 5.000 | 5.000 | 10,148,100 |
| Aug 20, 2024 | 4.920 | 5.170 | 4.810 | 5.060 | 5.060 | 9,836,000 |
| Aug 19, 2024 | 4.780 | 4.970 | 4.750 | 4.890 | 4.890 | 6,142,000 |
| Aug 16, 2024 | 4.760 | 4.840 | 4.730 | 4.770 | 4.770 | 4,928,000 |
| Aug 15, 2024 | 4.630 | 4.780 | 4.510 | 4.710 | 4.710 | 6,514,000 |
| Aug 14, 2024 | 4.750 | 4.820 | 4.520 | 4.630 | 4.630 | 11,908,800 |
| Aug 13, 2024 | 4.050 | 4.790 | 4.040 | 4.750 | 4.750 | 29,763,100 |
| Aug 12, 2024 | 3.950 | 4.200 | 3.870 | 4.050 | 4.050 | 8,667,000 |
| Aug 9, 2024 | 3.920 | 3.980 | 3.830 | 3.910 | 3.910 | 4,370,000 |
| Aug 8, 2024 | 3.820 | 3.850 | 3.730 | 3.770 | 3.770 | 1,305,000 |
| Aug 7, 2024 | 3.840 | 3.920 | 3.780 | 3.850 | 3.850 | 1,814,000 |
| Aug 6, 2024 | 3.900 | 3.960 | 3.780 | 3.840 | 3.840 | 2,671,000 |
| Aug 5, 2024 | 4.120 | 4.120 | 3.730 | 3.800 | 3.800 | 5,411,000 |
| Aug 2, 2024 | 4.210 | 4.230 | 4.120 | 4.170 | 4.170 | 2,409,000 |
| Aug 1, 2024 | 4.360 | 4.400 | 4.260 | 4.290 | 4.290 | 2,061,000 |
| Jul 31, 2024 | 4.280 | 4.400 | 4.190 | 4.360 | 4.360 | 2,559,000 |
| Jul 30, 2024 | 4.210 | 4.280 | 4.190 | 4.220 | 4.220 | 1,756,000 |
| Jul 29, 2024 | 4.390 | 4.390 | 4.200 | 4.280 | 4.280 | 2,012,000 |
| Jul 26, 2024 | 4.440 | 4.490 | 4.220 | 4.270 | 4.270 | 4,430,000 |
| Jul 25, 2024 | 4.510 | 4.510 | 4.330 | 4.390 | 4.390 | 2,275,000 |
| Jul 24, 2024 | 4.700 | 4.780 | 4.440 | 4.490 | 4.490 | 4,164,000 |
| Jul 23, 2024 | 4.840 | 4.850 | 4.590 | 4.700 | 4.700 | 2,561,000 |
| Jul 22, 2024 | 4.990 | 5.000 | 4.680 | 4.820 | 4.820 | 3,950,000 |
| Jul 19, 2024 | 4.900 | 5.010 | 4.820 | 4.870 | 4.870 | 3,497,000 |
| Jul 18, 2024 | 4.850 | 5.030 | 4.800 | 4.950 | 4.950 | 5,283,000 |
| Jul 17, 2024 | 5.250 | 5.250 | 4.900 | 4.970 | 4.970 | 9,604,000 |
| Jul 16, 2024 | 5.020 | 5.250 | 4.950 | 5.120 | 5.120 | 10,288,000 |
| Jul 15, 2024 | 5.030 | 5.140 | 4.810 | 5.020 | 5.020 | 6,417,000 |
| Jul 12, 2024 | 5.020 | 5.140 | 4.750 | 5.020 | 5.020 | 15,982,000 |
| Jul 11, 2024 | 4.290 | 5.080 | 4.150 | 4.990 | 4.990 | 40,163,200 |
| Jul 10, 2024 | 4.060 | 4.120 | 4.010 | 4.020 | 4.020 | 1,699,000 |
| Jul 9, 2024 | 3.820 | 4.060 | 3.810 | 4.050 | 4.050 | 2,353,000 |
| Jul 8, 2024 | 3.920 | 3.920 | 3.780 | 3.810 | 3.810 | 1,381,000 |
| Jul 5, 2024 | 4.040 | 4.040 | 3.880 | 3.910 | 3.910 | 2,578,000 |
| Jul 4, 2024 | 4.120 | 4.150 | 4.010 | 4.040 | 4.040 | 2,655,000 |
| Jul 3, 2024 | 4.210 | 4.310 | 4.060 | 4.110 | 4.110 | 2,856,000 |
| Jul 2, 2024 | 4.190 | 4.300 | 4.120 | 4.160 | 4.160 | 4,172,815 |
| Jun 28, 2024 | 4.110 | 4.250 | 4.090 | 4.120 | 4.120 | 2,497,815 |
| Jun 27, 2024 | 4.160 | 4.160 | 4.050 | 4.090 | 4.090 | 1,457,000 |
| Jun 26, 2024 | 4.100 | 4.180 | 4.050 | 4.150 | 4.150 | 2,566,000 |
| Jun 25, 2024 | 4.230 | 4.230 | 4.000 | 4.050 | 4.050 | 3,493,000 |
| Jun 24, 2024 | 4.300 | 4.300 | 4.100 | 4.160 | 4.160 | 3,831,000 |
| Jun 21, 2024 | 4.310 | 4.380 | 4.170 | 4.310 | 4.310 | 4,509,010 |
| Jun 20, 2024 | 4.400 | 4.480 | 4.270 | 4.360 | 4.360 | 5,431,200 |
| Jun 19, 2024 | 4.270 | 4.370 | 4.070 | 4.370 | 4.370 | 8,048,000 |
| Jun 18, 2024 | 4.300 | 4.380 | 4.210 | 4.270 | 4.270 | 6,487,000 |
| Jun 17, 2024 | 4.200 | 4.350 | 4.060 | 4.210 | 4.210 | 12,063,000 |
| Jun 14, 2024 | 4.050 | 4.250 | 3.920 | 4.200 | 4.200 | 14,293,000 |
| Jun 13, 2024 | 3.700 | 4.100 | 3.700 | 4.060 | 4.060 | 24,121,000 |
| Jun 12, 2024 | 3.650 | 4.050 | 3.580 | 3.660 | 3.660 | 20,254,000 |
| Jun 11, 2024 | 3.670 | 3.670 | 3.440 | 3.520 | 3.520 | 2,071,000 |
| Jun 7, 2024 | 3.680 | 3.680 | 3.520 | 3.600 | 3.600 | 3,675,000 |
| Jun 6, 2024 | 3.490 | 3.770 | 3.430 | 3.660 | 3.660 | 17,048,660 |
| Jun 5, 2024 | 3.400 | 3.530 | 3.370 | 3.400 | 3.400 | 3,114,000 |
| Jun 4, 2024 | 3.510 | 3.530 | 3.400 | 3.400 | 3.400 | 1,480,000 |
| Jun 3, 2024 | 3.460 | 3.610 | 3.460 | 3.520 | 3.520 | 2,925,000 |
| May 31, 2024 | 3.670 | 3.750 | 3.440 | 3.460 | 3.460 | 3,135,000 |
| May 30, 2024 | 3.560 | 3.650 | 3.550 | 3.640 | 3.640 | 2,557,000 |
| May 29, 2024 | 3.590 | 3.650 | 3.520 | 3.570 | 3.570 | 2,234,000 |
| May 28, 2024 | 3.670 | 3.740 | 3.550 | 3.600 | 3.600 | 2,613,000 |
| May 27, 2024 | 3.690 | 3.730 | 3.590 | 3.670 | 3.670 | 1,745,000 |
| May 24, 2024 | 3.720 | 3.770 | 3.640 | 3.680 | 3.680 | 2,034,000 |
| May 23, 2024 | 3.900 | 3.940 | 3.690 | 3.740 | 3.740 | 3,489,000 |
| May 22, 2024 | 3.960 | 4.050 | 3.920 | 3.940 | 3.940 | 1,832,000 |
| May 21, 2024 | 3.920 | 4.210 | 3.910 | 3.940 | 3.940 | 5,081,200 |
| May 20, 2024 | 3.990 | 3.990 | 3.900 | 3.920 | 3.920 | 1,572,000 |
| May 17, 2024 | 3.880 | 3.940 | 3.800 | 3.900 | 3.900 | 3,218,000 |
| May 16, 2024 | 3.800 | 3.980 | 3.800 | 3.870 | 3.870 | 4,373,200 |
| May 14, 2024 | 3.890 | 3.980 | 3.810 | 3.810 | 3.810 | 3,476,000 |
| May 13, 2024 | 3.860 | 3.950 | 3.750 | 3.870 | 3.870 | 4,443,100 |
| May 10, 2024 | 3.820 | 3.850 | 3.670 | 3.820 | 3.820 | 4,455,100 |
| May 9, 2024 | 3.480 | 3.750 | 3.450 | 3.710 | 3.710 | 5,579,058 |
| May 8, 2024 | 3.450 | 3.580 | 3.420 | 3.500 | 3.500 | 2,175,000 |
| May 7, 2024 | 3.550 | 3.600 | 3.410 | 3.470 | 3.470 | 2,937,000 |
| May 6, 2024 | 3.690 | 3.690 | 3.450 | 3.460 | 3.460 | 4,263,000 |
| May 3, 2024 | 3.650 | 3.790 | 3.520 | 3.590 | 3.590 | 3,151,000 |
| May 2, 2024 | 3.340 | 3.600 | 3.190 | 3.580 | 3.580 | 3,372,200 |
| Apr 30, 2024 | 3.350 | 3.360 | 3.210 | 3.250 | 3.250 | 2,374,000 |
| Apr 29, 2024 | 3.480 | 3.480 | 3.310 | 3.330 | 3.330 | 2,247,000 |
| Apr 26, 2024 | 3.240 | 3.380 | 3.240 | 3.340 | 3.340 | 3,398,000 |
| Apr 25, 2024 | 3.350 | 3.380 | 3.240 | 3.260 | 3.260 | 1,293,000 |
| Apr 24, 2024 | 3.120 | 3.350 | 3.090 | 3.330 | 3.330 | 2,819,000 |
| Apr 23, 2024 | 3.020 | 3.170 | 3.020 | 3.130 | 3.130 | 1,503,000 |
| Apr 22, 2024 | 3.110 | 3.180 | 3.100 | 3.120 | 3.120 | 877,000 |
| Apr 19, 2024 | 3.270 | 3.270 | 3.080 | 3.100 | 3.100 | 2,385,000 |
| Apr 18, 2024 | 3.310 | 3.420 | 3.270 | 3.300 | 3.300 | 1,556,000 |
| Apr 17, 2024 | 3.120 | 3.370 | 3.120 | 3.330 | 3.330 | 3,212,000 |
| Apr 16, 2024 | 3.260 | 3.280 | 3.090 | 3.120 | 3.120 | 3,872,000 |
| Apr 15, 2024 | 3.360 | 3.430 | 3.280 | 3.290 | 3.290 | 2,106,000 |
| Apr 12, 2024 | 3.480 | 3.520 | 3.330 | 3.400 | 3.400 | 4,094,000 |
| Apr 11, 2024 | 3.380 | 3.640 | 3.370 | 3.450 | 3.450 | 5,896,000 |
| Apr 10, 2024 | 3.200 | 3.420 | 3.170 | 3.420 | 3.420 | 5,920,000 |
| Apr 9, 2024 | 3.080 | 3.160 | 3.030 | 3.140 | 3.140 | 1,754,000 |
| Apr 8, 2024 | 3.080 | 3.080 | 2.990 | 3.020 | 3.020 | 1,111,000 |
| Apr 5, 2024 | 3.030 | 3.110 | 3.020 | 3.070 | 3.070 | 717,000 |
| Apr 3, 2024 | 3.170 | 3.170 | 3.050 | 3.060 | 3.060 | 1,231,000 |
| Apr 2, 2024 | 3.020 | 3.200 | 3.020 | 3.180 | 3.180 | 2,932,000 |
| Mar 28, 2024 | 2.970 | 3.080 | 2.970 | 3.020 | 3.020 | 2,062,000 |
| Mar 27, 2024 | 2.970 | 3.000 | 2.950 | 2.970 | 2.970 | 1,353,000 |
| Mar 26, 2024 | 3.030 | 3.080 | 2.970 | 3.010 | 3.010 | 1,941,000 |
| Mar 25, 2024 | 3.230 | 3.250 | 3.030 | 3.030 | 3.030 | 2,262,000 |
| Mar 22, 2024 | 3.300 | 3.300 | 3.130 | 3.230 | 3.230 | 2,280,000 |
| Mar 21, 2024 | 3.300 | 3.430 | 3.210 | 3.290 | 3.290 | 5,402,000 |
| Mar 20, 2024 | 3.240 | 3.300 | 3.220 | 3.260 | 3.260 | 1,982,000 |
| Mar 19, 2024 | 3.230 | 3.270 | 3.160 | 3.210 | 3.210 | 3,060,000 |
| Mar 18, 2024 | 3.260 | 3.350 | 3.210 | 3.270 | 3.270 | 3,499,000 |
| Mar 15, 2024 | 3.250 | 3.290 | 3.200 | 3.260 | 3.260 | 1,707,000 |
| Mar 14, 2024 | 3.360 | 3.390 | 3.250 | 3.280 | 3.280 | 2,339,000 |
| Mar 13, 2024 | 3.440 | 3.490 | 3.330 | 3.370 | 3.370 | 1,707,000 |
| Mar 12, 2024 | 3.380 | 3.450 | 3.310 | 3.420 | 3.420 | 3,413,100 |
| Mar 11, 2024 | 3.130 | 3.380 | 3.130 | 3.350 | 3.350 | 5,959,100 |
| Mar 8, 2024 | 2.900 | 3.150 | 2.850 | 3.130 | 3.130 | 5,102,000 |
| Mar 7, 2024 | 3.030 | 3.050 | 2.840 | 2.930 | 2.930 | 6,834,000 |
| Mar 6, 2024 | 3.020 | 3.080 | 2.980 | 3.020 | 3.020 | 4,637,000 |
| Mar 5, 2024 | 3.120 | 3.130 | 3.000 | 3.010 | 3.010 | 2,315,000 |
| Mar 4, 2024 | 3.150 | 3.220 | 3.090 | 3.160 | 3.160 | 3,267,699 |
| Mar 1, 2024 | 3.150 | 3.160 | 3.070 | 3.080 | 3.080 | 2,186,000 |
| Feb 29, 2024 | 3.090 | 3.200 | 3.040 | 3.100 | 3.100 | 2,786,000 |
| Feb 28, 2024 | 3.210 | 3.310 | 3.050 | 3.090 | 3.090 | 3,875,000 |
| Feb 27, 2024 | 3.150 | 3.200 | 3.040 | 3.200 | 3.200 | 2,939,000 |
| Feb 26, 2024 | 3.150 | 3.190 | 3.080 | 3.150 | 3.150 | 1,825,000 |
| Feb 23, 2024 | 3.170 | 3.190 | 3.080 | 3.130 | 3.130 | 1,759,000 |
| Feb 22, 2024 | 3.170 | 3.240 | 3.080 | 3.170 | 3.170 | 3,735,100 |
| Feb 21, 2024 | 3.020 | 3.160 | 3.020 | 3.150 | 3.150 | 4,988,000 |
| Feb 20, 2024 | 3.070 | 3.100 | 2.950 | 3.040 | 3.040 | 2,161,000 |
| Feb 19, 2024 | 3.070 | 3.070 | 2.920 | 3.060 | 3.060 | 2,091,000 |
| Feb 16, 2024 | 2.940 | 3.070 | 2.870 | 3.050 | 3.050 | 1,790,000 |
| Feb 15, 2024 | 2.860 | 2.910 | 2.730 | 2.900 | 2.900 | 2,011,000 |
| Feb 14, 2024 | 3.080 | 3.080 | 2.850 | 2.870 | 2.870 | 2,722,000 |
| Feb 9, 2024 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | - |
| Feb 8, 2024 | 2.900 | 3.140 | 2.850 | 3.050 | 3.050 | 10,000,000 |
| Feb 7, 2024 | 2.800 | 3.050 | 2.800 | 2.860 | 2.860 | 10,130,000 |
| Feb 6, 2024 | 2.520 | 2.730 | 2.520 | 2.690 | 2.690 | 2,765,000 |
| Feb 5, 2024 | 2.630 | 2.640 | 2.480 | 2.560 | 2.560 | 2,445,000 |
| Feb 2, 2024 | 2.730 | 2.830 | 2.610 | 2.630 | 2.630 | 3,412,000 |
| Feb 1, 2024 | 2.740 | 2.820 | 2.700 | 2.720 | 2.720 | 3,148,000 |
| Jan 31, 2024 | 2.910 | 2.910 | 2.700 | 2.750 | 2.750 | 3,403,000 |
| Jan 30, 2024 | 3.050 | 3.070 | 2.900 | 2.910 | 2.910 | 3,238,000 |
| Jan 29, 2024 | 3.000 | 3.030 | 2.890 | 3.010 | 3.010 | 3,866,000 |
| Jan 26, 2024 | 3.200 | 3.200 | 2.950 | 2.950 | 2.950 | 7,148,000 |
| Jan 25, 2024 | 3.270 | 3.270 | 3.100 | 3.210 | 3.210 | 3,478,000 |
| Jan 24, 2024 | 3.300 | 3.370 | 3.130 | 3.270 | 3.270 | 3,054,000 |
| Jan 23, 2024 | 3.320 | 3.320 | 3.130 | 3.220 | 3.220 | 1,857,000 |
| Jan 22, 2024 | 3.200 | 3.250 | 3.070 | 3.100 | 3.100 | 2,833,000 |
| Jan 19, 2024 | 3.360 | 3.390 | 3.250 | 3.300 | 3.300 | 1,690,000 |
| Jan 18, 2024 | 3.350 | 3.390 | 3.260 | 3.350 | 3.350 | 1,886,000 |
| Jan 17, 2024 | 3.540 | 3.550 | 3.310 | 3.340 | 3.340 | 4,399,000 |
Related Tickers
1415.HK COWELL
26.650
-5.50%
0285.HK BYD ELECTRONIC
38.100
+0.40%
2382.HK Sunny Optical Technology (Group) Company Limited
62.850
-0.55%
1888.HK KB LAMINATES
7.730
+1.58%
6088.HK FIT Hon Teng Limited
3.360
-0.30%
8070.HK Keen Ocean International Holding Limited
0.395
+2.60%
0889.HK DATRONIX HOLD
0.260
+12.55%
0553.HK NANJING PANDA
3.080
-1.91%
0710.HK BOE VARITRONIX
6.780
+3.04%
1725.HK USPACE TECH
0.640
-5.88%