5.050
0.000
(0.00%)
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 | 5.120 | 5.140 | 5.000 | 5.050 | 5.050 | 1,070,200 |
| Apr 16, 2025 | 5.420 | 5.540 | 5.030 | 5.050 | 5.050 | 1,632,200 |
| Apr 15, 2025 | 5.420 | 5.610 | 5.320 | 5.600 | 5.600 | 941,200 |
| Apr 14, 2025 | 5.110 | 5.550 | 5.110 | 5.400 | 5.400 | 1,424,800 |
| Apr 11, 2025 | 4.800 | 5.250 | 4.800 | 5.220 | 5.220 | 1,088,200 |
| Apr 10, 2025 | 4.950 | 5.380 | 4.940 | 4.950 | 4.950 | 1,901,400 |
| Apr 9, 2025 | 4.750 | 4.940 | 4.330 | 4.920 | 4.920 | 2,250,600 |
| Apr 8, 2025 | 5.140 | 5.360 | 4.610 | 4.850 | 4.850 | 4,911,800 |
| Apr 7, 2025 | 5.660 | 5.660 | 4.720 | 4.910 | 4.910 | 8,706,000 |
| Apr 3, 2025 | 6.810 | 6.910 | 6.490 | 6.590 | 6.590 | 2,752,800 |
| Apr 2, 2025 | 7.050 | 7.250 | 6.680 | 6.910 | 6.910 | 6,580,600 |
| Apr 1, 2025 | 5.880 | 7.500 | 5.870 | 7.000 | 7.000 | 16,042,800 |
| Mar 31, 2025 | 5.610 | 5.840 | 5.260 | 5.840 | 5.840 | 1,803,600 |
| Mar 28, 2025 | 5.800 | 5.890 | 5.480 | 5.590 | 5.590 | 1,845,800 |
| Mar 27, 2025 | 5.350 | 5.760 | 5.090 | 5.660 | 5.660 | 3,236,200 |
| Mar 26, 2025 | 5.420 | 5.950 | 5.140 | 5.350 | 5.350 | 4,057,400 |
| Mar 25, 2025 | 4.900 | 5.560 | 4.620 | 5.420 | 5.420 | 5,417,800 |
| Mar 24, 2025 | 4.710 | 5.000 | 4.700 | 4.840 | 4.840 | 1,736,600 |
| Mar 21, 2025 | 4.700 | 4.940 | 4.700 | 4.710 | 4.710 | 1,447,600 |
| Mar 20, 2025 | 4.700 | 5.000 | 4.690 | 4.840 | 4.840 | 1,516,200 |
| Mar 19, 2025 | 4.600 | 5.030 | 4.520 | 4.830 | 4.830 | 3,641,200 |
| Mar 18, 2025 | 4.320 | 4.730 | 4.320 | 4.570 | 4.570 | 2,269,220 |
| Mar 17, 2025 | 4.340 | 4.660 | 4.310 | 4.570 | 4.570 | 3,776,200 |
| Mar 14, 2025 | 4.870 | 4.900 | 4.360 | 4.360 | 4.360 | 5,257,600 |
| Mar 13, 2025 | 4.990 | 5.100 | 4.800 | 4.870 | 4.870 | 2,235,200 |
| Mar 12, 2025 | 4.880 | 4.990 | 4.770 | 4.990 | 4.990 | 1,767,400 |
| Mar 11, 2025 | 4.900 | 5.020 | 4.660 | 4.850 | 4.850 | 3,458,400 |
| Mar 10, 2025 | 5.360 | 5.390 | 4.700 | 4.940 | 4.940 | 6,845,912 |
| Mar 7, 2025 | 5.590 | 5.840 | 5.460 | 5.700 | 5.700 | 10,306,800 |
| Mar 6, 2025 | 5.650 | 5.940 | 5.500 | 5.610 | 5.610 | 11,640,600 |
| Mar 5, 2025 | 5.450 | 5.570 | 5.200 | 5.430 | 5.430 | 4,749,200 |
| Mar 4, 2025 | 5.300 | 5.490 | 5.100 | 5.380 | 5.380 | 5,098,400 |
| Mar 3, 2025 | 5.490 | 5.830 | 5.280 | 5.330 | 5.330 | 6,071,600 |
| Feb 28, 2025 | 6.110 | 6.350 | 5.300 | 5.530 | 5.530 | 15,836,200 |
| Feb 27, 2025 | 5.840 | 6.130 | 5.640 | 6.000 | 6.000 | 16,091,600 |
| Feb 26, 2025 | 5.160 | 5.890 | 5.010 | 5.680 | 5.680 | 21,970,400 |
| Feb 25, 2025 | 5.180 | 5.380 | 4.970 | 5.060 | 5.060 | 9,752,000 |
| Feb 24, 2025 | 5.550 | 5.770 | 5.150 | 5.200 | 5.200 | 31,139,200 |
| Feb 21, 2025 | 5.950 | 6.530 | 5.950 | 6.280 | 6.280 | 15,539,400 |
| Feb 20, 2025 | 6.120 | 6.270 | 5.930 | 5.940 | 5.940 | 6,963,400 |
| Feb 19, 2025 | 5.970 | 6.210 | 5.760 | 6.070 | 6.070 | 11,742,000 |
| Feb 18, 2025 | 5.810 | 6.060 | 5.700 | 5.860 | 5.860 | 10,401,000 |
| Feb 17, 2025 | 5.810 | 5.820 | 5.510 | 5.730 | 5.730 | 6,907,400 |
| Feb 14, 2025 | 5.660 | 5.860 | 5.660 | 5.810 | 5.810 | 5,985,800 |
| Feb 13, 2025 | 5.650 | 6.130 | 5.480 | 5.520 | 5.520 | 10,699,400 |
| Feb 12, 2025 | 5.540 | 5.730 | 5.470 | 5.630 | 5.630 | 3,985,400 |
| Feb 11, 2025 | 5.880 | 5.880 | 5.410 | 5.520 | 5.520 | 6,495,000 |
| Feb 10, 2025 | 5.510 | 5.860 | 5.380 | 5.780 | 5.780 | 10,709,000 |
| Feb 7, 2025 | 4.870 | 5.640 | 4.810 | 5.450 | 5.450 | 21,429,600 |
| Feb 6, 2025 | 4.750 | 4.880 | 4.720 | 4.860 | 4.860 | 3,520,200 |
| Feb 5, 2025 | 5.000 | 5.010 | 4.720 | 4.750 | 4.750 | 6,318,200 |
| Feb 4, 2025 | 4.810 | 5.030 | 4.810 | 4.940 | 4.940 | 179,600 |
| Feb 3, 2025 | 5.020 | 5.130 | 4.850 | 5.020 | 5.020 | 472,800 |
| Jan 28, 2025 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | - |
| Jan 27, 2025 | 5.220 | 5.300 | 5.130 | 5.170 | 5.170 | 2,558,800 |
| Jan 24, 2025 | 5.060 | 5.280 | 5.060 | 5.230 | 5.230 | 6,691,000 |
| Jan 23, 2025 | 5.050 | 5.220 | 4.900 | 4.910 | 4.910 | 4,146,800 |
| Jan 22, 2025 | 5.280 | 5.280 | 5.020 | 5.030 | 5.030 | 3,526,000 |
| Jan 21, 2025 | 5.200 | 5.350 | 5.000 | 5.220 | 5.220 | 4,670,400 |
| Jan 20, 2025 | 4.950 | 5.340 | 4.950 | 5.150 | 5.150 | 7,421,600 |
| Jan 17, 2025 | 4.760 | 5.050 | 4.760 | 4.900 | 4.900 | 4,193,600 |
| Jan 16, 2025 | 4.660 | 4.990 | 4.660 | 4.850 | 4.850 | 7,506,200 |
| Jan 15, 2025 | 4.800 | 4.880 | 4.610 | 4.640 | 4.640 | 3,682,600 |
| Jan 14, 2025 | 4.770 | 4.950 | 4.700 | 4.800 | 4.800 | 3,982,705 |
| Jan 13, 2025 | 4.850 | 4.850 | 4.550 | 4.600 | 4.600 | 5,048,400 |
| Jan 10, 2025 | 5.260 | 5.260 | 4.830 | 4.880 | 4.880 | 5,799,000 |
| Jan 9, 2025 | 5.100 | 5.260 | 5.000 | 5.170 | 5.170 | 6,409,000 |
| Jan 8, 2025 | 5.100 | 5.340 | 4.770 | 5.040 | 5.040 | 12,017,000 |
| Jan 7, 2025 | 5.160 | 5.340 | 4.980 | 5.020 | 5.020 | 5,989,000 |
| Jan 6, 2025 | 5.110 | 5.400 | 5.050 | 5.160 | 5.160 | 11,282,800 |
| Jan 3, 2025 | 4.730 | 5.550 | 4.520 | 5.130 | 5.130 | 30,199,800 |
| Jan 2, 2025 | 5.170 | 5.270 | 4.680 | 4.700 | 4.700 | 12,416,400 |
| Dec 31, 2024 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | - |
| Dec 30, 2024 | 4.920 | 4.970 | 4.560 | 4.700 | 4.700 | 10,273,600 |
| Dec 27, 2024 | 5.150 | 5.150 | 4.820 | 4.850 | 4.850 | 7,751,600 |
| Dec 24, 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | - |
| Dec 23, 2024 | 5.060 | 5.270 | 4.890 | 5.090 | 5.090 | 6,687,000 |
| Dec 20, 2024 | 5.340 | 5.340 | 4.960 | 5.030 | 5.030 | 10,103,400 |
| Dec 19, 2024 | 5.490 | 5.690 | 5.160 | 5.280 | 5.280 | 17,370,200 |
| Dec 18, 2024 | 6.080 | 6.170 | 5.440 | 5.460 | 5.460 | 17,802,400 |
| Dec 17, 2024 | 6.130 | 6.350 | 5.980 | 6.060 | 6.060 | 6,879,400 |
| Dec 16, 2024 | 6.070 | 6.240 | 5.900 | 6.140 | 6.140 | 6,434,400 |
| Dec 13, 2024 | 6.480 | 6.480 | 6.010 | 6.020 | 6.020 | 6,801,000 |
| Dec 12, 2024 | 6.500 | 6.640 | 6.230 | 6.350 | 6.350 | 12,283,600 |
| Dec 11, 2024 | 5.950 | 6.440 | 5.840 | 6.350 | 6.350 | 21,884,800 |
| Dec 10, 2024 | 6.300 | 6.300 | 5.790 | 5.900 | 5.900 | 13,352,400 |
| Dec 9, 2024 | 6.160 | 6.430 | 5.980 | 6.160 | 6.160 | 21,058,600 |
| Dec 6, 2024 | 6.100 | 6.570 | 5.950 | 6.010 | 6.010 | 22,746,200 |
| Dec 5, 2024 | 5.490 | 6.270 | 5.380 | 6.060 | 6.060 | 31,722,400 |
| Dec 4, 2024 | 5.920 | 5.920 | 5.360 | 5.440 | 5.440 | 13,107,000 |
| Dec 3, 2024 | 6.140 | 6.180 | 5.840 | 5.920 | 5.920 | 6,065,600 |
| Dec 2, 2024 | 6.240 | 6.380 | 5.920 | 6.110 | 6.110 | 5,242,400 |
| Nov 29, 2024 | 6.280 | 6.460 | 5.710 | 6.110 | 6.110 | 11,782,600 |
| Nov 28, 2024 | 7.120 | 7.120 | 6.010 | 6.080 | 6.080 | 18,780,800 |
| Nov 27, 2024 | 7.300 | 7.440 | 6.870 | 7.080 | 7.080 | 5,555,200 |
| Nov 26, 2024 | 7.600 | 7.600 | 7.030 | 7.150 | 7.150 | 5,864,000 |
| Nov 25, 2024 | 7.400 | 7.830 | 7.190 | 7.530 | 7.530 | 6,065,600 |
| Nov 22, 2024 | 7.250 | 7.910 | 7.200 | 7.300 | 7.300 | 7,917,005 |
| Nov 21, 2024 | 7.900 | 8.220 | 7.250 | 7.330 | 7.330 | 12,197,200 |
| Nov 20, 2024 | 7.720 | 8.690 | 7.580 | 8.420 | 8.420 | 9,602,400 |
| Nov 19, 2024 | 7.380 | 7.750 | 7.300 | 7.660 | 7.660 | 5,065,600 |
| Nov 18, 2024 | 7.330 | 7.600 | 7.200 | 7.310 | 7.310 | 6,069,800 |
| Nov 15, 2024 | 7.990 | 8.350 | 7.500 | 7.620 | 7.620 | 8,563,400 |
| Nov 14, 2024 | 8.670 | 9.140 | 7.870 | 7.890 | 7.890 | 16,182,800 |
| Nov 13, 2024 | 9.700 | 10.340 | 8.140 | 8.470 | 8.470 | 20,858,504 |
| Nov 12, 2024 | 8.370 | 9.600 | 7.740 | 9.310 | 9.310 | 42,367,120 |
| Nov 11, 2024 | 7.470 | 8.390 | 7.150 | 8.040 | 8.040 | 14,531,600 |
| Nov 8, 2024 | 7.510 | 7.860 | 7.380 | 7.450 | 7.450 | 8,155,400 |
| Nov 7, 2024 | 7.180 | 7.750 | 7.000 | 7.300 | 7.300 | 8,464,800 |
| Nov 6, 2024 | 7.600 | 7.760 | 7.150 | 7.230 | 7.230 | 6,929,400 |
| Nov 5, 2024 | 7.900 | 7.910 | 7.450 | 7.580 | 7.580 | 5,948,200 |
| Nov 4, 2024 | 7.220 | 7.980 | 6.990 | 7.770 | 7.770 | 9,046,000 |
| Nov 1, 2024 | 7.970 | 7.980 | 7.210 | 7.230 | 7.230 | 8,975,200 |
| Oct 31, 2024 | 8.180 | 8.400 | 7.650 | 7.920 | 7.920 | 11,043,600 |
| Oct 30, 2024 | 7.300 | 8.110 | 7.170 | 7.940 | 7.940 | 18,737,600 |
| Oct 29, 2024 | 7.390 | 8.890 | 7.090 | 7.300 | 7.300 | 28,971,200 |
| Oct 28, 2024 | 7.760 | 7.760 | 6.800 | 7.280 | 7.280 | 17,659,600 |
| Oct 25, 2024 | 7.170 | 7.950 | 6.620 | 7.760 | 7.760 | 38,834,200 |
| Oct 24, 2024 | 6.480 | 6.850 | 6.020 | 6.240 | 6.240 | 21,292,675 |
| Oct 23, 2024 | 5.710 | 6.470 | 5.710 | 6.370 | 6.370 | 23,104,000 |
| Oct 22, 2024 | 5.590 | 6.170 | 5.550 | 5.680 | 5.680 | 12,751,200 |
| Oct 21, 2024 | 5.690 | 5.870 | 5.390 | 5.400 | 5.400 | 4,240,200 |
| Oct 18, 2024 | 5.480 | 5.850 | 5.420 | 5.670 | 5.670 | 8,959,600 |
| Oct 17, 2024 | 5.070 | 6.190 | 4.970 | 5.360 | 5.360 | 18,756,318 |
| Oct 16, 2024 | 5.060 | 5.480 | 4.820 | 4.970 | 4.970 | 4,179,400 |
| Oct 15, 2024 | 6.020 | 6.020 | 5.060 | 5.100 | 5.100 | 6,269,400 |
| Oct 14, 2024 | 6.620 | 6.620 | 5.700 | 6.010 | 6.010 | 7,192,700 |
| Oct 10, 2024 | 6.850 | 7.100 | 6.350 | 6.570 | 6.570 | 6,499,600 |
| Oct 9, 2024 | 7.000 | 7.000 | 6.300 | 6.680 | 6.680 | 8,818,565 |
| Oct 8, 2024 | 7.700 | 8.100 | 5.650 | 6.680 | 6.680 | 20,850,435 |
| Oct 7, 2024 | 7.350 | 7.490 | 6.860 | 7.190 | 7.190 | 2,496,400 |
| Oct 4, 2024 | 7.340 | 7.910 | 7.090 | 7.290 | 7.290 | 2,434,600 |
| Oct 3, 2024 | 7.920 | 7.920 | 6.600 | 7.340 | 7.340 | 2,775,600 |
| Oct 2, 2024 | 8.490 | 8.490 | 6.980 | 7.920 | 7.920 | 7,409,400 |
| Sep 30, 2024 | 6.450 | 8.370 | 6.060 | 8.190 | 8.190 | 29,491,400 |
| Sep 27, 2024 | 5.090 | 6.180 | 5.090 | 6.080 | 6.080 | 27,975,490 |
| Sep 26, 2024 | 4.880 | 5.030 | 4.820 | 5.000 | 5.000 | 10,194,055 |
| Sep 25, 2024 | 4.990 | 5.110 | 4.800 | 4.850 | 4.850 | 10,165,800 |
| Sep 24, 2024 | 4.980 | 5.000 | 4.650 | 4.910 | 4.910 | 8,645,000 |
| Sep 23, 2024 | 5.150 | 5.370 | 4.820 | 4.930 | 4.930 | 14,665,800 |
| Sep 20, 2024 | 5.300 | 5.300 | 4.950 | 5.010 | 5.010 | 11,206,000 |
| Sep 19, 2024 | 5.830 | 5.860 | 4.850 | 5.320 | 5.320 | 18,982,400 |
| Sep 17, 2024 | 6.730 | 6.730 | 5.480 | 5.660 | 5.660 | 3,748,800 |
| Sep 16, 2024 | 5.680 | 8.010 | 5.680 | 6.680 | 6.680 | 9,018,800 |
| Sep 13, 2024 | 4.400 | 6.210 | 4.260 | 4.940 | 4.940 | 37,910,496 |
| Sep 12, 2024 | 3.330 | 3.950 | 3.330 | 3.840 | 3.840 | 9,746,000 |
| Sep 11, 2024 | 3.300 | 3.440 | 3.210 | 3.280 | 3.280 | 5,678,600 |
| Sep 10, 2024 | 3.640 | 3.820 | 3.250 | 3.300 | 3.300 | 7,227,400 |
| Sep 9, 2024 | 4.650 | 4.790 | 3.440 | 3.550 | 3.550 | 8,376,800 |
| Sep 5, 2024 | 6.990 | 7.400 | 4.000 | 4.650 | 4.650 | 9,536,200 |
| Sep 4, 2024 | 7.850 | 7.850 | 7.500 | 7.630 | 7.630 | 137,400 |
| Sep 3, 2024 | 7.940 | 8.070 | 7.760 | 7.760 | 7.760 | 138,200 |
| Sep 2, 2024 | 8.060 | 8.320 | 7.660 | 7.790 | 7.790 | 195,800 |
| Aug 30, 2024 | 8.200 | 8.630 | 8.000 | 8.110 | 8.110 | 160,600 |
| Aug 29, 2024 | 7.800 | 8.240 | 7.800 | 8.040 | 8.040 | 151,600 |
| Aug 28, 2024 | 8.560 | 8.560 | 8.000 | 8.130 | 8.130 | 84,200 |
| Aug 27, 2024 | 9.280 | 9.280 | 8.320 | 8.460 | 8.460 | 162,200 |
| Aug 26, 2024 | 9.170 | 9.170 | 8.280 | 8.350 | 8.350 | 217,000 |
| Aug 23, 2024 | 8.800 | 9.800 | 8.310 | 8.960 | 8.960 | 747,400 |
| Aug 22, 2024 | 8.950 | 9.090 | 8.100 | 8.290 | 8.290 | 105,200 |
| Aug 21, 2024 | 9.010 | 9.010 | 8.800 | 8.890 | 8.890 | 37,800 |
| Aug 20, 2024 | 9.220 | 9.230 | 8.830 | 8.970 | 8.970 | 93,200 |
| Aug 19, 2024 | 9.000 | 9.350 | 8.830 | 9.260 | 9.260 | 125,200 |
| Aug 16, 2024 | 9.260 | 9.480 | 9.100 | 9.350 | 9.350 | 119,400 |
| Aug 15, 2024 | 9.500 | 9.500 | 8.960 | 9.240 | 9.240 | 129,200 |
| Aug 14, 2024 | 9.800 | 9.820 | 9.150 | 9.250 | 9.250 | 159,400 |
| Aug 13, 2024 | 10.140 | 10.500 | 9.950 | 9.950 | 9.950 | 184,800 |
| Aug 12, 2024 | 10.080 | 10.640 | 10.080 | 10.520 | 10.520 | 124,800 |
| Aug 9, 2024 | 11.200 | 11.200 | 10.360 | 10.540 | 10.540 | 213,600 |
| Aug 8, 2024 | 12.060 | 12.060 | 10.860 | 10.940 | 10.940 | 310,800 |
| Aug 7, 2024 | 12.800 | 12.800 | 11.700 | 11.760 | 11.760 | 402,800 |
| Aug 6, 2024 | 12.840 | 13.060 | 12.360 | 12.460 | 12.460 | 485,200 |
| Aug 5, 2024 | 14.520 | 15.160 | 12.400 | 12.480 | 12.480 | 898,600 |
| Aug 2, 2024 | 16.000 | 22.000 | 14.920 | 14.920 | 14.920 | 3,092,800 |
| Aug 1, 2024 | 14.220 | 14.440 | 13.780 | 14.400 | 14.400 | 142,600 |
| Jul 31, 2024 | 13.640 | 14.240 | 12.820 | 14.240 | 14.240 | 104,000 |
| Jul 30, 2024 | 12.660 | 13.260 | 12.660 | 12.920 | 12.920 | 56,000 |
| Jul 29, 2024 | 13.320 | 13.320 | 12.340 | 12.660 | 12.660 | 31,600 |
| Jul 26, 2024 | 12.980 | 13.180 | 12.600 | 12.900 | 12.900 | 38,800 |
| Jul 25, 2024 | 13.180 | 13.180 | 12.500 | 12.940 | 12.940 | 77,800 |
| Jul 24, 2024 | 12.960 | 13.200 | 12.800 | 12.800 | 12.800 | 116,800 |
| Jul 23, 2024 | 13.460 | 13.460 | 13.000 | 13.060 | 13.060 | 11,200 |
| Jul 22, 2024 | 12.580 | 13.280 | 12.580 | 13.000 | 13.000 | 59,000 |
| Jul 19, 2024 | 12.900 | 13.960 | 12.900 | 13.000 | 13.000 | 69,600 |
| Jul 18, 2024 | 14.440 | 14.440 | 12.780 | 12.900 | 12.900 | 48,000 |
| Jul 17, 2024 | 12.780 | 13.020 | 12.660 | 12.860 | 12.860 | 116,200 |
| Jul 16, 2024 | 14.480 | 14.480 | 12.420 | 12.900 | 12.900 | 132,400 |
| Jul 15, 2024 | 13.360 | 13.360 | 12.640 | 12.760 | 12.760 | 126,600 |
| Jul 12, 2024 | 12.400 | 13.500 | 12.400 | 13.360 | 13.360 | 148,600 |
| Jul 11, 2024 | 13.000 | 13.560 | 12.980 | 12.980 | 12.980 | 129,200 |
| Jul 10, 2024 | 14.280 | 14.760 | 12.620 | 13.000 | 13.000 | 223,000 |
| Jul 9, 2024 | 12.700 | 15.480 | 12.400 | 14.260 | 14.260 | 456,200 |
| Jul 8, 2024 | 12.380 | 14.040 | 11.860 | 12.900 | 12.900 | 185,000 |
| Jul 5, 2024 | 12.800 | 12.860 | 12.300 | 12.300 | 12.300 | 118,600 |
| Jul 4, 2024 | 13.320 | 13.320 | 12.660 | 12.680 | 12.680 | 124,200 |
| Jul 3, 2024 | 13.680 | 13.680 | 12.760 | 12.820 | 12.820 | 141,400 |
| Jul 2, 2024 | 13.880 | 13.880 | 13.160 | 13.440 | 13.440 | 128,400 |
| Jun 28, 2024 | 13.920 | 13.920 | 13.580 | 13.820 | 13.820 | 18,000 |
| Jun 27, 2024 | 14.000 | 14.160 | 13.600 | 13.860 | 13.860 | 280,600 |
| Jun 26, 2024 | 14.020 | 14.340 | 13.920 | 14.000 | 14.000 | 437,600 |
| Jun 25, 2024 | 14.380 | 14.380 | 14.000 | 14.000 | 14.000 | 435,000 |
| Jun 24, 2024 | 14.140 | 14.500 | 13.880 | 14.000 | 14.000 | 244,800 |
| Jun 21, 2024 | 14.000 | 14.580 | 13.900 | 14.480 | 14.480 | 283,600 |
| Jun 20, 2024 | 14.220 | 14.280 | 13.800 | 13.980 | 13.980 | 230,600 |
| Jun 19, 2024 | 14.160 | 14.580 | 14.160 | 14.260 | 14.260 | 15,800 |
| Jun 18, 2024 | 14.400 | 14.400 | 14.140 | 14.160 | 14.160 | 151,400 |
| Jun 17, 2024 | 14.700 | 14.700 | 14.300 | 14.300 | 14.300 | 129,000 |
| Jun 14, 2024 | 14.560 | 14.680 | 14.540 | 14.580 | 14.580 | 123,200 |
| Jun 13, 2024 | 14.520 | 14.840 | 14.520 | 14.700 | 14.700 | 118,800 |
| Jun 12, 2024 | 15.020 | 15.060 | 14.600 | 14.620 | 14.620 | 119,400 |
| Jun 11, 2024 | 14.740 | 15.060 | 14.480 | 14.780 | 14.780 | 141,000 |
| Jun 7, 2024 | 15.200 | 17.100 | 14.320 | 15.480 | 15.480 | 452,800 |
| Jun 6, 2024 | 14.600 | 14.640 | 14.320 | 14.440 | 14.440 | 153,200 |
| Jun 5, 2024 | 14.700 | 14.780 | 14.320 | 14.660 | 14.660 | 148,600 |
| Jun 4, 2024 | 14.200 | 14.660 | 14.100 | 14.640 | 14.640 | 154,200 |
| Jun 3, 2024 | 14.700 | 14.700 | 14.160 | 14.260 | 14.260 | 157,400 |
| May 31, 2024 | 14.520 | 14.680 | 14.280 | 14.680 | 14.680 | 90,400 |
| May 30, 2024 | 14.320 | 14.580 | 14.200 | 14.520 | 14.520 | 67,400 |
| May 29, 2024 | 14.860 | 14.860 | 14.340 | 14.480 | 14.480 | 69,600 |
| May 28, 2024 | 14.620 | 14.940 | 14.420 | 14.560 | 14.560 | 97,200 |
| May 27, 2024 | 14.700 | 15.440 | 14.600 | 14.800 | 14.800 | 138,000 |
| May 24, 2024 | 14.200 | 17.020 | 13.960 | 14.600 | 14.600 | 491,200 |
| May 23, 2024 | 14.340 | 14.480 | 14.160 | 14.200 | 14.200 | 35,800 |
| May 22, 2024 | 14.500 | 14.880 | 14.300 | 14.460 | 14.460 | 74,600 |
| May 21, 2024 | 14.980 | 14.980 | 14.180 | 14.660 | 14.660 | 138,400 |
| May 20, 2024 | 14.760 | 14.860 | 14.580 | 14.780 | 14.780 | 141,000 |
| May 17, 2024 | 14.600 | 14.880 | 14.500 | 14.500 | 14.500 | 205,000 |
| May 16, 2024 | 14.520 | 15.320 | 14.340 | 14.480 | 14.480 | 120,800 |
| May 14, 2024 | 15.000 | 15.440 | 14.000 | 14.700 | 14.700 | 249,600 |
| May 13, 2024 | 14.560 | 14.620 | 14.300 | 14.320 | 14.320 | 140,000 |
| May 10, 2024 | 15.580 | 15.580 | 14.480 | 14.580 | 14.580 | 141,400 |
| May 9, 2024 | 14.980 | 16.000 | 14.760 | 14.900 | 14.900 | 193,400 |
| May 8, 2024 | 14.400 | 14.980 | 14.280 | 14.980 | 14.980 | 140,800 |
| May 7, 2024 | 14.900 | 15.200 | 14.280 | 14.420 | 14.420 | 137,200 |
| May 6, 2024 | 15.200 | 15.200 | 14.140 | 14.380 | 14.380 | 139,600 |
| May 3, 2024 | 14.500 | 14.780 | 14.040 | 14.060 | 14.060 | 124,400 |
| May 2, 2024 | 15.500 | 15.500 | 14.600 | 14.740 | 14.740 | 148,600 |
| Apr 30, 2024 | 15.160 | 15.560 | 14.740 | 15.220 | 15.220 | 49,400 |
| Apr 29, 2024 | 16.400 | 16.400 | 14.980 | 15.160 | 15.160 | 156,600 |
| Apr 26, 2024 | 14.680 | 15.600 | 14.640 | 15.100 | 15.100 | 287,600 |
| Apr 25, 2024 | 14.640 | 14.960 | 14.320 | 14.940 | 14.940 | 135,800 |
| Apr 24, 2024 | 14.700 | 15.280 | 14.260 | 14.640 | 14.640 | 130,800 |
| Apr 23, 2024 | 14.600 | 14.820 | 14.200 | 14.320 | 14.320 | 66,600 |
| Apr 22, 2024 | 14.540 | 14.740 | 14.140 | 14.580 | 14.580 | 33,000 |
| Apr 19, 2024 | 13.580 | 14.360 | 13.580 | 14.280 | 14.280 | 126,400 |
| Apr 18, 2024 | 14.980 | 15.300 | 14.500 | 14.500 | 14.500 | 136,000 |
| Apr 17, 2024 | 13.600 | 16.200 | 14.140 | 14.360 | 14.360 | 253,200 |
Related Tickers
1521.HK FRONTAGE
1.170
+3.54%
HRGN Harvard Apparatus Regenerative Technology Inc.
1.8700
0.00%
1548.HK GENSCRIPT BIO
10.400
-0.57%
1530.HK 3SBIO
11.960
-0.83%
WXXWY WuXi Biologics (Cayman) Inc.
5.17
0.00%
9606.HK Duality Biotherapeutics, Inc.
200.000
+6.84%
BCAX Bicara Therapeutics Inc.
12.16
+3.40%
TIL Instil Bio, Inc.
15.46
+1.01%
9926.HK Akeso, Inc.
82.950
-0.90%
ITOS iTeos Therapeutics, Inc.
6.51
+4.66%