HKSE - Delayed Quote HKD
YADEA (1585.HK)
12.120
-0.300
(-2.42%)
At close: June 13 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 12.400 | 12.460 | 12.060 | 12.120 | 12.120 | 9,359,040 |
| Jun 12, 2025 | 12.460 | 12.520 | 12.240 | 12.420 | 12.420 | 10,436,000 |
| Jun 11, 2025 | 12.580 | 12.660 | 12.400 | 12.520 | 12.520 | 6,659,254 |
| Jun 10, 2025 | 12.400 | 12.580 | 12.200 | 12.380 | 12.380 | 7,061,500 |
| Jun 9, 2025 | 12.400 | 12.820 | 12.280 | 12.400 | 12.400 | 9,797,780 |
| Jun 6, 2025 | 12.660 | 12.780 | 12.240 | 12.360 | 12.360 | 8,469,775 |
| Jun 5, 2025 | 12.620 | 12.700 | 12.300 | 12.560 | 12.560 | 6,234,231 |
| Jun 4, 2025 | 12.580 | 12.680 | 12.260 | 12.600 | 12.600 | 12,694,407 |
| Jun 3, 2025 | 12.180 | 12.660 | 12.080 | 12.560 | 12.560 | 9,998,186 |
| Jun 2, 2025 | 12.320 | 12.260 | 11.740 | 12.180 | 12.180 | 3,625,605 |
| May 30, 2025 | 12.360 | 12.360 | 11.920 | 12.000 | 12.000 | 18,137,066 |
| May 29, 2025 | 12.300 | 12.500 | 12.060 | 12.360 | 12.360 | 9,240,576 |
| May 28, 2025 | 12.500 | 12.620 | 12.080 | 12.260 | 12.260 | 12,246,736 |
| May 27, 2025 | 13.000 | 13.000 | 12.060 | 12.500 | 12.500 | 19,342,670 |
| May 26, 2025 | 12.820 | 12.980 | 12.600 | 12.900 | 12.900 | 7,902,708 |
| May 23, 2025 | 13.060 | 13.080 | 12.700 | 12.820 | 12.820 | 11,442,440 |
| May 22, 2025 | 13.280 | 13.320 | 12.960 | 13.220 | 13.220 | 5,046,145 |
| May 21, 2025 | 12.940 | 13.420 | 12.760 | 13.140 | 13.140 | 14,025,318 |
| May 20, 2025 | 13.100 | 13.280 | 12.800 | 12.940 | 12.940 | 15,293,188 |
| May 19, 2025 | 13.360 | 13.360 | 12.940 | 13.120 | 13.120 | 5,033,456 |
| May 16, 2025 | 13.360 | 13.540 | 13.060 | 13.400 | 13.400 | 11,053,128 |
| May 15, 2025 | 13.580 | 13.740 | 13.280 | 13.540 | 13.540 | 8,079,352 |
| May 14, 2025 | 13.300 | 13.700 | 13.200 | 13.660 | 13.660 | 9,953,600 |
| May 13, 2025 | 13.600 | 13.740 | 13.200 | 13.360 | 13.360 | 9,462,200 |
| May 12, 2025 | 13.740 | 13.740 | 13.060 | 13.480 | 13.480 | 13,518,000 |
| May 9, 2025 | 13.800 | 13.800 | 13.280 | 13.660 | 13.660 | 6,605,545 |
| May 8, 2025 | 13.460 | 13.640 | 13.080 | 13.600 | 13.600 | 9,885,550 |
| May 7, 2025 | 14.500 | 14.580 | 13.000 | 13.300 | 13.300 | 21,972,371 |
| May 6, 2025 | 14.420 | 14.460 | 14.000 | 14.080 | 14.080 | 6,978,000 |
| May 2, 2025 | 13.900 | 14.340 | 13.880 | 14.260 | 14.260 | 2,598,452 |
| Apr 30, 2025 | 14.200 | 14.300 | 13.720 | 14.040 | 14.040 | 7,550,054 |
| Apr 29, 2025 | 14.380 | 14.380 | 13.760 | 13.920 | 13.920 | 7,488,917 |
| Apr 28, 2025 | 14.460 | 14.480 | 13.960 | 14.140 | 14.140 | 4,224,511 |
| Apr 25, 2025 | 14.360 | 14.520 | 14.120 | 14.260 | 14.260 | 5,488,927 |
| Apr 24, 2025 | 14.640 | 14.640 | 14.040 | 14.320 | 14.320 | 5,771,605 |
| Apr 23, 2025 | 14.600 | 14.740 | 14.260 | 14.420 | 14.420 | 12,746,953 |
| Apr 22, 2025 | 14.460 | 14.520 | 13.980 | 14.140 | 14.140 | 10,517,445 |
| Apr 17, 2025 | 14.220 | 14.620 | 14.220 | 14.460 | 14.460 | 2,701,738 |
| Apr 16, 2025 | 14.300 | 14.560 | 14.020 | 14.340 | 14.340 | 4,511,996 |
| Apr 15, 2025 | 15.160 | 15.160 | 14.300 | 14.600 | 14.600 | 5,963,442 |
| Apr 14, 2025 | 14.820 | 15.460 | 14.660 | 14.880 | 14.880 | 5,239,225 |
| Apr 11, 2025 | 14.460 | 14.940 | 14.380 | 14.680 | 14.680 | 6,992,674 |
| Apr 10, 2025 | 14.260 | 15.000 | 14.260 | 14.520 | 14.520 | 6,483,644 |
| Apr 9, 2025 | 13.500 | 14.260 | 13.040 | 14.040 | 14.040 | 12,648,477 |
| Apr 8, 2025 | 13.660 | 14.020 | 13.380 | 13.820 | 13.820 | 15,049,717 |
| Apr 7, 2025 | 13.800 | 14.500 | 13.320 | 13.340 | 13.340 | 23,491,324 |
| Apr 3, 2025 | 14.580 | 15.200 | 14.300 | 15.140 | 15.140 | 8,088,613 |
| Apr 2, 2025 | 14.980 | 15.320 | 14.720 | 14.880 | 14.880 | 15,622,892 |
| Apr 1, 2025 | 14.900 | 15.440 | 14.840 | 15.100 | 15.100 | 9,979,777 |
| Mar 31, 2025 | 15.300 | 15.520 | 14.820 | 15.100 | 15.100 | 15,113,026 |
| Mar 28, 2025 | 15.160 | 15.800 | 15.000 | 15.620 | 15.620 | 15,886,055 |
| Mar 27, 2025 | 14.780 | 15.960 | 14.740 | 15.160 | 15.160 | 15,140,084 |
| Mar 26, 2025 | 14.900 | 15.540 | 14.660 | 15.020 | 15.020 | 14,833,502 |
| Mar 25, 2025 | 15.460 | 15.600 | 14.660 | 14.960 | 14.960 | 17,393,550 |
| Mar 24, 2025 | 15.180 | 15.520 | 14.700 | 15.460 | 15.460 | 10,893,999 |
| Mar 21, 2025 | 15.760 | 15.760 | 14.860 | 15.180 | 15.180 | 19,867,880 |
| Mar 20, 2025 | 15.740 | 16.140 | 15.300 | 15.760 | 15.760 | 13,968,882 |
| Mar 19, 2025 | 16.000 | 16.160 | 15.300 | 15.740 | 15.740 | 15,697,652 |
| Mar 18, 2025 | 14.820 | 17.280 | 14.800 | 15.740 | 15.740 | 43,670,486 |
| Mar 17, 2025 | 15.240 | 15.440 | 14.260 | 14.480 | 14.480 | 16,643,038 |
| Mar 14, 2025 | 13.660 | 14.740 | 13.440 | 14.700 | 14.700 | 18,114,198 |
| Mar 13, 2025 | 13.500 | 13.860 | 13.340 | 13.640 | 13.640 | 7,479,093 |
| Mar 12, 2025 | 13.960 | 14.000 | 13.340 | 13.520 | 13.520 | 7,628,410 |
| Mar 11, 2025 | 13.300 | 13.800 | 12.960 | 13.740 | 13.740 | 9,605,749 |
| Mar 10, 2025 | 13.700 | 13.980 | 13.360 | 13.480 | 13.480 | 11,334,554 |
| Mar 7, 2025 | 13.500 | 14.000 | 13.500 | 13.700 | 13.700 | 12,156,069 |
| Mar 6, 2025 | 13.800 | 14.160 | 13.420 | 13.700 | 13.700 | 17,138,654 |
| Mar 5, 2025 | 13.460 | 13.720 | 13.380 | 13.680 | 13.680 | 8,689,076 |
| Mar 4, 2025 | 13.340 | 13.800 | 12.980 | 13.460 | 13.460 | 15,239,415 |
| Mar 3, 2025 | 13.000 | 13.620 | 12.860 | 13.340 | 13.340 | 15,517,010 |
| Feb 28, 2025 | 13.260 | 13.400 | 12.700 | 12.740 | 12.740 | 15,108,270 |
| Feb 27, 2025 | 13.240 | 13.780 | 13.040 | 13.400 | 13.400 | 14,984,786 |
| Feb 26, 2025 | 13.200 | 13.340 | 12.740 | 13.160 | 13.160 | 16,160,980 |
| Feb 25, 2025 | 12.580 | 13.660 | 12.500 | 12.920 | 12.920 | 15,292,722 |
| Feb 24, 2025 | 12.800 | 12.800 | 12.420 | 12.680 | 12.680 | 12,612,352 |
| Feb 21, 2025 | 12.700 | 12.900 | 12.280 | 12.460 | 12.460 | 15,256,151 |
| Feb 20, 2025 | 12.960 | 13.320 | 12.620 | 12.640 | 12.640 | 8,799,116 |
| Feb 19, 2025 | 13.460 | 13.460 | 12.900 | 12.960 | 12.960 | 14,613,742 |
| Feb 18, 2025 | 12.640 | 13.440 | 12.540 | 13.300 | 13.300 | 20,723,891 |
| Feb 17, 2025 | 12.120 | 12.660 | 12.120 | 12.620 | 12.620 | 13,607,234 |
| Feb 14, 2025 | 11.760 | 12.340 | 11.760 | 12.100 | 12.100 | 12,478,000 |
| Feb 13, 2025 | 12.100 | 12.200 | 11.740 | 11.840 | 11.840 | 13,271,422 |
| Feb 12, 2025 | 12.220 | 12.320 | 11.840 | 12.040 | 12.040 | 17,646,655 |
| Feb 11, 2025 | 12.960 | 13.120 | 12.300 | 12.340 | 12.340 | 11,193,337 |
| Feb 10, 2025 | 12.340 | 12.900 | 12.340 | 12.900 | 12.900 | 10,465,027 |
| Feb 7, 2025 | 12.740 | 13.100 | 12.060 | 12.540 | 12.540 | 28,075,432 |
| Feb 6, 2025 | 12.700 | 13.180 | 12.540 | 13.100 | 13.100 | 15,785,565 |
| Feb 5, 2025 | 12.940 | 13.200 | 12.600 | 12.920 | 12.920 | 8,981,390 |
| Feb 4, 2025 | 12.260 | 12.960 | 12.260 | 12.940 | 12.940 | 5,902,168 |
| Feb 3, 2025 | 12.880 | 12.880 | 12.200 | 12.640 | 12.640 | 4,634,438 |
| Jan 28, 2025 | 12.860 | 12.860 | 12.860 | 12.860 | 12.860 | - |
| Jan 27, 2025 | 12.880 | 13.040 | 12.520 | 12.640 | 12.640 | 9,363,025 |
| Jan 24, 2025 | 12.720 | 13.080 | 12.520 | 12.880 | 12.880 | 7,712,533 |
| Jan 23, 2025 | 13.200 | 13.380 | 12.640 | 12.820 | 12.820 | 11,802,833 |
| Jan 22, 2025 | 13.200 | 13.380 | 12.880 | 13.060 | 13.060 | 14,837,763 |
| Jan 21, 2025 | 13.340 | 13.560 | 13.180 | 13.440 | 13.440 | 9,727,609 |
| Jan 20, 2025 | 12.960 | 13.860 | 12.900 | 13.360 | 13.360 | 15,855,507 |
| Jan 17, 2025 | 12.220 | 12.860 | 12.200 | 12.800 | 12.800 | 7,239,658 |
| Jan 16, 2025 | 12.460 | 12.680 | 12.180 | 12.420 | 12.420 | 7,748,226 |
| Jan 15, 2025 | 12.420 | 12.680 | 12.400 | 12.520 | 12.520 | 8,857,299 |
| Jan 14, 2025 | 11.540 | 12.620 | 11.540 | 12.420 | 12.420 | 8,377,938 |
| Jan 13, 2025 | 11.600 | 11.880 | 11.420 | 11.780 | 11.780 | 8,345,424 |
| Jan 10, 2025 | 11.980 | 12.080 | 11.620 | 11.700 | 11.700 | 8,986,442 |
| Jan 9, 2025 | 12.200 | 12.460 | 11.840 | 11.940 | 11.940 | 10,204,400 |
| Jan 8, 2025 | 12.600 | 12.600 | 12.140 | 12.360 | 12.360 | 5,813,429 |
| Jan 7, 2025 | 12.100 | 12.680 | 12.020 | 12.600 | 12.600 | 8,196,000 |
| Jan 6, 2025 | 12.160 | 12.320 | 11.940 | 12.140 | 12.140 | 14,315,069 |
| Jan 3, 2025 | 12.780 | 12.860 | 12.200 | 12.280 | 12.280 | 9,756,290 |
| Jan 2, 2025 | 12.720 | 13.040 | 12.600 | 12.700 | 12.700 | 7,376,952 |
| Dec 31, 2024 | 12.920 | 12.920 | 12.920 | 12.920 | 12.920 | - |
| Dec 30, 2024 | 11.400 | 13.140 | 11.400 | 12.900 | 12.900 | 37,650,452 |
| Dec 27, 2024 | 13.500 | 13.940 | 13.320 | 13.400 | 13.400 | 10,053,856 |
| Dec 24, 2024 | 13.720 | 13.720 | 13.720 | 13.720 | 13.720 | - |
| Dec 23, 2024 | 13.640 | 13.640 | 13.260 | 13.340 | 13.340 | 4,299,011 |
| Dec 20, 2024 | 13.580 | 13.700 | 13.360 | 13.400 | 13.400 | 4,587,323 |
| Dec 19, 2024 | 13.380 | 13.780 | 13.140 | 13.580 | 13.580 | 7,136,174 |
| Dec 18, 2024 | 13.500 | 13.620 | 13.100 | 13.500 | 13.500 | 16,054,025 |
| Dec 17, 2024 | 13.680 | 13.920 | 13.300 | 13.500 | 13.500 | 9,264,148 |
| Dec 16, 2024 | 13.600 | 14.080 | 13.540 | 13.700 | 13.700 | 20,389,817 |
| Dec 13, 2024 | 13.220 | 13.960 | 13.140 | 13.600 | 13.600 | 23,265,725 |
| Dec 12, 2024 | 12.880 | 14.040 | 12.880 | 13.700 | 13.700 | 33,063,780 |
| Dec 11, 2024 | 11.980 | 13.080 | 11.900 | 12.880 | 12.880 | 21,077,970 |
| Dec 10, 2024 | 12.400 | 12.660 | 11.840 | 11.980 | 11.980 | 30,921,953 |
| Dec 9, 2024 | 11.320 | 11.840 | 11.140 | 11.780 | 11.780 | 11,378,864 |
| Dec 6, 2024 | 11.440 | 11.540 | 11.120 | 11.340 | 11.340 | 10,838,546 |
| Dec 5, 2024 | 11.760 | 11.760 | 11.120 | 11.260 | 11.260 | 14,983,764 |
| Dec 4, 2024 | 12.100 | 12.120 | 11.520 | 11.660 | 11.660 | 13,315,977 |
| Dec 3, 2024 | 12.300 | 12.300 | 11.620 | 12.080 | 12.080 | 11,688,317 |
| Dec 2, 2024 | 12.320 | 12.760 | 11.940 | 12.000 | 12.000 | 10,218,364 |
| Nov 29, 2024 | 12.300 | 12.560 | 12.180 | 12.300 | 12.300 | 8,674,152 |
| Nov 28, 2024 | 11.960 | 12.600 | 11.960 | 12.300 | 12.300 | 10,255,783 |
| Nov 27, 2024 | 11.900 | 12.360 | 11.560 | 12.220 | 12.220 | 10,131,061 |
| Nov 26, 2024 | 11.620 | 12.140 | 11.460 | 11.900 | 11.900 | 12,907,499 |
| Nov 25, 2024 | 11.800 | 12.280 | 11.540 | 11.620 | 11.620 | 24,941,100 |
| Nov 22, 2024 | 12.900 | 12.900 | 11.840 | 12.000 | 12.000 | 15,052,296 |
| Nov 21, 2024 | 13.300 | 13.340 | 12.600 | 12.720 | 12.720 | 8,960,912 |
| Nov 20, 2024 | 13.400 | 13.520 | 13.080 | 13.360 | 13.360 | 11,708,810 |
| Nov 19, 2024 | 13.620 | 13.960 | 13.140 | 13.460 | 13.460 | 8,134,677 |
| Nov 18, 2024 | 13.780 | 14.020 | 13.280 | 13.620 | 13.620 | 12,085,857 |
| Nov 15, 2024 | 13.760 | 14.500 | 13.500 | 13.720 | 13.720 | 14,425,829 |
| Nov 14, 2024 | 13.760 | 14.500 | 13.640 | 13.760 | 13.760 | 26,611,868 |
| Nov 13, 2024 | 12.720 | 13.760 | 12.620 | 13.760 | 13.760 | 16,773,196 |
| Nov 12, 2024 | 12.700 | 13.520 | 12.120 | 12.900 | 12.900 | 18,126,982 |
| Nov 11, 2024 | 12.520 | 12.780 | 12.100 | 12.580 | 12.580 | 20,858,011 |
| Nov 8, 2024 | 12.800 | 13.360 | 12.300 | 12.580 | 12.580 | 15,181,673 |
| Nov 7, 2024 | 13.120 | 13.180 | 12.580 | 12.680 | 12.680 | 12,796,664 |
| Nov 6, 2024 | 13.360 | 13.460 | 12.860 | 13.200 | 13.200 | 16,043,635 |
| Nov 5, 2024 | 13.120 | 13.500 | 13.120 | 13.360 | 13.360 | 9,814,908 |
| Nov 4, 2024 | 13.200 | 13.500 | 13.180 | 13.340 | 13.340 | 9,266,886 |
| Nov 1, 2024 | 13.480 | 13.580 | 13.200 | 13.400 | 13.400 | 6,012,709 |
| Oct 31, 2024 | 13.420 | 13.700 | 13.240 | 13.480 | 13.480 | 10,393,391 |
| Oct 30, 2024 | 13.680 | 13.800 | 13.380 | 13.500 | 13.500 | 9,229,795 |
| Oct 29, 2024 | 13.460 | 13.800 | 13.460 | 13.680 | 13.680 | 13,905,518 |
| Oct 28, 2024 | 12.660 | 13.420 | 12.480 | 13.400 | 13.400 | 11,033,009 |
| Oct 25, 2024 | 12.460 | 12.880 | 12.500 | 12.580 | 12.580 | 6,158,000 |
| Oct 24, 2024 | 12.420 | 12.920 | 12.420 | 12.720 | 12.720 | 5,226,208 |
| Oct 23, 2024 | 12.600 | 12.980 | 12.360 | 12.880 | 12.880 | 7,887,767 |
| Oct 22, 2024 | 12.320 | 12.920 | 12.300 | 12.520 | 12.520 | 8,488,568 |
| Oct 21, 2024 | 12.680 | 12.880 | 12.180 | 12.320 | 12.320 | 3,554,000 |
| Oct 18, 2024 | 11.820 | 12.660 | 11.720 | 12.540 | 12.540 | 7,809,176 |
| Oct 17, 2024 | 12.020 | 12.620 | 11.680 | 11.880 | 11.880 | 7,525,653 |
| Oct 16, 2024 | 12.040 | 12.320 | 11.660 | 12.020 | 12.020 | 10,460,471 |
| Oct 15, 2024 | 13.100 | 13.240 | 12.100 | 12.280 | 12.280 | 17,791,496 |
| Oct 14, 2024 | 13.280 | 13.620 | 12.900 | 13.180 | 13.180 | 15,907,304 |
| Oct 10, 2024 | 12.900 | 13.500 | 12.900 | 13.280 | 13.280 | 14,174,176 |
| Oct 9, 2024 | 13.840 | 13.900 | 12.540 | 12.900 | 12.900 | 43,240,424 |
| Oct 8, 2024 | 15.460 | 15.480 | 13.500 | 13.800 | 13.800 | 50,951,033 |
| Oct 7, 2024 | 14.500 | 15.420 | 14.480 | 15.360 | 15.360 | 9,558,606 |
| Oct 4, 2024 | 13.400 | 14.360 | 13.220 | 14.340 | 14.340 | 7,107,127 |
| Oct 3, 2024 | 14.120 | 14.220 | 12.980 | 13.460 | 13.460 | 6,634,481 |
| Oct 2, 2024 | 13.560 | 14.500 | 13.320 | 14.080 | 14.080 | 11,437,405 |
| Sep 30, 2024 | 14.000 | 14.360 | 13.280 | 13.820 | 13.820 | 27,949,934 |
| Sep 27, 2024 | 13.260 | 13.700 | 13.000 | 13.440 | 13.440 | 35,359,846 |
| Sep 26, 2024 | 11.880 | 13.260 | 11.780 | 13.200 | 13.200 | 18,468,685 |
| Sep 25, 2024 | 12.340 | 12.480 | 11.780 | 11.880 | 11.880 | 13,842,854 |
| Sep 24, 2024 | 11.680 | 12.280 | 11.300 | 12.160 | 12.160 | 13,754,605 |
| Sep 23, 2024 | 11.780 | 12.100 | 11.380 | 11.480 | 11.480 | 6,772,363 |
| Sep 20, 2024 | 11.500 | 12.120 | 11.500 | 11.780 | 11.780 | 15,489,942 |
| Sep 19, 2024 | 10.500 | 11.480 | 10.400 | 11.460 | 11.460 | 12,393,777 |
| Sep 17, 2024 | 11.100 | 11.100 | 10.660 | 10.720 | 10.720 | 2,525,514 |
| Sep 16, 2024 | 10.860 | 10.960 | 10.600 | 10.920 | 10.920 | 3,458,311 |
| Sep 13, 2024 | 10.880 | 11.140 | 10.580 | 10.860 | 10.860 | 7,470,298 |
| Sep 12, 2024 | 10.640 | 11.100 | 10.640 | 10.880 | 10.880 | 6,216,627 |
| Sep 11, 2024 | 10.720 | 11.180 | 10.220 | 10.960 | 10.960 | 15,279,514 |
| Sep 10, 2024 | 10.780 | 10.920 | 10.480 | 10.720 | 10.720 | 7,669,874 |
| Sep 9, 2024 | 11.200 | 11.580 | 10.780 | 10.880 | 10.880 | 9,022,173 |
| Sep 5, 2024 | 11.280 | 11.520 | 11.080 | 11.340 | 11.340 | 8,270,514 |
| Sep 4, 2024 | 11.160 | 11.520 | 10.880 | 11.280 | 11.280 | 10,606,526 |
| Sep 3, 2024 | 11.100 | 11.360 | 10.780 | 11.200 | 11.200 | 11,599,895 |
| Sep 2, 2024 | 11.200 | 11.720 | 11.040 | 11.100 | 11.100 | 14,693,301 |
| Aug 30, 2024 | 10.660 | 11.120 | 10.660 | 11.000 | 11.000 | 16,288,417 |
| Aug 29, 2024 | 10.120 | 10.980 | 10.020 | 10.800 | 10.800 | 13,054,228 |
| Aug 28, 2024 | 10.940 | 10.940 | 10.120 | 10.220 | 10.220 | 19,082,027 |
| Aug 27, 2024 | 9.980 | 10.960 | 9.980 | 10.940 | 10.940 | 14,446,377 |
| Aug 26, 2024 | 9.910 | 10.240 | 9.680 | 10.140 | 10.140 | 20,695,259 |
| Aug 23, 2024 | 9.590 | 10.140 | 9.130 | 9.900 | 9.900 | 22,970,301 |
| Aug 22, 2024 | 9.580 | 9.730 | 9.270 | 9.410 | 9.410 | 8,509,846 |
| Aug 21, 2024 | 9.320 | 9.590 | 9.000 | 9.580 | 9.580 | 9,021,707 |
| Aug 20, 2024 | 9.560 | 9.660 | 9.260 | 9.320 | 9.320 | 9,670,993 |
| Aug 19, 2024 | 10.280 | 10.280 | 9.530 | 9.620 | 9.620 | 9,729,737 |
| Aug 16, 2024 | 9.920 | 10.280 | 9.920 | 10.000 | 10.000 | 3,954,600 |
| Aug 15, 2024 | 10.300 | 10.300 | 9.820 | 9.920 | 9.920 | 4,657,830 |
| Aug 14, 2024 | 10.340 | 10.460 | 10.100 | 10.160 | 10.160 | 4,403,983 |
| Aug 13, 2024 | 10.300 | 10.500 | 10.200 | 10.340 | 10.340 | 4,886,491 |
| Aug 12, 2024 | 10.200 | 10.380 | 10.160 | 10.320 | 10.320 | 1,788,591 |
| Aug 9, 2024 | 10.220 | 10.620 | 10.220 | 10.280 | 10.280 | 3,639,694 |
| Aug 8, 2024 | 10.220 | 10.360 | 9.970 | 10.180 | 10.180 | 4,274,000 |
| Aug 7, 2024 | 10.100 | 10.600 | 9.970 | 10.260 | 10.260 | 3,948,545 |
| Aug 6, 2024 | 10.500 | 10.700 | 10.040 | 10.100 | 10.100 | 7,329,118 |
| Aug 5, 2024 | 10.220 | 10.960 | 10.120 | 10.500 | 10.500 | 10,150,607 |
| Aug 2, 2024 | 10.340 | 10.980 | 10.340 | 10.460 | 10.460 | 9,865,551 |
| Aug 1, 2024 | 10.400 | 10.820 | 10.360 | 10.700 | 10.700 | 15,721,171 |
| Jul 31, 2024 | 9.380 | 10.720 | 9.380 | 10.520 | 10.520 | 15,970,906 |
| Jul 30, 2024 | 9.670 | 9.750 | 9.450 | 9.500 | 9.500 | 5,319,454 |
| Jul 29, 2024 | 9.780 | 10.180 | 9.660 | 9.670 | 9.670 | 3,828,440 |
| Jul 26, 2024 | 9.310 | 10.080 | 9.310 | 9.870 | 9.870 | 11,843,878 |
| Jul 25, 2024 | 9.620 | 9.740 | 9.180 | 9.320 | 9.320 | 12,278,770 |
| Jul 24, 2024 | 10.380 | 10.380 | 9.720 | 9.760 | 9.760 | 8,783,043 |
| Jul 23, 2024 | 10.320 | 10.640 | 10.180 | 10.280 | 10.280 | 4,664,000 |
| Jul 22, 2024 | 10.200 | 10.340 | 10.100 | 10.240 | 10.240 | 4,042,574 |
| Jul 19, 2024 | 10.340 | 10.340 | 10.140 | 10.180 | 10.180 | 3,533,584 |
| Jul 18, 2024 | 10.240 | 10.440 | 10.020 | 10.340 | 10.340 | 2,764,000 |
| Jul 17, 2024 | 10.220 | 10.360 | 10.100 | 10.200 | 10.200 | 6,535,322 |
| Jul 16, 2024 | 10.400 | 10.440 | 10.100 | 10.240 | 10.240 | 10,634,624 |
| Jul 15, 2024 | 10.760 | 10.800 | 10.440 | 10.460 | 10.460 | 5,840,400 |
| Jul 12, 2024 | 10.420 | 10.760 | 10.420 | 10.640 | 10.640 | 4,855,814 |
| Jul 11, 2024 | 10.400 | 10.500 | 10.200 | 10.420 | 10.420 | 9,571,299 |
| Jul 10, 2024 | 10.460 | 10.460 | 10.140 | 10.240 | 10.240 | 4,611,288 |
| Jul 9, 2024 | 10.000 | 10.220 | 9.920 | 10.180 | 10.180 | 5,694,096 |
| Jul 8, 2024 | 10.300 | 10.400 | 9.950 | 9.970 | 9.970 | 6,684,509 |
| Jul 5, 2024 | 10.080 | 10.240 | 9.750 | 10.140 | 10.140 | 9,240,000 |
| Jul 4, 2024 | 9.850 | 10.280 | 9.850 | 10.060 | 10.060 | 8,513,396 |
| Jul 3, 2024 | 9.640 | 9.970 | 9.570 | 9.890 | 9.890 | 6,800,867 |
| Jul 2, 2024 | 9.830 | 9.970 | 9.570 | 9.640 | 9.640 | 9,203,609 |
| Jun 28, 2024 | 10.320 | 10.320 | 9.800 | 9.870 | 9.870 | 8,843,897 |
| Jun 27, 2024 | 10.080 | 10.380 | 10.020 | 10.100 | 10.100 | 10,782,000 |
| Jun 26, 2024 | 10.380 | 10.520 | 9.950 | 10.200 | 10.200 | 15,535,304 |
| Jun 25, 2024 | 10.540 | 10.820 | 10.320 | 10.380 | 10.380 | 9,942,703 |
| Jun 24, 2024 | 10.400 | 10.560 | 10.200 | 10.400 | 10.400 | 13,558,900 |
| Jun 21, 2024 | 0.48 Dividend | |||||
| Jun 21, 2024 | 11.100 | 11.240 | 10.340 | 10.460 | 10.460 | 23,974,031 |
| Jun 20, 2024 | 11.980 | 12.060 | 11.540 | 11.640 | 11.160 | 8,493,096 |
| Jun 19, 2024 | 12.160 | 12.340 | 11.900 | 11.980 | 11.486 | 6,684,368 |
| Jun 18, 2024 | 12.320 | 12.340 | 11.740 | 11.980 | 11.486 | 9,702,050 |
| Jun 17, 2024 | 12.200 | 12.240 | 11.820 | 12.100 | 11.601 | 8,906,733 |
| Jun 14, 2024 | 12.080 | 12.380 | 12.040 | 12.220 | 11.716 | 6,072,350 |
| Jun 13, 2024 | 12.320 | 12.600 | 12.040 | 12.260 | 11.754 | 8,024,100 |
Related Tickers
005387.KS Hyundai Motor Company
153,300.00
-1.41%
NIO.SI NIO Inc.
3.5800
-3.50%
000270.KS Kia Corporation
97,200.00
-1.22%
9863.HK Zhejiang Leapmotor Technology Co., Ltd.
54.000
+0.37%
0489.HK DONGFENG GROUP
3.440
-2.82%
HYDD.SI BYD Company Limited
2.1600
-4.42%
9868.HK XPeng Inc.
72.400
-5.17%
002594.SZ BYD Company Limited
346.00
-2.05%
RNO.PA Renault SA
43.04
-1.62%
ZK ZEEKR Intelligent Technology Holding Limited
25.91
-1.48%