3.700
-0.040
(-1.07%)
At close: 4:08:06 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 23, 2025 | 3.750 | 3.810 | 3.680 | 3.700 | 3.700 | 3,192,100 |
Jan 22, 2025 | 3.820 | 3.830 | 3.710 | 3.740 | 3.740 | 3,578,800 |
Jan 21, 2025 | 3.850 | 3.850 | 3.790 | 3.830 | 3.830 | 1,290,500 |
Jan 20, 2025 | 3.820 | 3.870 | 3.780 | 3.820 | 3.820 | 4,511,000 |
Jan 17, 2025 | 3.810 | 3.820 | 3.760 | 3.810 | 3.810 | 2,628,600 |
Jan 16, 2025 | 3.840 | 3.890 | 3.790 | 3.800 | 3.800 | 5,557,100 |
Jan 15, 2025 | 3.880 | 3.880 | 3.790 | 3.800 | 3.800 | 2,564,000 |
Jan 14, 2025 | 3.760 | 3.860 | 3.760 | 3.830 | 3.830 | 3,034,500 |
Jan 13, 2025 | 3.830 | 3.830 | 3.750 | 3.780 | 3.780 | 1,053,642 |
Jan 10, 2025 | 3.900 | 3.900 | 3.830 | 3.840 | 3.840 | 2,129,000 |
Jan 9, 2025 | 3.920 | 3.920 | 3.860 | 3.880 | 3.880 | 1,565,500 |
Jan 8, 2025 | 3.970 | 3.970 | 3.860 | 3.900 | 3.900 | 3,277,500 |
Jan 7, 2025 | 3.900 | 4.010 | 3.880 | 3.980 | 3.980 | 2,539,000 |
Jan 6, 2025 | 4.020 | 4.020 | 3.900 | 3.930 | 3.930 | 2,042,000 |
Jan 3, 2025 | 3.970 | 4.040 | 3.920 | 3.950 | 3.950 | 2,171,502 |
Jan 2, 2025 | 3.960 | 4.080 | 3.940 | 3.980 | 3.980 | 7,095,500 |
Dec 31, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
Dec 30, 2024 | 4.050 | 4.080 | 3.930 | 3.970 | 3.970 | 2,463,000 |
Dec 27, 2024 | 4.060 | 4.100 | 4.020 | 4.050 | 4.050 | 1,870,000 |
Dec 24, 2024 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | - |
Dec 23, 2024 | 4.000 | 4.020 | 3.930 | 4.020 | 4.020 | 2,359,500 |
Dec 20, 2024 | 3.960 | 4.050 | 3.960 | 3.970 | 3.970 | 2,577,543 |
Dec 19, 2024 | 3.940 | 3.980 | 3.900 | 3.960 | 3.960 | 3,182,500 |
Dec 18, 2024 | 3.930 | 4.010 | 3.870 | 3.990 | 3.990 | 5,426,500 |
Dec 17, 2024 | 3.890 | 3.940 | 3.830 | 3.910 | 3.910 | 5,487,000 |
Dec 16, 2024 | 3.960 | 3.990 | 3.860 | 3.880 | 3.880 | 3,958,803 |
Dec 13, 2024 | 4.050 | 4.050 | 3.940 | 3.950 | 3.950 | 2,734,500 |
Dec 12, 2024 | 4.040 | 4.150 | 4.000 | 4.050 | 4.050 | 2,633,500 |
Dec 11, 2024 | 3.990 | 4.060 | 3.990 | 4.020 | 4.020 | 3,823,500 |
Dec 10, 2024 | 4.110 | 4.140 | 3.970 | 3.990 | 3.990 | 3,354,000 |
Dec 9, 2024 | 3.920 | 4.040 | 3.870 | 4.040 | 4.040 | 4,246,996 |
Dec 6, 2024 | 3.880 | 3.950 | 3.880 | 3.900 | 3.900 | 3,132,000 |
Dec 5, 2024 | 3.940 | 3.940 | 3.840 | 3.870 | 3.870 | 1,928,000 |
Dec 4, 2024 | 3.960 | 3.960 | 3.890 | 3.910 | 3.910 | 1,833,500 |
Dec 3, 2024 | 3.910 | 3.950 | 3.880 | 3.930 | 3.930 | 2,393,000 |
Dec 2, 2024 | 3.860 | 3.940 | 3.860 | 3.910 | 3.910 | 3,317,500 |
Nov 29, 2024 | 3.840 | 3.930 | 3.800 | 3.860 | 3.860 | 1,759,000 |
Nov 28, 2024 | 3.890 | 3.890 | 3.830 | 3.840 | 3.840 | 1,755,500 |
Nov 27, 2024 | 3.750 | 3.900 | 3.720 | 3.870 | 3.870 | 2,636,747 |
Nov 26, 2024 | 3.790 | 3.830 | 3.750 | 3.760 | 3.760 | 2,800,000 |
Nov 25, 2024 | 3.740 | 3.800 | 3.730 | 3.780 | 3.780 | 3,369,000 |
Nov 22, 2024 | 3.890 | 3.890 | 3.700 | 3.720 | 3.720 | 4,480,000 |
Nov 21, 2024 | 3.940 | 3.940 | 3.860 | 3.880 | 3.880 | 2,302,500 |
Nov 20, 2024 | 3.930 | 3.970 | 3.900 | 3.940 | 3.940 | 3,211,500 |
Nov 19, 2024 | 3.940 | 4.020 | 3.860 | 3.900 | 3.900 | 2,503,000 |
Nov 18, 2024 | 3.920 | 4.020 | 3.910 | 3.940 | 3.940 | 2,269,000 |
Nov 15, 2024 | 3.900 | 4.020 | 3.880 | 3.920 | 3.920 | 3,671,000 |
Nov 14, 2024 | 4.030 | 4.060 | 3.880 | 3.900 | 3.900 | 4,230,500 |
Nov 13, 2024 | 4.130 | 4.130 | 3.950 | 4.030 | 4.030 | 4,805,000 |
Nov 12, 2024 | 4.130 | 4.360 | 4.120 | 4.130 | 4.130 | 10,611,500 |
Nov 11, 2024 | 4.150 | 4.170 | 4.080 | 4.130 | 4.130 | 3,353,500 |
Nov 8, 2024 | 4.280 | 4.320 | 4.160 | 4.180 | 4.180 | 3,435,900 |
Nov 7, 2024 | 4.120 | 4.270 | 4.120 | 4.260 | 4.260 | 2,639,000 |
Nov 6, 2024 | 4.240 | 4.240 | 4.090 | 4.130 | 4.130 | 3,706,500 |
Nov 5, 2024 | 4.100 | 4.230 | 4.080 | 4.200 | 4.200 | 3,676,873 |
Nov 4, 2024 | 3.950 | 4.200 | 3.950 | 4.110 | 4.110 | 7,593,500 |
Nov 1, 2024 | 3.910 | 3.980 | 3.870 | 3.950 | 3.950 | 3,460,000 |
Oct 31, 2024 | 3.870 | 3.930 | 3.860 | 3.890 | 3.890 | 2,465,500 |
Oct 30, 2024 | 3.890 | 3.920 | 3.800 | 3.870 | 3.870 | 6,540,666 |
Oct 29, 2024 | 3.960 | 3.980 | 3.900 | 3.900 | 3.900 | 5,049,000 |
Oct 28, 2024 | 3.820 | 3.930 | 3.800 | 3.900 | 3.900 | 9,738,000 |
Oct 25, 2024 | 3.780 | 3.830 | 3.740 | 3.800 | 3.800 | 5,289,000 |
Oct 24, 2024 | 3.920 | 3.950 | 3.730 | 3.750 | 3.750 | 5,518,500 |
Oct 23, 2024 | 3.890 | 3.940 | 3.840 | 3.900 | 3.900 | 8,652,500 |
Oct 22, 2024 | 3.830 | 3.920 | 3.810 | 3.860 | 3.860 | 7,783,000 |
Oct 21, 2024 | 3.900 | 3.920 | 3.790 | 3.810 | 3.810 | 12,081,500 |
Oct 18, 2024 | 3.730 | 3.900 | 3.690 | 3.860 | 3.860 | 15,667,000 |
Oct 17, 2024 | 3.880 | 3.950 | 3.700 | 3.730 | 3.730 | 8,093,500 |
Oct 16, 2024 | 3.910 | 3.940 | 3.810 | 3.860 | 3.860 | 5,327,500 |
Oct 15, 2024 | 4.200 | 4.200 | 3.870 | 3.890 | 3.890 | 6,727,500 |
Oct 14, 2024 | 4.230 | 4.230 | 4.040 | 4.130 | 4.130 | 8,630,000 |
Oct 10, 2024 | 4.150 | 4.350 | 4.100 | 4.260 | 4.260 | 16,230,638 |
Oct 9, 2024 | 4.340 | 4.380 | 4.000 | 4.050 | 4.050 | 11,699,000 |
Oct 8, 2024 | 4.910 | 4.910 | 4.210 | 4.250 | 4.250 | 18,148,507 |
Oct 7, 2024 | 4.850 | 5.010 | 4.820 | 5.010 | 5.010 | 4,088,500 |
Oct 4, 2024 | 4.630 | 4.800 | 4.560 | 4.780 | 4.780 | 2,292,000 |
Oct 3, 2024 | 4.730 | 4.790 | 4.400 | 4.600 | 4.600 | 14,443,500 |
Oct 2, 2024 | 4.340 | 4.710 | 4.270 | 4.680 | 4.680 | 10,742,000 |
Sep 30, 2024 | 4.160 | 4.430 | 4.060 | 4.340 | 4.340 | 17,392,742 |
Sep 27, 2024 | 3.840 | 4.040 | 3.840 | 4.030 | 4.030 | 12,400,872 |
Sep 26, 2024 | 3.480 | 3.800 | 3.480 | 3.800 | 3.800 | 9,970,000 |
Sep 25, 2024 | 3.580 | 3.640 | 3.440 | 3.520 | 3.520 | 8,155,500 |
Sep 24, 2024 | 3.400 | 3.550 | 3.400 | 3.540 | 3.540 | 5,499,000 |
Sep 23, 2024 | 3.420 | 3.470 | 3.380 | 3.400 | 3.400 | 2,804,000 |
Sep 20, 2024 | 3.440 | 3.490 | 3.400 | 3.450 | 3.450 | 5,354,000 |
Sep 19, 2024 | 3.410 | 3.490 | 3.400 | 3.470 | 3.470 | 2,126,001 |
Sep 17, 2024 | 3.400 | 3.420 | 3.370 | 3.390 | 3.390 | 367,000 |
Sep 16, 2024 | 3.410 | 3.410 | 3.340 | 3.390 | 3.390 | 1,002,000 |
Sep 13, 2024 | 3.510 | 3.520 | 3.440 | 3.470 | 3.470 | 1,770,000 |
Sep 12, 2024 | 3.360 | 3.540 | 3.360 | 3.500 | 3.500 | 3,718,500 |
Sep 11, 2024 | 3.350 | 3.350 | 3.290 | 3.350 | 3.350 | 1,527,500 |
Sep 10, 2024 | 3.400 | 3.370 | 3.300 | 3.350 | 3.350 | 1,680,000 |
Sep 9, 2024 | 0.055 Dividend | |||||
Sep 9, 2024 | 3.380 | 3.390 | 3.290 | 3.370 | 3.370 | 1,999,500 |
Sep 5, 2024 | 3.480 | 3.480 | 3.400 | 3.420 | 3.365 | 1,211,000 |
Sep 4, 2024 | 3.460 | 3.490 | 3.420 | 3.470 | 3.415 | 1,902,000 |
Sep 3, 2024 | 3.480 | 3.500 | 3.400 | 3.470 | 3.415 | 2,746,500 |
Sep 2, 2024 | 3.540 | 3.580 | 3.470 | 3.480 | 3.424 | 2,684,000 |
Aug 30, 2024 | 3.540 | 3.610 | 3.520 | 3.550 | 3.493 | 3,956,001 |
Aug 29, 2024 | 3.440 | 3.590 | 3.410 | 3.580 | 3.523 | 3,575,500 |
Aug 28, 2024 | 3.440 | 3.510 | 3.380 | 3.470 | 3.415 | 5,348,173 |
Aug 27, 2024 | 3.410 | 3.450 | 3.290 | 3.430 | 3.375 | 14,850,000 |
Aug 26, 2024 | 3.160 | 3.190 | 3.140 | 3.150 | 3.100 | 1,142,000 |
Aug 23, 2024 | 3.190 | 3.190 | 3.110 | 3.130 | 3.080 | 1,758,000 |
Aug 22, 2024 | 3.240 | 3.240 | 3.140 | 3.190 | 3.139 | 1,006,000 |
Aug 21, 2024 | 3.300 | 3.260 | 3.210 | 3.210 | 3.159 | 1,927,001 |
Aug 20, 2024 | 3.220 | 3.350 | 3.210 | 3.300 | 3.247 | 4,678,704 |
Aug 19, 2024 | 3.150 | 3.220 | 3.150 | 3.180 | 3.129 | 1,570,500 |
Aug 16, 2024 | 3.130 | 3.170 | 3.110 | 3.150 | 3.100 | 1,039,000 |
Aug 15, 2024 | 3.110 | 3.150 | 3.080 | 3.100 | 3.050 | 1,916,000 |
Aug 14, 2024 | 3.130 | 3.150 | 3.110 | 3.120 | 3.070 | 744,000 |
Aug 13, 2024 | 3.130 | 3.140 | 3.080 | 3.130 | 3.080 | 4,132,500 |
Aug 12, 2024 | 3.200 | 3.210 | 3.120 | 3.150 | 3.100 | 4,269,000 |
Aug 9, 2024 | 3.230 | 3.310 | 3.190 | 3.210 | 3.159 | 1,168,000 |
Aug 8, 2024 | 3.270 | 3.270 | 3.200 | 3.230 | 3.178 | 1,417,000 |
Aug 7, 2024 | 3.300 | 3.300 | 3.250 | 3.270 | 3.218 | 1,269,500 |
Aug 6, 2024 | 3.140 | 3.290 | 3.130 | 3.270 | 3.218 | 3,432,500 |
Aug 5, 2024 | 3.130 | 3.200 | 3.060 | 3.120 | 3.070 | 3,438,500 |
Aug 2, 2024 | 3.140 | 3.230 | 3.120 | 3.150 | 3.100 | 2,113,000 |
Aug 1, 2024 | 3.220 | 3.220 | 3.130 | 3.160 | 3.109 | 862,500 |
Jul 31, 2024 | 3.120 | 3.220 | 3.080 | 3.200 | 3.149 | 1,876,500 |
Jul 30, 2024 | 3.130 | 3.130 | 3.070 | 3.090 | 3.041 | 1,834,500 |
Jul 29, 2024 | 3.180 | 3.200 | 3.120 | 3.130 | 3.080 | 1,347,500 |
Jul 26, 2024 | 3.140 | 3.210 | 3.120 | 3.150 | 3.100 | 1,703,000 |
Jul 25, 2024 | 3.120 | 3.160 | 3.100 | 3.120 | 3.070 | 3,565,000 |
Jul 24, 2024 | 3.230 | 3.290 | 3.130 | 3.180 | 3.129 | 7,254,000 |
Jul 23, 2024 | 3.330 | 3.330 | 3.220 | 3.230 | 3.178 | 2,934,500 |
Jul 22, 2024 | 3.380 | 3.400 | 3.300 | 3.310 | 3.257 | 4,008,500 |
Jul 19, 2024 | 3.440 | 3.440 | 3.360 | 3.380 | 3.326 | 3,863,000 |
Jul 18, 2024 | 3.390 | 3.460 | 3.390 | 3.440 | 3.385 | 1,573,000 |
Jul 17, 2024 | 3.420 | 3.440 | 3.400 | 3.400 | 3.346 | 1,968,000 |
Jul 16, 2024 | 3.450 | 3.450 | 3.380 | 3.400 | 3.346 | 3,338,500 |
Jul 15, 2024 | 3.580 | 3.580 | 3.420 | 3.450 | 3.395 | 2,626,000 |
Jul 12, 2024 | 3.500 | 3.560 | 3.460 | 3.550 | 3.493 | 3,218,500 |
Jul 11, 2024 | 3.410 | 3.490 | 3.380 | 3.490 | 3.434 | 4,450,000 |
Jul 10, 2024 | 3.390 | 3.420 | 3.360 | 3.370 | 3.316 | 2,221,500 |
Jul 9, 2024 | 3.430 | 3.440 | 3.380 | 3.390 | 3.336 | 3,398,000 |
Jul 8, 2024 | 3.550 | 3.550 | 3.420 | 3.450 | 3.395 | 3,671,500 |
Jul 5, 2024 | 3.590 | 3.590 | 3.480 | 3.550 | 3.493 | 3,854,500 |
Jul 4, 2024 | 3.610 | 3.620 | 3.550 | 3.580 | 3.523 | 2,216,500 |
Jul 3, 2024 | 3.560 | 3.640 | 3.540 | 3.590 | 3.533 | 3,423,000 |
Jul 2, 2024 | 3.530 | 3.600 | 3.510 | 3.530 | 3.474 | 2,317,935 |
Jun 28, 2024 | 3.590 | 3.600 | 3.530 | 3.530 | 3.474 | 1,957,435 |
Jun 27, 2024 | 3.570 | 3.590 | 3.540 | 3.550 | 3.493 | 2,134,000 |
Jun 26, 2024 | 3.580 | 3.610 | 3.540 | 3.570 | 3.513 | 2,318,500 |
Jun 25, 2024 | 3.620 | 3.620 | 3.540 | 3.580 | 3.523 | 3,105,500 |
Jun 24, 2024 | 3.670 | 3.680 | 3.550 | 3.570 | 3.513 | 2,533,500 |
Jun 21, 2024 | 3.740 | 3.740 | 3.660 | 3.660 | 3.601 | 3,426,262 |
Jun 20, 2024 | 3.810 | 3.830 | 3.710 | 3.740 | 3.680 | 2,550,500 |
Jun 19, 2024 | 3.710 | 3.860 | 3.710 | 3.810 | 3.749 | 2,730,000 |
Jun 18, 2024 | 3.720 | 3.750 | 3.690 | 3.730 | 3.670 | 2,186,500 |
Jun 17, 2024 | 3.800 | 3.800 | 3.680 | 3.700 | 3.641 | 3,354,500 |
Jun 14, 2024 | 3.830 | 3.840 | 3.750 | 3.800 | 3.739 | 5,957,000 |
Jun 13, 2024 | 3.850 | 3.880 | 3.790 | 3.830 | 3.769 | 2,412,000 |
Jun 12, 2024 | 3.820 | 3.850 | 3.760 | 3.820 | 3.759 | 2,088,500 |
Jun 11, 2024 | 3.880 | 3.880 | 3.780 | 3.790 | 3.729 | 4,846,500 |
Jun 7, 2024 | 0.066 Dividend | |||||
Jun 7, 2024 | 3.900 | 3.910 | 3.840 | 3.880 | 3.818 | 3,324,500 |
Jun 6, 2024 | 3.960 | 3.960 | 3.870 | 3.880 | 3.753 | 1,750,000 |
Jun 5, 2024 | 3.920 | 3.980 | 3.860 | 3.930 | 3.801 | 2,812,000 |
Jun 4, 2024 | 3.850 | 3.950 | 3.790 | 3.940 | 3.811 | 4,364,000 |
Jun 3, 2024 | 3.860 | 3.910 | 3.810 | 3.840 | 3.714 | 3,515,500 |
May 31, 2024 | 3.880 | 3.980 | 3.820 | 3.820 | 3.695 | 3,269,000 |
May 30, 2024 | 4.050 | 4.050 | 3.870 | 3.880 | 3.753 | 4,248,000 |
May 29, 2024 | 4.120 | 4.140 | 4.050 | 4.050 | 3.917 | 3,079,000 |
May 28, 2024 | 4.140 | 4.220 | 4.100 | 4.130 | 3.995 | 2,783,000 |
May 27, 2024 | 4.180 | 4.190 | 4.030 | 4.150 | 4.014 | 5,176,500 |
May 24, 2024 | 4.160 | 4.240 | 4.130 | 4.170 | 4.034 | 2,414,500 |
May 23, 2024 | 4.320 | 4.320 | 4.200 | 4.210 | 4.072 | 4,594,000 |
May 22, 2024 | 4.300 | 4.340 | 4.240 | 4.320 | 4.179 | 1,413,500 |
May 21, 2024 | 4.470 | 4.460 | 4.230 | 4.270 | 4.130 | 10,647,500 |
May 20, 2024 | 4.440 | 4.530 | 4.400 | 4.490 | 4.343 | 10,073,500 |
May 17, 2024 | 4.350 | 4.450 | 4.340 | 4.420 | 4.275 | 4,167,000 |
May 16, 2024 | 4.470 | 4.490 | 4.290 | 4.350 | 4.208 | 5,967,000 |
May 14, 2024 | 4.360 | 4.460 | 4.350 | 4.430 | 4.285 | 4,798,000 |
May 13, 2024 | 4.270 | 4.390 | 4.140 | 4.360 | 4.217 | 4,253,000 |
May 10, 2024 | 4.180 | 4.260 | 4.140 | 4.250 | 4.111 | 4,146,500 |
May 9, 2024 | 4.060 | 4.180 | 4.060 | 4.150 | 4.014 | 3,010,000 |
May 8, 2024 | 4.220 | 4.220 | 4.010 | 4.020 | 3.888 | 5,687,500 |
May 7, 2024 | 4.220 | 4.250 | 4.150 | 4.200 | 4.063 | 3,768,500 |
May 6, 2024 | 4.190 | 4.280 | 4.170 | 4.230 | 4.092 | 3,813,000 |
May 3, 2024 | 4.280 | 4.290 | 4.140 | 4.190 | 4.053 | 782,474 |
May 2, 2024 | 4.140 | 4.250 | 4.090 | 4.230 | 4.092 | 2,397,500 |
Apr 30, 2024 | 4.150 | 4.190 | 4.090 | 4.140 | 4.005 | 3,748,500 |
Apr 29, 2024 | 4.110 | 4.240 | 4.040 | 4.170 | 4.034 | 2,657,000 |
Apr 26, 2024 | 4.020 | 4.150 | 4.020 | 4.130 | 3.995 | 2,733,000 |
Apr 25, 2024 | 3.960 | 4.030 | 3.880 | 3.990 | 3.859 | 3,050,500 |
Apr 24, 2024 | 3.880 | 3.980 | 3.870 | 3.960 | 3.830 | 2,489,500 |
Apr 23, 2024 | 3.830 | 3.870 | 3.780 | 3.850 | 3.724 | 1,217,500 |
Apr 22, 2024 | 3.760 | 3.880 | 3.760 | 3.810 | 3.685 | 3,741,500 |
Apr 19, 2024 | 3.820 | 3.820 | 3.660 | 3.720 | 3.598 | 4,964,500 |
Apr 18, 2024 | 3.810 | 3.930 | 3.780 | 3.830 | 3.705 | 4,577,500 |
Apr 17, 2024 | 3.780 | 3.840 | 3.760 | 3.810 | 3.685 | 2,316,931 |
Apr 16, 2024 | 3.810 | 3.870 | 3.750 | 3.780 | 3.656 | 7,498,000 |
Apr 15, 2024 | 3.820 | 3.860 | 3.780 | 3.810 | 3.685 | 2,926,000 |
Apr 12, 2024 | 3.880 | 3.890 | 3.800 | 3.830 | 3.705 | 2,648,000 |
Apr 11, 2024 | 3.830 | 3.880 | 3.820 | 3.850 | 3.724 | 2,498,200 |
Apr 10, 2024 | 3.870 | 3.910 | 3.840 | 3.850 | 3.724 | 2,341,500 |
Apr 9, 2024 | 3.810 | 3.890 | 3.800 | 3.890 | 3.763 | 3,882,300 |
Apr 8, 2024 | 3.840 | 3.890 | 3.780 | 3.830 | 3.705 | 2,594,000 |
Apr 5, 2024 | 3.900 | 3.900 | 3.730 | 3.740 | 3.618 | 1,646,000 |
Apr 3, 2024 | 3.920 | 3.960 | 3.830 | 3.890 | 3.763 | 3,512,000 |
Apr 2, 2024 | 3.930 | 4.010 | 3.890 | 3.920 | 3.792 | 3,176,500 |
Mar 28, 2024 | 3.890 | 3.950 | 3.850 | 3.920 | 3.792 | 3,538,500 |
Mar 27, 2024 | 3.910 | 3.980 | 3.870 | 3.890 | 3.763 | 4,293,000 |
Mar 26, 2024 | 3.940 | 4.000 | 3.930 | 3.930 | 3.801 | 2,786,000 |
Mar 25, 2024 | 4.000 | 4.030 | 3.930 | 3.940 | 3.811 | 3,622,500 |
Mar 22, 2024 | 4.020 | 4.060 | 3.950 | 4.030 | 3.898 | 4,196,000 |
Mar 21, 2024 | 4.040 | 4.080 | 3.980 | 4.050 | 3.917 | 3,154,500 |
Mar 20, 2024 | 3.930 | 4.070 | 3.900 | 4.010 | 3.879 | 3,790,000 |
Mar 19, 2024 | 4.040 | 4.040 | 3.880 | 3.880 | 3.753 | 1,961,000 |
Mar 18, 2024 | 4.000 | 4.050 | 3.890 | 4.020 | 3.888 | 3,685,000 |
Mar 15, 2024 | 4.020 | 4.060 | 3.910 | 4.020 | 3.888 | 5,866,000 |
Mar 14, 2024 | 3.930 | 4.090 | 3.930 | 4.010 | 3.879 | 6,016,500 |
Mar 13, 2024 | 3.980 | 4.030 | 3.910 | 3.970 | 3.840 | 2,435,000 |
Mar 12, 2024 | 3.820 | 4.040 | 3.810 | 4.020 | 3.888 | 5,210,900 |
Mar 11, 2024 | 3.750 | 3.840 | 3.720 | 3.820 | 3.695 | 5,017,642 |
Mar 8, 2024 | 3.880 | 3.940 | 3.730 | 3.730 | 3.608 | 19,467,500 |
Mar 7, 2024 | 3.970 | 4.010 | 3.870 | 3.890 | 3.763 | 6,333,500 |
Mar 6, 2024 | 3.990 | 4.090 | 3.910 | 3.930 | 3.801 | 10,108,500 |
Mar 5, 2024 | 4.180 | 4.210 | 3.990 | 3.990 | 3.859 | 9,195,500 |
Mar 4, 2024 | 4.290 | 4.320 | 4.180 | 4.210 | 4.072 | 6,222,500 |
Mar 1, 2024 | 4.340 | 4.340 | 4.200 | 4.290 | 4.150 | 4,204,000 |
Feb 29, 2024 | 4.150 | 4.340 | 4.150 | 4.270 | 4.130 | 13,026,500 |
Feb 28, 2024 | 4.520 | 4.680 | 4.500 | 4.500 | 4.353 | 3,065,500 |
Feb 27, 2024 | 4.460 | 4.560 | 4.410 | 4.540 | 4.391 | 2,366,312 |
Feb 26, 2024 | 4.560 | 4.610 | 4.480 | 4.490 | 4.343 | 4,171,500 |
Feb 23, 2024 | 4.600 | 4.650 | 4.520 | 4.570 | 4.420 | 1,927,000 |
Feb 22, 2024 | 4.520 | 4.590 | 4.440 | 4.570 | 4.420 | 1,644,000 |
Feb 21, 2024 | 4.380 | 4.620 | 4.330 | 4.520 | 4.372 | 3,841,500 |
Feb 20, 2024 | 4.280 | 4.470 | 4.230 | 4.430 | 4.285 | 5,370,000 |
Feb 19, 2024 | 4.270 | 4.320 | 4.230 | 4.290 | 4.150 | 2,022,000 |
Feb 16, 2024 | 3.980 | 4.330 | 3.980 | 4.330 | 4.188 | 1,867,000 |
Feb 15, 2024 | 3.990 | 4.010 | 3.870 | 3.980 | 3.850 | 453,000 |
Feb 14, 2024 | 3.920 | 3.980 | 3.760 | 3.950 | 3.821 | 1,768,000 |
Feb 9, 2024 | 3.940 | 3.940 | 3.940 | 3.940 | 3.811 | - |
Feb 8, 2024 | 4.060 | 4.090 | 3.970 | 4.080 | 3.946 | 3,504,000 |
Feb 7, 2024 | 4.160 | 4.180 | 4.000 | 4.020 | 3.888 | 3,049,000 |
Feb 6, 2024 | 3.880 | 4.160 | 3.870 | 4.130 | 3.995 | 2,635,252 |
Feb 5, 2024 | 3.960 | 3.960 | 3.780 | 3.850 | 3.724 | 2,402,439 |
Feb 2, 2024 | 4.140 | 4.150 | 3.890 | 3.940 | 3.811 | 4,232,500 |
Feb 1, 2024 | 4.030 | 4.200 | 3.960 | 4.100 | 3.966 | 4,124,000 |
Jan 31, 2024 | 4.180 | 4.180 | 3.940 | 4.020 | 3.888 | 8,218,000 |
Jan 30, 2024 | 4.370 | 4.400 | 4.120 | 4.140 | 4.005 | 5,587,000 |
Jan 29, 2024 | 4.340 | 4.560 | 4.340 | 4.460 | 4.314 | 2,270,000 |
Jan 26, 2024 | 4.340 | 4.410 | 4.240 | 4.310 | 4.169 | 2,278,500 |
Jan 25, 2024 | 4.300 | 4.390 | 4.200 | 4.390 | 4.246 | 3,231,541 |
Jan 24, 2024 | 4.220 | 4.300 | 4.060 | 4.280 | 4.140 | 2,639,500 |
Jan 23, 2024 | 4.160 | 4.240 | 4.060 | 4.100 | 3.966 | 3,905,503 |
Related Tickers
1518.HK NC HEALTHCARE
0.920
+2.22%
NTV.BK Nonthavej Hospital Public Company Limited
29.75
0.00%
0722.HK UMP
0.415
-1.19%
6639.HK Arrail Group Limited
2.300
-2.13%
BH.BK Bumrungrad Hospital Public Company Limited
189.00
-1.05%
1951.HK Jinxin Fertility Group Limited
2.490
-1.97%
6078.HK Hygeia Healthcare Holdings Co., Limited
12.480
-1.58%
BDMS.BK Bangkok Dusit Medical Services Public Company Limited
23.70
-1.66%
3309.HK C-MER Medical Holdings Limited
1.920
0.00%
1846.HK EUROEYES
3.250
-2.40%