HKSE - Delayed Quote HKD
PLOVER BAY-1K (1523.HK)
5.330
+0.070
+(1.33%)
At close: 4:08:05 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 29, 2025 | 5.280 | 5.360 | 5.170 | 5.330 | 5.330 | 942,955 |
| Apr 28, 2025 | 5.390 | 5.390 | 5.190 | 5.260 | 5.260 | 572,730 |
| Apr 25, 2025 | 5.200 | 5.270 | 5.160 | 5.250 | 5.250 | 1,180,000 |
| Apr 24, 2025 | 5.180 | 5.180 | 5.050 | 5.140 | 5.140 | 796,095 |
| Apr 23, 2025 | 5.250 | 5.280 | 5.010 | 5.110 | 5.110 | 2,727,834 |
| Apr 22, 2025 | 4.940 | 4.990 | 4.870 | 4.980 | 4.980 | 1,050,394 |
| Apr 17, 2025 | 4.940 | 5.020 | 4.900 | 4.950 | 4.950 | 733,340 |
| Apr 16, 2025 | 5.080 | 5.080 | 4.920 | 4.990 | 4.990 | 1,017,000 |
| Apr 15, 2025 | 5.350 | 5.460 | 5.070 | 5.130 | 5.130 | 1,214,213 |
| Apr 14, 2025 | 4.950 | 5.300 | 4.950 | 5.210 | 5.210 | 2,534,000 |
| Apr 11, 2025 | 5.070 | 5.070 | 4.770 | 4.880 | 4.880 | 2,010,179 |
| Apr 10, 2025 | 5.130 | 5.330 | 5.010 | 5.070 | 5.070 | 3,205,387 |
| Apr 9, 2025 | 5.020 | 5.020 | 4.640 | 4.740 | 4.740 | 5,770,900 |
| Apr 8, 2025 | 5.100 | 5.320 | 4.700 | 5.010 | 5.010 | 5,379,558 |
| Apr 7, 2025 | 5.300 | 5.600 | 5.080 | 5.080 | 5.080 | 9,540,607 |
| Apr 3, 2025 | 6.400 | 6.400 | 5.710 | 5.810 | 5.810 | 6,972,503 |
| Apr 2, 2025 | 6.300 | 6.530 | 6.290 | 6.450 | 6.450 | 2,355,000 |
| Apr 1, 2025 | 6.400 | 6.440 | 6.290 | 6.300 | 6.300 | 697,161 |
| Mar 31, 2025 | 6.340 | 6.450 | 6.230 | 6.360 | 6.360 | 3,828,000 |
| Mar 28, 2025 | 6.420 | 6.420 | 6.170 | 6.380 | 6.380 | 1,158,000 |
| Mar 27, 2025 | 6.350 | 6.540 | 6.350 | 6.420 | 6.420 | 2,254,557 |
| Mar 26, 2025 | 6.040 | 6.380 | 6.040 | 6.350 | 6.350 | 4,213,661 |
| Mar 25, 2025 | 6.040 | 6.070 | 5.920 | 6.010 | 6.010 | 4,130,000 |
| Mar 24, 2025 | 5.740 | 6.130 | 5.740 | 6.050 | 6.050 | 3,549,800 |
| Mar 21, 2025 | 5.840 | 5.880 | 5.650 | 5.740 | 5.740 | 921,085 |
| Mar 20, 2025 | 5.700 | 5.860 | 5.700 | 5.820 | 5.820 | 897,095 |
| Mar 19, 2025 | 5.870 | 5.900 | 5.750 | 5.780 | 5.780 | 1,443,000 |
| Mar 18, 2025 | 5.720 | 5.980 | 5.720 | 5.870 | 5.870 | 1,335,000 |
| Mar 17, 2025 | 5.640 | 5.770 | 5.560 | 5.760 | 5.760 | 1,105,000 |
| Mar 14, 2025 | 5.470 | 5.650 | 5.340 | 5.650 | 5.650 | 793,021 |
| Mar 13, 2025 | 5.360 | 5.530 | 5.350 | 5.500 | 5.500 | 900,000 |
| Mar 12, 2025 | 0.0565 Dividend | |||||
| Mar 12, 2025 | 5.680 | 5.700 | 5.250 | 5.350 | 5.350 | 3,504,000 |
| Mar 11, 2025 | 5.500 | 5.870 | 5.410 | 5.730 | 5.674 | 2,075,000 |
| Mar 10, 2025 | 5.520 | 5.600 | 5.450 | 5.550 | 5.495 | 1,039,387 |
| Mar 7, 2025 | 5.650 | 5.650 | 5.460 | 5.530 | 5.475 | 842,089 |
| Mar 6, 2025 | 5.720 | 5.780 | 5.470 | 5.600 | 5.545 | 1,657,012 |
| Mar 5, 2025 | 5.500 | 5.770 | 5.500 | 5.670 | 5.614 | 1,437,692 |
| Mar 4, 2025 | 5.220 | 5.540 | 5.090 | 5.530 | 5.475 | 1,273,000 |
| Mar 3, 2025 | 5.220 | 5.270 | 5.000 | 5.220 | 5.169 | 3,022,203 |
| Feb 28, 2025 | 5.460 | 5.630 | 5.160 | 5.220 | 5.169 | 2,396,006 |
| Feb 27, 2025 | 5.450 | 5.510 | 5.200 | 5.320 | 5.268 | 964,115 |
| Feb 26, 2025 | 5.340 | 5.480 | 5.300 | 5.350 | 5.297 | 1,971,000 |
| Feb 25, 2025 | 5.220 | 5.350 | 5.120 | 5.350 | 5.297 | 1,567,178 |
| Feb 24, 2025 | 5.220 | 5.650 | 5.220 | 5.220 | 5.169 | 3,627,995 |
| Feb 21, 2025 | 5.220 | 5.270 | 5.120 | 5.180 | 5.129 | 1,354,094 |
| Feb 20, 2025 | 5.380 | 5.380 | 5.220 | 5.230 | 5.178 | 677,000 |
| Feb 19, 2025 | 5.270 | 5.440 | 5.270 | 5.380 | 5.327 | 713,000 |
| Feb 18, 2025 | 5.300 | 5.490 | 5.250 | 5.270 | 5.218 | 1,588,000 |
| Feb 17, 2025 | 5.290 | 5.340 | 5.220 | 5.310 | 5.258 | 983,000 |
| Feb 14, 2025 | 5.340 | 5.400 | 5.200 | 5.290 | 5.238 | 848,000 |
| Feb 13, 2025 | 5.470 | 5.540 | 5.290 | 5.310 | 5.258 | 1,029,806 |
| Feb 12, 2025 | 5.470 | 5.500 | 5.410 | 5.440 | 5.386 | 1,266,000 |
| Feb 11, 2025 | 5.410 | 5.500 | 5.210 | 5.410 | 5.357 | 1,165,000 |
| Feb 10, 2025 | 5.360 | 5.600 | 5.320 | 5.410 | 5.357 | 2,306,400 |
| Feb 7, 2025 | 5.030 | 5.480 | 5.030 | 5.350 | 5.297 | 3,683,433 |
| Feb 6, 2025 | 4.800 | 5.080 | 4.780 | 5.030 | 4.980 | 1,412,650 |
| Feb 5, 2025 | 4.810 | 4.920 | 4.660 | 4.750 | 4.703 | 1,101,000 |
| Feb 4, 2025 | 4.700 | 4.900 | 4.700 | 4.850 | 4.802 | 181,000 |
| Feb 3, 2025 | 4.790 | 4.800 | 4.620 | 4.700 | 4.654 | 419,245 |
| Jan 28, 2025 | 4.840 | 4.840 | 4.840 | 4.840 | 4.792 | - |
| Jan 27, 2025 | 5.080 | 5.190 | 4.880 | 4.940 | 4.891 | 1,041,847 |
| Jan 24, 2025 | 4.800 | 5.070 | 4.780 | 5.060 | 5.010 | 1,063,345 |
| Jan 23, 2025 | 4.760 | 4.810 | 4.710 | 4.780 | 4.733 | 176,900 |
| Jan 22, 2025 | 4.720 | 4.780 | 4.680 | 4.740 | 4.693 | 437,000 |
| Jan 21, 2025 | 4.510 | 4.720 | 4.510 | 4.720 | 4.673 | 456,162 |
| Jan 20, 2025 | 4.510 | 4.520 | 4.450 | 4.500 | 4.456 | 405,000 |
| Jan 17, 2025 | 4.390 | 4.530 | 4.320 | 4.530 | 4.485 | 562,720 |
| Jan 16, 2025 | 4.400 | 4.400 | 4.350 | 4.380 | 4.337 | 148,000 |
| Jan 15, 2025 | 4.340 | 4.390 | 4.300 | 4.360 | 4.317 | 268,000 |
| Jan 14, 2025 | 4.340 | 4.450 | 4.340 | 4.370 | 4.327 | 166,295 |
| Jan 13, 2025 | 4.370 | 4.380 | 4.300 | 4.340 | 4.297 | 177,000 |
| Jan 10, 2025 | 4.470 | 4.470 | 4.350 | 4.370 | 4.327 | 241,000 |
| Jan 9, 2025 | 4.470 | 4.520 | 4.460 | 4.470 | 4.426 | 345,952 |
| Jan 8, 2025 | 4.510 | 4.520 | 4.420 | 4.480 | 4.436 | 545,825 |
| Jan 7, 2025 | 4.400 | 4.550 | 4.370 | 4.530 | 4.485 | 378,353 |
| Jan 6, 2025 | 4.390 | 4.450 | 4.340 | 4.370 | 4.327 | 240,000 |
| Jan 3, 2025 | 4.430 | 4.460 | 4.350 | 4.390 | 4.347 | 160,000 |
| Jan 2, 2025 | 4.480 | 4.490 | 4.360 | 4.430 | 4.386 | 449,000 |
| Dec 31, 2024 | 4.440 | 4.440 | 4.440 | 4.440 | 4.396 | - |
| Dec 30, 2024 | 4.600 | 4.600 | 4.400 | 4.500 | 4.456 | 590,200 |
| Dec 27, 2024 | 4.520 | 4.580 | 4.480 | 4.550 | 4.505 | 479,000 |
| Dec 24, 2024 | 4.520 | 4.520 | 4.520 | 4.520 | 4.475 | - |
| Dec 23, 2024 | 4.510 | 4.620 | 4.480 | 4.590 | 4.545 | 407,267 |
| Dec 20, 2024 | 4.670 | 4.670 | 4.490 | 4.520 | 4.475 | 249,000 |
| Dec 19, 2024 | 4.500 | 4.770 | 4.500 | 4.690 | 4.644 | 1,783,000 |
| Dec 18, 2024 | 4.620 | 4.690 | 4.620 | 4.660 | 4.614 | 480,800 |
| Dec 17, 2024 | 4.650 | 4.670 | 4.610 | 4.660 | 4.614 | 188,931 |
| Dec 16, 2024 | 4.680 | 4.750 | 4.630 | 4.710 | 4.664 | 380,000 |
| Dec 13, 2024 | 4.750 | 4.800 | 4.690 | 4.720 | 4.673 | 432,000 |
| Dec 12, 2024 | 4.880 | 4.990 | 4.820 | 4.820 | 4.772 | 312,812 |
| Dec 11, 2024 | 4.810 | 4.900 | 4.690 | 4.880 | 4.832 | 1,728,129 |
| Dec 10, 2024 | 4.740 | 4.880 | 4.710 | 4.830 | 4.782 | 1,393,000 |
| Dec 9, 2024 | 4.830 | 4.830 | 4.690 | 4.740 | 4.693 | 496,571 |
| Dec 6, 2024 | 4.730 | 4.750 | 4.660 | 4.740 | 4.693 | 402,000 |
| Dec 5, 2024 | 4.770 | 4.850 | 4.700 | 4.750 | 4.703 | 487,632 |
| Dec 4, 2024 | 4.790 | 4.930 | 4.710 | 4.740 | 4.693 | 977,000 |
| Dec 3, 2024 | 4.800 | 4.880 | 4.770 | 4.800 | 4.753 | 479,188 |
| Dec 2, 2024 | 4.920 | 4.920 | 4.760 | 4.790 | 4.743 | 489,000 |
| Nov 29, 2024 | 4.890 | 5.010 | 4.820 | 4.930 | 4.881 | 378,972 |
| Nov 28, 2024 | 5.050 | 5.100 | 4.880 | 4.880 | 4.832 | 309,000 |
| Nov 27, 2024 | 5.020 | 5.040 | 4.970 | 5.030 | 4.980 | 216,000 |
| Nov 26, 2024 | 5.020 | 5.090 | 4.860 | 4.920 | 4.871 | 618,395 |
| Nov 25, 2024 | 5.120 | 5.250 | 4.960 | 5.090 | 5.040 | 1,119,000 |
| Nov 22, 2024 | 4.950 | 5.320 | 4.900 | 5.140 | 5.089 | 1,438,000 |
| Nov 21, 2024 | 4.950 | 4.950 | 4.850 | 4.950 | 4.901 | 954,000 |
| Nov 20, 2024 | 4.720 | 5.020 | 4.700 | 4.950 | 4.901 | 1,795,034 |
| Nov 19, 2024 | 4.700 | 4.750 | 4.680 | 4.730 | 4.683 | 712,000 |
| Nov 18, 2024 | 4.900 | 4.900 | 4.610 | 4.700 | 4.654 | 2,999,998 |
| Nov 15, 2024 | 5.120 | 5.120 | 4.420 | 4.910 | 4.862 | 4,199,382 |
| Nov 14, 2024 | 5.130 | 5.340 | 5.130 | 5.250 | 5.198 | 443,000 |
| Nov 13, 2024 | 5.150 | 5.320 | 5.110 | 5.170 | 5.119 | 706,600 |
| Nov 12, 2024 | 5.230 | 5.340 | 5.160 | 5.200 | 5.149 | 600,000 |
| Nov 11, 2024 | 5.420 | 5.420 | 5.210 | 5.230 | 5.178 | 443,000 |
| Nov 8, 2024 | 5.410 | 5.470 | 5.270 | 5.470 | 5.416 | 946,000 |
| Nov 7, 2024 | 5.300 | 5.500 | 5.280 | 5.410 | 5.357 | 471,403 |
| Nov 6, 2024 | 5.280 | 5.420 | 5.100 | 5.400 | 5.347 | 1,274,000 |
| Nov 5, 2024 | 5.370 | 5.480 | 5.240 | 5.280 | 5.228 | 566,000 |
| Nov 4, 2024 | 5.540 | 5.600 | 5.320 | 5.370 | 5.317 | 697,320 |
| Nov 1, 2024 | 5.400 | 5.480 | 5.310 | 5.460 | 5.406 | 176,000 |
| Oct 31, 2024 | 5.270 | 5.440 | 5.270 | 5.400 | 5.347 | 407,000 |
| Oct 30, 2024 | 5.430 | 5.480 | 5.250 | 5.270 | 5.218 | 1,137,455 |
| Oct 29, 2024 | 5.560 | 5.560 | 5.400 | 5.440 | 5.386 | 473,000 |
| Oct 28, 2024 | 5.460 | 5.590 | 5.370 | 5.560 | 5.505 | 1,113,000 |
| Oct 25, 2024 | 5.320 | 5.600 | 5.320 | 5.460 | 5.406 | 1,581,956 |
| Oct 24, 2024 | 5.100 | 5.450 | 5.020 | 5.320 | 5.268 | 3,253,393 |
| Oct 23, 2024 | 5.130 | 5.130 | 5.020 | 5.100 | 5.050 | 866,038 |
| Oct 22, 2024 | 5.020 | 5.170 | 4.880 | 5.100 | 5.050 | 525,000 |
| Oct 21, 2024 | 5.330 | 5.330 | 4.900 | 5.030 | 4.980 | 2,184,199 |
| Oct 18, 2024 | 5.020 | 5.340 | 5.000 | 5.330 | 5.277 | 2,073,363 |
| Oct 17, 2024 | 5.050 | 5.200 | 4.900 | 5.020 | 4.971 | 1,929,000 |
| Oct 16, 2024 | 4.960 | 5.050 | 4.900 | 5.030 | 4.980 | 1,042,267 |
| Oct 15, 2024 | 4.850 | 4.950 | 4.780 | 4.900 | 4.852 | 1,148,000 |
| Oct 14, 2024 | 4.740 | 5.050 | 4.680 | 4.850 | 4.802 | 1,272,000 |
| Oct 10, 2024 | 4.800 | 4.900 | 4.670 | 4.740 | 4.693 | 1,687,004 |
| Oct 9, 2024 | 4.160 | 4.880 | 4.170 | 4.800 | 4.753 | 7,193,000 |
| Oct 8, 2024 | 4.440 | 4.440 | 4.050 | 4.170 | 4.129 | 1,192,046 |
| Oct 7, 2024 | 4.250 | 4.500 | 4.210 | 4.440 | 4.396 | 1,330,000 |
| Oct 4, 2024 | 3.960 | 4.200 | 3.950 | 4.190 | 4.149 | 1,034,639 |
| Oct 3, 2024 | 4.000 | 4.000 | 3.900 | 3.960 | 3.921 | 696,000 |
| Oct 2, 2024 | 3.920 | 4.080 | 3.900 | 3.980 | 3.941 | 2,021,001 |
| Sep 30, 2024 | 3.940 | 3.940 | 3.840 | 3.910 | 3.871 | 824,000 |
| Sep 27, 2024 | 3.990 | 4.020 | 3.910 | 3.940 | 3.901 | 676,000 |
| Sep 26, 2024 | 3.960 | 3.960 | 3.890 | 3.950 | 3.911 | 624,000 |
| Sep 25, 2024 | 3.830 | 3.950 | 3.820 | 3.950 | 3.911 | 1,096,000 |
| Sep 24, 2024 | 3.770 | 3.840 | 3.710 | 3.810 | 3.772 | 723,237 |
| Sep 23, 2024 | 3.730 | 3.780 | 3.720 | 3.750 | 3.713 | 688,051 |
| Sep 20, 2024 | 3.710 | 3.710 | 3.590 | 3.680 | 3.644 | 808,916 |
| Sep 19, 2024 | 3.730 | 3.770 | 3.670 | 3.710 | 3.673 | 336,000 |
| Sep 17, 2024 | 3.640 | 3.700 | 3.620 | 3.700 | 3.664 | 520,000 |
| Sep 16, 2024 | 3.690 | 3.690 | 3.640 | 3.660 | 3.624 | 242,768 |
| Sep 13, 2024 | 3.770 | 3.770 | 3.630 | 3.650 | 3.614 | 448,000 |
| Sep 12, 2024 | 3.670 | 3.780 | 3.670 | 3.750 | 3.713 | 544,000 |
| Sep 11, 2024 | 3.650 | 3.680 | 3.640 | 3.660 | 3.624 | 256,000 |
| Sep 10, 2024 | 3.740 | 3.740 | 3.650 | 3.650 | 3.614 | 706,000 |
| Sep 9, 2024 | 3.720 | 3.780 | 3.720 | 3.770 | 3.733 | 112,000 |
| Sep 5, 2024 | 3.730 | 3.790 | 3.700 | 3.790 | 3.753 | 187,711 |
| Sep 4, 2024 | 3.740 | 3.830 | 3.710 | 3.760 | 3.723 | 424,000 |
| Sep 3, 2024 | 3.810 | 3.850 | 3.730 | 3.790 | 3.753 | 969,000 |
| Sep 2, 2024 | 3.890 | 3.890 | 3.820 | 3.840 | 3.802 | 192,000 |
| Aug 30, 2024 | 3.960 | 3.970 | 3.900 | 3.900 | 3.862 | 88,000 |
| Aug 29, 2024 | 3.920 | 3.920 | 3.900 | 3.910 | 3.871 | 146,000 |
| Aug 28, 2024 | 3.940 | 3.990 | 3.940 | 3.970 | 3.931 | 100,627 |
| Aug 27, 2024 | 3.870 | 3.940 | 3.810 | 3.900 | 3.862 | 378,000 |
| Aug 26, 2024 | 3.970 | 4.050 | 3.900 | 3.930 | 3.891 | 218,000 |
| Aug 23, 2024 | 4.070 | 4.070 | 3.940 | 3.970 | 3.931 | 234,000 |
| Aug 22, 2024 | 4.100 | 4.100 | 3.950 | 4.080 | 4.040 | 512,000 |
| Aug 21, 2024 | 4.100 | 4.190 | 4.100 | 4.140 | 4.099 | 392,741 |
| Aug 20, 2024 | 3.990 | 4.170 | 3.950 | 4.150 | 4.109 | 1,288,000 |
| Aug 19, 2024 | 3.670 | 3.950 | 3.670 | 3.950 | 3.911 | 912,000 |
| Aug 16, 2024 | 3.700 | 3.740 | 3.620 | 3.680 | 3.644 | 549,006 |
| Aug 15, 2024 | 3.750 | 3.750 | 3.720 | 3.730 | 3.693 | 88,000 |
| Aug 14, 2024 | 3.780 | 3.780 | 3.680 | 3.750 | 3.713 | 616,000 |
| Aug 13, 2024 | 3.840 | 3.840 | 3.700 | 3.790 | 3.753 | 232,000 |
| Aug 12, 2024 | 3.850 | 3.860 | 3.840 | 3.840 | 3.802 | 41,876 |
| Aug 9, 2024 | 3.830 | 3.910 | 3.830 | 3.860 | 3.822 | 156,809 |
| Aug 8, 2024 | 3.950 | 3.950 | 3.770 | 3.770 | 3.733 | 336,000 |
| Aug 7, 2024 | 0.1083 Dividend | |||||
| Aug 7, 2024 | 3.900 | 3.960 | 3.880 | 3.880 | 3.842 | 296,048 |
| Aug 6, 2024 | 3.940 | 4.080 | 3.940 | 3.970 | 3.824 | 496,000 |
| Aug 5, 2024 | 4.010 | 4.010 | 3.750 | 3.810 | 3.670 | 1,592,000 |
| Aug 2, 2024 | 4.170 | 4.170 | 4.030 | 4.030 | 3.881 | 848,000 |
| Aug 1, 2024 | 4.210 | 4.300 | 4.180 | 4.200 | 4.045 | 473,169 |
| Jul 31, 2024 | 4.100 | 4.200 | 4.080 | 4.180 | 4.026 | 485,593 |
| Jul 30, 2024 | 4.240 | 4.240 | 4.060 | 4.080 | 3.930 | 1,248,000 |
| Jul 29, 2024 | 4.400 | 4.490 | 4.120 | 4.210 | 4.055 | 1,434,000 |
| Jul 26, 2024 | 4.100 | 4.350 | 4.070 | 4.340 | 4.180 | 3,369,400 |
| Jul 25, 2024 | 3.930 | 4.120 | 3.850 | 4.020 | 3.872 | 2,063,000 |
| Jul 24, 2024 | 3.870 | 3.990 | 3.870 | 3.930 | 3.785 | 896,000 |
| Jul 23, 2024 | 3.880 | 3.950 | 3.880 | 3.910 | 3.766 | 504,000 |
| Jul 22, 2024 | 3.880 | 3.950 | 3.880 | 3.930 | 3.785 | 603,000 |
| Jul 19, 2024 | 3.780 | 3.940 | 3.780 | 3.880 | 3.737 | 680,000 |
| Jul 18, 2024 | 3.770 | 3.810 | 3.760 | 3.790 | 3.650 | 337,644 |
| Jul 17, 2024 | 3.800 | 3.810 | 3.750 | 3.780 | 3.641 | 256,000 |
| Jul 16, 2024 | 3.790 | 3.820 | 3.760 | 3.800 | 3.660 | 731,503 |
| Jul 15, 2024 | 3.740 | 3.780 | 3.660 | 3.780 | 3.641 | 640,000 |
| Jul 12, 2024 | 3.730 | 3.750 | 3.660 | 3.740 | 3.602 | 689,459 |
| Jul 11, 2024 | 3.660 | 3.740 | 3.640 | 3.740 | 3.602 | 180,835 |
| Jul 10, 2024 | 3.790 | 3.800 | 3.650 | 3.660 | 3.525 | 764,000 |
| Jul 9, 2024 | 3.800 | 3.800 | 3.700 | 3.770 | 3.631 | 711,139 |
| Jul 8, 2024 | 3.630 | 3.800 | 3.630 | 3.750 | 3.612 | 460,051 |
| Jul 5, 2024 | 3.630 | 3.670 | 3.610 | 3.660 | 3.525 | 556,000 |
| Jul 4, 2024 | 3.650 | 3.700 | 3.610 | 3.640 | 3.506 | 452,000 |
| Jul 3, 2024 | 3.720 | 3.780 | 3.700 | 3.700 | 3.564 | 320,987 |
| Jul 2, 2024 | 3.740 | 3.800 | 3.630 | 3.720 | 3.583 | 810,000 |
| Jun 28, 2024 | 3.570 | 3.720 | 3.550 | 3.700 | 3.564 | 508,668 |
| Jun 27, 2024 | 3.780 | 3.780 | 3.490 | 3.500 | 3.371 | 1,123,185 |
| Jun 26, 2024 | 3.500 | 3.840 | 3.440 | 3.750 | 3.612 | 3,272,000 |
| Jun 25, 2024 | 3.350 | 3.350 | 3.140 | 3.140 | 3.024 | 304,000 |
| Jun 24, 2024 | 3.220 | 3.360 | 3.180 | 3.340 | 3.217 | 1,003,561 |
| Jun 21, 2024 | 3.100 | 3.250 | 3.060 | 3.240 | 3.121 | 1,040,000 |
| Jun 20, 2024 | 3.120 | 3.150 | 3.120 | 3.150 | 3.034 | 305,539 |
| Jun 19, 2024 | 3.020 | 3.170 | 3.010 | 3.100 | 2.986 | 788,700 |
| Jun 18, 2024 | 2.900 | 3.050 | 2.900 | 3.000 | 2.889 | 1,168,000 |
| Jun 17, 2024 | 2.860 | 2.880 | 2.850 | 2.880 | 2.774 | 441,601 |
| Jun 14, 2024 | 2.860 | 2.880 | 2.860 | 2.880 | 2.774 | 56,000 |
| Jun 13, 2024 | 2.820 | 2.860 | 2.820 | 2.860 | 2.755 | 232,000 |
| Jun 12, 2024 | 2.840 | 2.840 | 2.820 | 2.820 | 2.716 | 449,827 |
| Jun 11, 2024 | 2.860 | 2.860 | 2.840 | 2.840 | 2.735 | 472,000 |
| Jun 7, 2024 | 2.880 | 2.880 | 2.840 | 2.860 | 2.755 | 114,072 |
| Jun 6, 2024 | 2.880 | 2.890 | 2.850 | 2.870 | 2.764 | 344,000 |
| Jun 5, 2024 | 2.900 | 2.900 | 2.880 | 2.890 | 2.783 | 320,000 |
| Jun 4, 2024 | 2.900 | 2.900 | 2.900 | 2.900 | 2.793 | - |
| Jun 3, 2024 | 2.910 | 2.920 | 2.890 | 2.920 | 2.812 | 248,000 |
| May 31, 2024 | 2.910 | 2.910 | 2.880 | 2.900 | 2.793 | 144,000 |
| May 30, 2024 | 2.960 | 2.960 | 2.910 | 2.910 | 2.803 | 304,000 |
| May 29, 2024 | 2.950 | 2.980 | 2.950 | 2.950 | 2.841 | 116,915 |
| May 28, 2024 | 3.000 | 3.100 | 2.920 | 2.930 | 2.822 | 273,500 |
| May 27, 2024 | 2.890 | 2.890 | 2.880 | 2.880 | 2.774 | 113,500 |
| May 24, 2024 | 2.840 | 2.910 | 2.840 | 2.910 | 2.803 | 160,000 |
| May 23, 2024 | 2.960 | 2.990 | 2.880 | 2.900 | 2.793 | 547,000 |
| May 22, 2024 | 2.950 | 2.980 | 2.900 | 2.910 | 2.803 | 280,000 |
| May 21, 2024 | 3.000 | 3.000 | 2.940 | 2.950 | 2.841 | 160,000 |
| May 20, 2024 | 2.900 | 2.970 | 2.880 | 2.970 | 2.860 | 358,337 |
| May 17, 2024 | 2.870 | 2.880 | 2.870 | 2.880 | 2.774 | 87,696 |
| May 16, 2024 | 2.920 | 2.980 | 2.850 | 2.880 | 2.774 | 410,321 |
| May 14, 2024 | 2.890 | 2.940 | 2.890 | 2.920 | 2.812 | 205,486 |
| May 13, 2024 | 2.820 | 2.900 | 2.810 | 2.900 | 2.793 | 312,000 |
| May 10, 2024 | 2.870 | 2.890 | 2.850 | 2.870 | 2.764 | 176,000 |
| May 9, 2024 | 2.880 | 2.900 | 2.850 | 2.870 | 2.764 | 306,210 |
| May 8, 2024 | 2.800 | 2.900 | 2.800 | 2.880 | 2.774 | 454,331 |
| May 7, 2024 | 2.780 | 2.830 | 2.760 | 2.790 | 2.687 | 280,000 |
| May 6, 2024 | 2.850 | 2.850 | 2.780 | 2.830 | 2.726 | 224,000 |
| May 3, 2024 | 2.840 | 2.900 | 2.830 | 2.880 | 2.774 | 264,000 |
| May 2, 2024 | 2.810 | 2.870 | 2.800 | 2.840 | 2.735 | 851,070 |
| Apr 30, 2024 | 2.760 | 2.820 | 2.760 | 2.800 | 2.697 | 343,389 |
| Apr 29, 2024 | 2.900 | 2.900 | 2.760 | 2.820 | 2.716 | 836,328 |
Related Tickers
4441.T Tobila Systems Inc.
930.00
0.00%
EPEN.ST Ependion AB
114.80
-13.68%
6869.HK Yangtze Optical Fibre And Cable Joint Stock Limited Company
13.760
+4.56%
CLX.L Calnex Solutions plc
51.25
-3.30%
0303.HK VTECH HOLDINGS
52.200
+0.68%
0763.HK ZTE
22.150
+0.23%
MOB Mobilicom Limited
1.6459
-0.85%
UI Ubiquiti Inc.
326.31
+2.25%
AAOI Applied Optoelectronics, Inc.
13.01
-0.50%
ASTS AST SpaceMobile, Inc.
24.24
-0.04%