6.330
+0.020
+(0.32%)
At close: January 27 at 3:59:46 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 28, 2025 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | - |
| Jan 27, 2025 | 6.200 | 6.390 | 6.200 | 6.310 | 6.310 | 4,400 |
| Jan 24, 2025 | 6.000 | 6.580 | 6.000 | 6.200 | 6.200 | 261,600 |
| Jan 23, 2025 | 5.470 | 5.650 | 5.170 | 5.520 | 5.520 | 55,200 |
| Jan 22, 2025 | 5.400 | 5.550 | 5.200 | 5.470 | 5.470 | 264,100 |
| Jan 21, 2025 | 5.330 | 5.470 | 5.290 | 5.470 | 5.470 | 254,000 |
| Jan 20, 2025 | 5.200 | 5.360 | 5.200 | 5.240 | 5.240 | 20,600 |
| Jan 17, 2025 | 5.390 | 5.400 | 5.150 | 5.390 | 5.390 | 91,600 |
| Jan 16, 2025 | 5.290 | 5.450 | 5.150 | 5.390 | 5.390 | 30,600 |
| Jan 15, 2025 | 5.400 | 5.400 | 5.150 | 5.290 | 5.290 | 140,800 |
| Jan 14, 2025 | 5.200 | 5.210 | 5.100 | 5.190 | 5.190 | 111,400 |
| Jan 13, 2025 | 5.200 | 5.340 | 5.000 | 5.320 | 5.320 | 2,200 |
| Jan 10, 2025 | 5.150 | 5.230 | 5.150 | 5.180 | 5.180 | 18,200 |
| Jan 9, 2025 | 5.320 | 5.330 | 5.320 | 5.330 | 5.330 | 10,000 |
| Jan 8, 2025 | 5.380 | 5.380 | 5.310 | 5.320 | 5.320 | 64,400 |
| Jan 7, 2025 | 5.320 | 5.360 | 5.100 | 5.350 | 5.350 | 146,000 |
| Jan 6, 2025 | 5.350 | 5.500 | 5.170 | 5.300 | 5.300 | 121,400 |
| Jan 3, 2025 | 5.500 | 5.500 | 5.380 | 5.450 | 5.450 | 55,400 |
| Jan 2, 2025 | 5.440 | 5.500 | 5.390 | 5.490 | 5.490 | 67,200 |
| Dec 31, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Dec 30, 2024 | 5.400 | 5.490 | 5.340 | 5.490 | 5.490 | 41,600 |
| Dec 27, 2024 | 5.500 | 5.590 | 5.420 | 5.500 | 5.500 | 212,800 |
| Dec 24, 2024 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | - |
| Dec 23, 2024 | 5.370 | 5.470 | 5.320 | 5.470 | 5.470 | 20,600 |
| Dec 20, 2024 | 5.400 | 5.470 | 5.300 | 5.430 | 5.430 | 39,000 |
| Dec 19, 2024 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | - |
| Dec 18, 2024 | 5.560 | 5.500 | 5.350 | 5.490 | 5.490 | 12,700 |
| Dec 17, 2024 | 5.420 | 5.570 | 5.250 | 5.450 | 5.450 | 73,200 |
| Dec 16, 2024 | 5.100 | 5.600 | 5.090 | 5.400 | 5.400 | 318,700 |
| Dec 13, 2024 | 5.490 | 5.560 | 5.410 | 5.560 | 5.560 | 10,800 |
| Dec 12, 2024 | 5.670 | 5.860 | 5.470 | 5.490 | 5.490 | 2,600 |
| Dec 11, 2024 | 5.770 | 5.770 | 5.500 | 5.670 | 5.670 | 113,200 |
| Dec 10, 2024 | 5.700 | 5.920 | 5.600 | 5.700 | 5.700 | 370,700 |
| Dec 9, 2024 | 5.590 | 5.930 | 5.590 | 5.690 | 5.690 | 711,200 |
| Dec 6, 2024 | 5.280 | 5.490 | 5.190 | 5.450 | 5.450 | 218,400 |
| Dec 5, 2024 | 5.230 | 5.240 | 5.120 | 5.190 | 5.190 | 48,400 |
| Dec 4, 2024 | 5.200 | 5.200 | 5.180 | 5.190 | 5.190 | 34,400 |
| Dec 3, 2024 | 5.250 | 5.250 | 4.950 | 5.200 | 5.200 | 127,200 |
| Dec 2, 2024 | 5.000 | 5.330 | 4.900 | 5.200 | 5.200 | 159,100 |
| Nov 29, 2024 | 5.070 | 5.200 | 5.000 | 5.000 | 5.000 | 149,000 |
| Nov 28, 2024 | 4.760 | 5.180 | 4.750 | 5.050 | 5.050 | 326,800 |
| Nov 27, 2024 | 4.650 | 4.750 | 4.380 | 4.750 | 4.750 | 109,600 |
| Nov 26, 2024 | 4.590 | 4.690 | 4.590 | 4.660 | 4.660 | 46,200 |
| Nov 25, 2024 | 4.550 | 4.580 | 4.440 | 4.560 | 4.560 | 53,400 |
| Nov 22, 2024 | 4.600 | 4.620 | 4.400 | 4.510 | 4.510 | 98,200 |
| Nov 21, 2024 | 4.650 | 4.680 | 4.570 | 4.600 | 4.600 | 233,800 |
| Nov 20, 2024 | 4.340 | 4.380 | 4.180 | 4.330 | 4.330 | 62,200 |
| Nov 19, 2024 | 4.300 | 4.480 | 4.180 | 4.450 | 4.450 | 96,800 |
| Nov 18, 2024 | 4.530 | 4.750 | 4.300 | 4.300 | 4.300 | 38,000 |
| Nov 15, 2024 | 4.830 | 4.850 | 4.400 | 4.820 | 4.820 | 75,000 |
| Nov 14, 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | - |
| Nov 13, 2024 | 4.540 | 4.670 | 4.400 | 4.550 | 4.550 | 88,800 |
| Nov 12, 2024 | 4.850 | 4.850 | 4.430 | 4.550 | 4.550 | 33,800 |
| Nov 11, 2024 | 4.790 | 4.800 | 4.370 | 4.790 | 4.790 | 12,000 |
| Nov 8, 2024 | 4.700 | 4.800 | 4.660 | 4.790 | 4.790 | 95,200 |
| Nov 7, 2024 | 4.540 | 4.560 | 4.350 | 4.560 | 4.560 | 17,800 |
| Nov 6, 2024 | 4.590 | 4.600 | 4.310 | 4.570 | 4.570 | 5,000 |
| Nov 5, 2024 | 4.390 | 4.630 | 4.230 | 4.600 | 4.600 | 78,800 |
| Nov 4, 2024 | 4.400 | 4.450 | 4.300 | 4.400 | 4.400 | 27,800 |
| Nov 1, 2024 | 4.190 | 4.500 | 4.020 | 4.450 | 4.450 | 304,600 |
| Oct 31, 2024 | 4.040 | 4.450 | 4.040 | 4.190 | 4.190 | 249,000 |
| Oct 30, 2024 | 4.030 | 4.090 | 4.000 | 4.030 | 4.030 | 11,800 |
| Oct 29, 2024 | 4.100 | 4.100 | 4.030 | 4.100 | 4.100 | 29,000 |
| Oct 28, 2024 | 4.020 | 4.190 | 4.020 | 4.100 | 4.100 | 106,700 |
| Oct 25, 2024 | 4.140 | 4.350 | 4.110 | 4.120 | 4.120 | 88,600 |
| Oct 24, 2024 | 4.190 | 4.200 | 4.000 | 4.140 | 4.140 | 363,000 |
| Oct 23, 2024 | 4.210 | 4.220 | 3.970 | 4.220 | 4.220 | 22,800 |
| Oct 22, 2024 | 4.280 | 4.280 | 3.930 | 4.120 | 4.120 | 46,800 |
| Oct 21, 2024 | 4.110 | 4.300 | 4.000 | 4.100 | 4.100 | 53,200 |
| Oct 18, 2024 | 4.170 | 4.460 | 3.960 | 4.300 | 4.300 | 137,400 |
| Oct 17, 2024 | 4.200 | 4.200 | 3.900 | 3.960 | 3.960 | 102,200 |
| Oct 16, 2024 | 4.150 | 4.200 | 3.940 | 4.200 | 4.200 | 192,200 |
| Oct 15, 2024 | 3.910 | 4.290 | 3.910 | 4.200 | 4.200 | 29,100 |
| Oct 14, 2024 | 4.300 | 4.420 | 3.760 | 4.290 | 4.290 | 232,200 |
| Oct 10, 2024 | 4.590 | 4.590 | 4.100 | 4.300 | 4.300 | 86,200 |
| Oct 9, 2024 | 4.600 | 4.600 | 4.080 | 4.520 | 4.520 | 351,600 |
| Oct 8, 2024 | 5.080 | 5.290 | 4.540 | 4.800 | 4.800 | 275,000 |
| Oct 7, 2024 | 4.070 | 5.200 | 4.060 | 5.200 | 5.200 | 1,378,500 |
| Oct 4, 2024 | 3.450 | 3.980 | 3.450 | 3.960 | 3.960 | 582,600 |
| Oct 3, 2024 | 3.740 | 3.740 | 3.300 | 3.680 | 3.680 | 47,800 |
| Oct 2, 2024 | 3.620 | 3.980 | 3.600 | 3.740 | 3.740 | 232,000 |
| Sep 30, 2024 | 3.440 | 3.620 | 3.200 | 3.610 | 3.610 | 391,500 |
| Sep 27, 2024 | 3.420 | 3.520 | 3.050 | 3.250 | 3.250 | 2,118,000 |
| Sep 26, 2024 | 3.250 | 3.400 | 3.120 | 3.320 | 3.320 | 549,000 |
| Sep 25, 2024 | 3.230 | 3.730 | 3.230 | 3.300 | 3.300 | 34,000 |
| Sep 24, 2024 | 3.310 | 3.510 | 3.220 | 3.510 | 3.510 | 95,400 |
| Sep 23, 2024 | 3.300 | 3.300 | 3.200 | 3.290 | 3.290 | 6,400 |
| Sep 20, 2024 | 3.330 | 3.570 | 3.210 | 3.300 | 3.300 | 29,000 |
| Sep 19, 2024 | 3.340 | 3.340 | 3.180 | 3.270 | 3.270 | 155,000 |
| Sep 17, 2024 | 3.260 | 3.290 | 3.180 | 3.240 | 3.240 | 6,400 |
| Sep 16, 2024 | 3.520 | 3.520 | 3.240 | 3.440 | 3.440 | 2,400 |
| Sep 13, 2024 | 3.440 | 3.440 | 3.320 | 3.430 | 3.430 | 32,200 |
| Sep 12, 2024 | 3.440 | 3.450 | 3.280 | 3.400 | 3.400 | 2,400 |
| Sep 11, 2024 | 3.240 | 3.450 | 3.240 | 3.340 | 3.340 | 18,700 |
| Sep 10, 2024 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | - |
| Sep 9, 2024 | 3.450 | 3.450 | 3.310 | 3.400 | 3.400 | 14,200 |
| Sep 5, 2024 | 3.450 | 3.460 | 3.300 | 3.450 | 3.450 | 71,800 |
| Sep 4, 2024 | 3.450 | 3.880 | 3.420 | 3.420 | 3.420 | 7,200 |
| Sep 3, 2024 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | - |
| Sep 2, 2024 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 34,100 |
| Aug 30, 2024 | 3.450 | 3.450 | 3.190 | 3.420 | 3.420 | 65,600 |
| Aug 29, 2024 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | - |
| Aug 28, 2024 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | - |
| Aug 27, 2024 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | - |
| Aug 26, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | - |
| Aug 23, 2024 | 3.300 | 3.580 | 3.280 | 3.500 | 3.500 | 251,400 |
| Aug 22, 2024 | 3.180 | 3.280 | 3.180 | 3.280 | 3.280 | 47,900 |
| Aug 21, 2024 | 3.180 | 3.210 | 3.080 | 3.180 | 3.180 | 21,600 |
| Aug 20, 2024 | 3.170 | 3.400 | 3.070 | 3.180 | 3.180 | 83,700 |
| Aug 19, 2024 | 3.210 | 3.210 | 3.060 | 3.160 | 3.160 | 7,600 |
| Aug 16, 2024 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | - |
| Aug 15, 2024 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | - |
| Aug 14, 2024 | 3.290 | 3.300 | 3.030 | 3.230 | 3.230 | 7,000 |
| Aug 13, 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | - |
| Aug 12, 2024 | 3.030 | 3.310 | 3.020 | 3.300 | 3.300 | 472,476 |
| Aug 9, 2024 | 3.340 | 3.240 | 3.030 | 3.170 | 3.170 | 1,200 |
| Aug 8, 2024 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | - |
| Aug 7, 2024 | 3.170 | 3.180 | 3.140 | 3.180 | 3.180 | 40,800 |
| Aug 6, 2024 | 3.220 | 3.220 | 3.160 | 3.160 | 3.160 | 8,200 |
| Aug 5, 2024 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | - |
| Aug 2, 2024 | 3.240 | 3.260 | 3.180 | 3.180 | 3.180 | 34,400 |
| Aug 1, 2024 | 3.270 | 3.270 | 3.030 | 3.260 | 3.260 | 7,800 |
| Jul 31, 2024 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | - |
| Jul 30, 2024 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | - |
| Jul 29, 2024 | 3.470 | 3.470 | 3.200 | 3.290 | 3.290 | 19,600 |
| Jul 26, 2024 | 3.350 | 3.350 | 3.270 | 3.300 | 3.300 | 35,200 |
| Jul 25, 2024 | 3.310 | 3.310 | 3.160 | 3.160 | 3.160 | 27,400 |
| Jul 24, 2024 | 3.420 | 3.450 | 3.420 | 3.450 | 3.450 | 1,000 |
| Jul 23, 2024 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | - |
| Jul 22, 2024 | 3.420 | 3.530 | 3.410 | 3.510 | 3.510 | 16,000 |
| Jul 19, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | - |
| Jul 18, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | - |
| Jul 17, 2024 | 3.520 | 3.600 | 3.480 | 3.550 | 3.550 | 106,400 |
| Jul 16, 2024 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | - |
| Jul 15, 2024 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | - |
| Jul 12, 2024 | 3.420 | 3.470 | 3.420 | 3.470 | 3.470 | 2,200 |
| Jul 11, 2024 | 3.480 | 3.500 | 3.430 | 3.490 | 3.490 | 105,300 |
| Jul 10, 2024 | 3.480 | 3.520 | 3.430 | 3.470 | 3.470 | 132,200 |
| Jul 9, 2024 | 3.430 | 3.490 | 3.430 | 3.470 | 3.470 | 12,800 |
| Jul 8, 2024 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | - |
| Jul 5, 2024 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | - |
| Jul 4, 2024 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 2,200 |
| Jul 3, 2024 | 3.490 | 3.500 | 3.450 | 3.490 | 3.490 | 232,600 |
| Jul 2, 2024 | 3.550 | 3.560 | 3.460 | 3.460 | 3.460 | 90,600 |
| Jun 28, 2024 | 3.550 | 3.550 | 3.500 | 3.520 | 3.520 | 73,000 |
| Jun 27, 2024 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | - |
| Jun 26, 2024 | 3.500 | 3.540 | 3.500 | 3.520 | 3.520 | 20,400 |
| Jun 25, 2024 | 3.580 | 3.580 | 3.460 | 3.470 | 3.470 | 247,000 |
| Jun 24, 2024 | 3.550 | 3.570 | 3.550 | 3.570 | 3.570 | 10,200 |
| Jun 21, 2024 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | - |
| Jun 20, 2024 | 3.530 | 3.530 | 3.480 | 3.530 | 3.530 | 108,200 |
| Jun 19, 2024 | 3.570 | 3.570 | 3.530 | 3.550 | 3.550 | 19,600 |
| Jun 18, 2024 | 3.550 | 3.580 | 3.540 | 3.550 | 3.550 | 100,400 |
| Jun 17, 2024 | 3.470 | 3.550 | 3.470 | 3.540 | 3.540 | 2,000 |
| Jun 14, 2024 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | - |
| Jun 13, 2024 | 3.560 | 3.570 | 3.460 | 3.560 | 3.560 | 10,600 |
| Jun 12, 2024 | 3.580 | 3.580 | 3.560 | 3.570 | 3.570 | 19,200 |
| Jun 11, 2024 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | - |
| Jun 7, 2024 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | - |
| Jun 6, 2024 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | - |
| Jun 5, 2024 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | - |
| Jun 4, 2024 | 3.550 | 3.570 | 3.550 | 3.570 | 3.570 | 34,500 |
| Jun 3, 2024 | 3.510 | 3.570 | 3.510 | 3.570 | 3.570 | 25,600 |
| May 31, 2024 | 3.580 | 3.520 | 3.490 | 3.510 | 3.510 | 17,600 |
| May 30, 2024 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 20,000 |
| May 29, 2024 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 6,800 |
| May 28, 2024 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | - |
| May 27, 2024 | 3.430 | 3.690 | 3.430 | 3.620 | 3.620 | 142,200 |
| May 24, 2024 | 3.680 | 3.770 | 3.680 | 3.660 | 3.660 | 16,600 |
| May 23, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 200 |
| May 22, 2024 | 3.640 | 3.680 | 3.640 | 3.640 | 3.640 | 5,300 |
| May 21, 2024 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | - |
| May 20, 2024 | 3.670 | 3.670 | 3.580 | 3.640 | 3.640 | 58,300 |
| May 17, 2024 | 3.580 | 3.610 | 3.580 | 3.590 | 3.590 | 12,800 |
| May 16, 2024 | 3.580 | 3.600 | 3.580 | 3.590 | 3.590 | 72,368 |
| May 14, 2024 | 3.430 | 3.580 | 3.430 | 3.580 | 3.580 | 25,800 |
| May 13, 2024 | 3.630 | 3.630 | 3.430 | 3.620 | 3.620 | 128,600 |
| May 10, 2024 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | - |
| May 9, 2024 | 3.410 | 3.590 | 3.410 | 3.590 | 3.590 | 700 |
| May 8, 2024 | 3.640 | 3.640 | 3.460 | 3.590 | 3.590 | 1,600 |
| May 7, 2024 | 3.680 | 3.680 | 3.490 | 3.650 | 3.650 | 5,200 |
| May 6, 2024 | 3.560 | 3.680 | 3.490 | 3.630 | 3.630 | 60,200 |
| May 3, 2024 | 3.660 | 3.660 | 3.490 | 3.500 | 3.500 | 32,600 |
| May 2, 2024 | 3.460 | 3.500 | 3.400 | 3.490 | 3.490 | 38,800 |
| Apr 30, 2024 | 3.680 | 3.680 | 3.410 | 3.460 | 3.460 | 4,600 |
| Apr 29, 2024 | 3.650 | 3.650 | 3.460 | 3.480 | 3.480 | 4,200 |
| Apr 26, 2024 | 3.750 | 3.750 | 3.520 | 3.650 | 3.650 | 245,500 |
| Apr 25, 2024 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | - |
| Apr 24, 2024 | 3.560 | 3.520 | 3.450 | 3.450 | 3.450 | 20,600 |
| Apr 23, 2024 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | - |
| Apr 22, 2024 | 3.260 | 3.480 | 3.260 | 3.470 | 3.470 | 11,200 |
| Apr 19, 2024 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | - |
| Apr 18, 2024 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | - |
| Apr 17, 2024 | 3.550 | 3.610 | 3.540 | 3.490 | 3.490 | 18,800 |
| Apr 16, 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Apr 15, 2024 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | - |
| Apr 12, 2024 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | - |
| Apr 11, 2024 | 3.420 | 3.580 | 3.280 | 3.570 | 3.570 | 4,000 |
| Apr 10, 2024 | 3.580 | 3.580 | 3.430 | 3.430 | 3.430 | 8,600 |
| Apr 9, 2024 | 3.510 | 3.600 | 3.510 | 3.600 | 3.600 | 2,200 |
| Apr 8, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | - |
| Apr 5, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | - |
| Apr 3, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 200 |
| Apr 2, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | - |
| Mar 28, 2024 | 3.520 | 3.520 | 3.420 | 3.510 | 3.510 | 5,200 |
| Mar 27, 2024 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | - |
| Mar 26, 2024 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | - |
| Mar 25, 2024 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | - |
| Mar 22, 2024 | 3.240 | 3.620 | 3.240 | 3.610 | 3.610 | 1,200 |
| Mar 21, 2024 | 3.220 | 3.680 | 3.220 | 3.560 | 3.560 | 10,600 |
| Mar 20, 2024 | 3.390 | 3.480 | 3.390 | 3.480 | 3.480 | 600 |
| Mar 19, 2024 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | - |
| Mar 18, 2024 | 3.390 | 3.390 | 3.370 | 3.380 | 3.380 | 26,200 |
| Mar 15, 2024 | 3.300 | 3.300 | 3.290 | 3.290 | 3.290 | 26,000 |
| Mar 14, 2024 | 3.160 | 3.590 | 3.150 | 3.200 | 3.200 | 34,000 |
| Mar 13, 2024 | 3.580 | 3.580 | 3.580 | 3.570 | 3.570 | 1,200 |
| Mar 12, 2024 | 3.420 | 3.470 | 3.200 | 3.400 | 3.400 | 21,600 |
| Mar 11, 2024 | 3.670 | 3.670 | 3.200 | 3.420 | 3.420 | 105,200 |
| Mar 8, 2024 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | - |
| Mar 7, 2024 | 3.410 | 3.740 | 3.310 | 3.680 | 3.680 | 20,600 |
| Mar 6, 2024 | 3.460 | 3.570 | 3.450 | 3.570 | 3.570 | 10,800 |
| Mar 5, 2024 | 3.780 | 3.780 | 3.510 | 3.730 | 3.730 | 9,200 |
| Mar 4, 2024 | 3.200 | 3.890 | 3.200 | 3.800 | 3.800 | 146,200 |
| Mar 1, 2024 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | - |
| Feb 29, 2024 | 3.000 | 3.200 | 2.950 | 3.060 | 3.060 | 43,300 |
| Feb 28, 2024 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | - |
| Feb 27, 2024 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | - |
| Feb 26, 2024 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | - |
| Feb 23, 2024 | 2.780 | 2.850 | 2.780 | 2.850 | 2.850 | 228,000 |
| Feb 22, 2024 | 2.850 | 2.850 | 2.760 | 2.760 | 2.760 | 9,000 |
| Feb 21, 2024 | 2.800 | 2.850 | 2.780 | 2.850 | 2.850 | 439,500 |
| Feb 20, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 4,000 |
| Feb 19, 2024 | 2.800 | 2.850 | 2.800 | 2.850 | 2.850 | 1,800 |
| Feb 16, 2024 | 2.660 | 2.850 | 2.660 | 2.850 | 2.850 | 8,600 |
| Feb 15, 2024 | 2.830 | 2.850 | 2.830 | 2.850 | 2.850 | 57,400 |
| Feb 14, 2024 | 2.760 | 2.850 | 2.650 | 2.820 | 2.820 | 47,200 |
| Feb 9, 2024 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | - |
| Feb 8, 2024 | 2.770 | 2.850 | 2.760 | 2.850 | 2.850 | 17,600 |
| Feb 7, 2024 | 2.710 | 2.850 | 2.710 | 2.850 | 2.850 | 800 |
| Feb 6, 2024 | 2.700 | 2.900 | 2.700 | 2.850 | 2.850 | 41,600 |
| Feb 5, 2024 | 2.700 | 2.900 | 2.700 | 2.900 | 2.900 | 2,600 |
| Feb 2, 2024 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | - |
| Feb 1, 2024 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | - |
| Jan 31, 2024 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | - |
| Jan 30, 2024 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 400 |
| Jan 29, 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
Related Tickers
0418.HK FOUNDER HOLD
1.150
0.00%
0863.HK OSL GROUP
9.300
+1.97%
0268.HK KINGDEE INT'L
10.280
+3.63%
CUEN Cuentas Inc.
0.0060
0.00%
AUUD Auddia Inc.
0.4680
-1.47%
2013.HK Weimob Inc.
2.290
0.00%
002230.SZ iFLYTEK CO.,LTD
50.68
+1.73%
WRD WeRide Inc.
14.69
-1.74%
BLBX Blackboxstocks Inc.
3.0600
-9.73%
BTDR Bitdeer Technologies Group
18.52
+1.93%