Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1.490
-0.200
(-11.83%)
At close: February 28 at 4:08:01 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 |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.700 | 1.700 | 1.440 | 1.490 | 1.490 | 4,873,000 |
| Feb 27, 2025 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 175,000 |
| Feb 26, 2025 | 1.670 | 1.700 | 1.660 | 1.690 | 1.690 | 656,000 |
| Feb 25, 2025 | 1.670 | 1.680 | 1.660 | 1.660 | 1.660 | 581,000 |
| Feb 24, 2025 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 27,000 |
| Feb 21, 2025 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 51,000 |
| Feb 20, 2025 | 1.680 | 1.690 | 1.640 | 1.650 | 1.650 | 147,000 |
| Feb 19, 2025 | 1.690 | 1.690 | 1.670 | 1.690 | 1.690 | 216,000 |
| Feb 18, 2025 | 1.660 | 1.680 | 1.620 | 1.680 | 1.680 | 404,000 |
| Feb 17, 2025 | 1.620 | 1.660 | 1.620 | 1.660 | 1.660 | 772,000 |
| Feb 14, 2025 | 1.620 | 1.640 | 1.620 | 1.620 | 1.620 | 835,000 |
| Feb 13, 2025 | 1.640 | 1.640 | 1.610 | 1.630 | 1.630 | 1,143,000 |
| Feb 12, 2025 | 1.620 | 1.640 | 1.600 | 1.640 | 1.640 | 1,629,000 |
| Feb 11, 2025 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 90,000 |
| Feb 10, 2025 | 1.620 | 1.630 | 1.620 | 1.620 | 1.620 | 192,000 |
| Feb 7, 2025 | 1.610 | 1.630 | 1.610 | 1.610 | 1.610 | 241,000 |
| Feb 6, 2025 | 1.600 | 1.620 | 1.600 | 1.610 | 1.610 | 179,000 |
| Feb 5, 2025 | 1.610 | 1.610 | 1.590 | 1.590 | 1.590 | 308,000 |
| Feb 4, 2025 | 1.610 | 1.620 | 1.600 | 1.610 | 1.610 | 193,000 |
| Feb 3, 2025 | 1.640 | 1.640 | 1.600 | 1.610 | 1.610 | 44,000 |
| Jan 28, 2025 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | - |
| Jan 27, 2025 | 1.620 | 1.630 | 1.600 | 1.630 | 1.630 | 204,000 |
| Jan 24, 2025 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 62,000 |
| Jan 23, 2025 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 208,000 |
| Jan 22, 2025 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 29,000 |
| Jan 21, 2025 | 1.600 | 1.600 | 1.570 | 1.580 | 1.580 | 910,000 |
| Jan 20, 2025 | 1.590 | 1.610 | 1.590 | 1.600 | 1.600 | 60,000 |
| Jan 17, 2025 | 1.600 | 1.580 | 1.580 | 1.580 | 1.580 | 16,000 |
| Jan 16, 2025 | 1.590 | 1.610 | 1.590 | 1.600 | 1.600 | 32,000 |
| Jan 15, 2025 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 265,000 |
| Jan 14, 2025 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | - |
| Jan 13, 2025 | 1.590 | 1.580 | 1.580 | 1.590 | 1.590 | 74,000 |
| Jan 10, 2025 | 1.610 | 1.610 | 1.590 | 1.610 | 1.610 | 46,000 |
| Jan 9, 2025 | 1.580 | 1.620 | 1.580 | 1.620 | 1.620 | 94,000 |
| Jan 8, 2025 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| Jan 7, 2025 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 332,000 |
| Jan 6, 2025 | 1.580 | 1.600 | 1.570 | 1.570 | 1.570 | 457,000 |
| Jan 3, 2025 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 46,000 |
| Jan 2, 2025 | 1.570 | 1.600 | 1.570 | 1.580 | 1.580 | 510,000 |
| Dec 31, 2024 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | - |
| Dec 30, 2024 | 1.580 | 1.640 | 1.580 | 1.580 | 1.580 | 509,000 |
| Dec 27, 2024 | 1.590 | 1.590 | 1.560 | 1.590 | 1.590 | 122,000 |
| Dec 24, 2024 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | - |
| Dec 23, 2024 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | - |
| Dec 20, 2024 | 1.530 | 1.550 | 1.530 | 1.540 | 1.540 | 165,000 |
| Dec 19, 2024 | 1.550 | 1.550 | 1.520 | 1.550 | 1.550 | 110,000 |
| Dec 18, 2024 | 1.560 | 1.580 | 1.550 | 1.560 | 1.560 | 256,000 |
| Dec 17, 2024 | 1.550 | 1.560 | 1.530 | 1.560 | 1.560 | 174,000 |
| Dec 16, 2024 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 159,000 |
| Dec 13, 2024 | 1.560 | 1.580 | 1.550 | 1.560 | 1.560 | 299,000 |
| Dec 12, 2024 | 1.530 | 1.570 | 1.530 | 1.560 | 1.560 | 193,000 |
| Dec 11, 2024 | 1.590 | 1.600 | 1.500 | 1.530 | 1.530 | 2,906,000 |
| Dec 10, 2024 | 1.600 | 1.600 | 1.560 | 1.570 | 1.570 | 411,000 |
| Dec 9, 2024 | 1.560 | 1.600 | 1.530 | 1.570 | 1.570 | 373,000 |
| Dec 6, 2024 | 1.540 | 1.560 | 1.520 | 1.560 | 1.560 | 45,000 |
| Dec 5, 2024 | 1.540 | 1.560 | 1.510 | 1.510 | 1.510 | 217,000 |
| Dec 4, 2024 | 1.580 | 1.580 | 1.530 | 1.530 | 1.530 | 166,000 |
| Dec 3, 2024 | 1.550 | 1.580 | 1.530 | 1.580 | 1.580 | 145,000 |
| Dec 2, 2024 | 1.540 | 1.540 | 1.530 | 1.540 | 1.540 | 10,000 |
| Nov 29, 2024 | 1.510 | 1.530 | 1.500 | 1.520 | 1.520 | 357,000 |
| Nov 28, 2024 | 1.540 | 1.550 | 1.500 | 1.530 | 1.530 | 631,000 |
| Nov 27, 2024 | 1.520 | 1.550 | 1.510 | 1.540 | 1.540 | 149,000 |
| Nov 26, 2024 | 1.550 | 1.570 | 1.530 | 1.570 | 1.570 | 82,000 |
| Nov 25, 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | - |
| Nov 22, 2024 | 1.580 | 1.580 | 1.500 | 1.520 | 1.520 | 968,000 |
| Nov 21, 2024 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 78,000 |
| Nov 20, 2024 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 97,000 |
| Nov 19, 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| Nov 18, 2024 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 173,000 |
| Nov 15, 2024 | 1.590 | 1.600 | 1.560 | 1.570 | 1.570 | 203,000 |
| Nov 14, 2024 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 259,000 |
| Nov 13, 2024 | 1.620 | 1.620 | 1.600 | 1.610 | 1.610 | 295,000 |
| Nov 12, 2024 | 1.670 | 1.670 | 1.600 | 1.630 | 1.630 | 460,000 |
| Nov 11, 2024 | 1.660 | 1.670 | 1.650 | 1.670 | 1.670 | 277,000 |
| Nov 8, 2024 | 1.660 | 1.670 | 1.630 | 1.670 | 1.670 | 1,089,000 |
| Nov 7, 2024 | 1.650 | 1.680 | 1.640 | 1.640 | 1.640 | 275,000 |
| Nov 6, 2024 | 1.660 | 1.660 | 1.600 | 1.640 | 1.640 | 275,000 |
| Nov 5, 2024 | 1.680 | 1.700 | 1.650 | 1.690 | 1.690 | 182,000 |
| Nov 4, 2024 | 1.700 | 1.700 | 1.640 | 1.650 | 1.650 | 530,000 |
| Nov 1, 2024 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 227,000 |
| Oct 31, 2024 | 1.680 | 1.690 | 1.630 | 1.660 | 1.660 | 351,000 |
| Oct 30, 2024 | 1.660 | 1.670 | 1.640 | 1.670 | 1.670 | 434,000 |
| Oct 29, 2024 | 1.670 | 1.670 | 1.660 | 1.670 | 1.670 | 143,000 |
| Oct 28, 2024 | 1.670 | 1.700 | 1.660 | 1.700 | 1.700 | 249,000 |
| Oct 25, 2024 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 162,000 |
| Oct 24, 2024 | 1.730 | 1.730 | 1.680 | 1.700 | 1.700 | 407,000 |
| Oct 23, 2024 | 1.730 | 1.740 | 1.720 | 1.740 | 1.740 | 226,000 |
| Oct 22, 2024 | 1.740 | 1.740 | 1.710 | 1.730 | 1.730 | 157,000 |
| Oct 21, 2024 | 1.710 | 1.750 | 1.700 | 1.750 | 1.750 | 117,000 |
| Oct 18, 2024 | 1.680 | 1.770 | 1.680 | 1.730 | 1.730 | 982,000 |
| Oct 17, 2024 | 1.720 | 1.720 | 1.660 | 1.670 | 1.670 | 708,000 |
| Oct 16, 2024 | 1.730 | 1.720 | 1.700 | 1.710 | 1.710 | 401,000 |
| Oct 15, 2024 | 1.780 | 1.780 | 1.710 | 1.720 | 1.720 | 345,000 |
| Oct 14, 2024 | 1.770 | 1.770 | 1.720 | 1.760 | 1.760 | 320,000 |
| Oct 10, 2024 | 1.740 | 1.810 | 1.660 | 1.770 | 1.770 | 983,000 |
| Oct 9, 2024 | 1.820 | 1.820 | 1.660 | 1.740 | 1.740 | 1,976,000 |
| Oct 8, 2024 | 2.000 | 2.000 | 1.760 | 1.770 | 1.770 | 1,895,000 |
| Oct 7, 2024 | 1.930 | 2.000 | 1.930 | 2.000 | 2.000 | 2,958,005 |
| Oct 4, 2024 | 1.820 | 1.940 | 1.820 | 1.930 | 1.930 | 2,730,000 |
| Oct 3, 2024 | 1.940 | 1.940 | 1.800 | 1.830 | 1.830 | 5,186,000 |
| Oct 2, 2024 | 1.750 | 1.950 | 1.710 | 1.950 | 1.950 | 8,370,995 |
| Sep 30, 2024 | 1.610 | 1.760 | 1.610 | 1.710 | 1.710 | 5,130,000 |
| Sep 27, 2024 | 1.620 | 1.650 | 1.580 | 1.610 | 1.610 | 3,173,000 |
| Sep 26, 2024 | 1.510 | 1.600 | 1.490 | 1.550 | 1.550 | 1,468,000 |
| Sep 25, 2024 | 1.500 | 1.510 | 1.490 | 1.510 | 1.510 | 852,000 |
| Sep 24, 2024 | 1.450 | 1.500 | 1.420 | 1.490 | 1.490 | 1,492,000 |
| Sep 23, 2024 | 1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 945,000 |
| Sep 20, 2024 | 1.450 | 1.450 | 1.410 | 1.430 | 1.430 | 1,446,000 |
| Sep 19, 2024 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 604,000 |
| Sep 17, 2024 | 1.380 | 1.420 | 1.380 | 1.400 | 1.400 | 268,000 |
| Sep 16, 2024 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 1,451,000 |
| Sep 13, 2024 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 184,000 |
| Sep 12, 2024 | 1.440 | 1.450 | 1.430 | 1.430 | 1.430 | 226,000 |
| Sep 11, 2024 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 181,000 |
| Sep 10, 2024 | 1.460 | 1.480 | 1.450 | 1.460 | 1.460 | 268,000 |
| Sep 9, 2024 | 1.490 | 1.490 | 1.440 | 1.460 | 1.460 | 167,000 |
| Sep 5, 2024 | 1.480 | 1.490 | 1.470 | 1.490 | 1.490 | 277,000 |
| Sep 4, 2024 | 1.480 | 1.500 | 1.470 | 1.480 | 1.480 | 160,000 |
| Sep 3, 2024 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 13,000 |
| Sep 2, 2024 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 102,000 |
| Aug 30, 2024 | 1.450 | 1.500 | 1.450 | 1.490 | 1.490 | 456,000 |
| Aug 29, 2024 | 1.450 | 1.470 | 1.450 | 1.450 | 1.450 | 265,000 |
| Aug 28, 2024 | 1.460 | 1.460 | 1.440 | 1.450 | 1.450 | 77,000 |
| Aug 27, 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 80,000 |
| Aug 26, 2024 | 1.510 | 1.520 | 1.460 | 1.460 | 1.460 | 625,000 |
| Aug 23, 2024 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 520,000 |
| Aug 22, 2024 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 274,000 |
| Aug 21, 2024 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 289,000 |
| Aug 20, 2024 | 1.490 | 1.490 | 1.460 | 1.470 | 1.470 | 336,000 |
| Aug 19, 2024 | 1.470 | 1.510 | 1.460 | 1.490 | 1.490 | 618,000 |
| Aug 16, 2024 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 252,000 |
| Aug 15, 2024 | 1.480 | 1.480 | 1.430 | 1.440 | 1.440 | 944,000 |
| Aug 14, 2024 | 1.480 | 1.490 | 1.470 | 1.490 | 1.490 | 84,000 |
| Aug 13, 2024 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 70,000 |
| Aug 12, 2024 | 1.500 | 1.530 | 1.470 | 1.500 | 1.500 | 135,000 |
| Aug 9, 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 98,000 |
| Aug 8, 2024 | 1.500 | 1.510 | 1.470 | 1.480 | 1.480 | 171,000 |
| Aug 7, 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 46,000 |
| Aug 6, 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
| Aug 5, 2024 | 1.510 | 1.520 | 1.440 | 1.450 | 1.450 | 1,044,000 |
| Aug 2, 2024 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 289,000 |
| Aug 1, 2024 | 1.540 | 1.550 | 1.530 | 1.530 | 1.530 | 394,000 |
| Jul 31, 2024 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 11,000 |
| Jul 30, 2024 | 1.570 | 1.570 | 1.510 | 1.520 | 1.520 | 193,000 |
| Jul 29, 2024 | 1.530 | 1.570 | 1.530 | 1.570 | 1.570 | 756,000 |
| Jul 26, 2024 | 1.500 | 1.530 | 1.490 | 1.510 | 1.510 | 267,000 |
| Jul 25, 2024 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 1,236,000 |
| Jul 24, 2024 | 1.530 | 1.540 | 1.520 | 1.540 | 1.540 | 240,000 |
| Jul 23, 2024 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 484,000 |
| Jul 22, 2024 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 453,000 |
| Jul 19, 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 55,000 |
| Jul 18, 2024 | 1.550 | 1.560 | 1.540 | 1.550 | 1.550 | 280,000 |
| Jul 17, 2024 | 1.550 | 1.570 | 1.550 | 1.550 | 1.550 | 723,000 |
| Jul 16, 2024 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 212,000 |
| Jul 15, 2024 | 1.580 | 1.590 | 1.550 | 1.560 | 1.560 | 1,394,000 |
| Jul 12, 2024 | 1.580 | 1.590 | 1.570 | 1.590 | 1.590 | 380,000 |
| Jul 11, 2024 | 1.580 | 1.580 | 1.570 | 1.580 | 1.580 | 178,000 |
| Jul 10, 2024 | 1.560 | 1.620 | 1.560 | 1.570 | 1.570 | 665,000 |
| Jul 9, 2024 | 1.590 | 1.590 | 1.560 | 1.580 | 1.580 | 1,059,000 |
| Jul 8, 2024 | 1.610 | 1.620 | 1.590 | 1.590 | 1.590 | 1,146,000 |
| Jul 5, 2024 | 1.620 | 1.640 | 1.600 | 1.600 | 1.600 | 684,000 |
| Jul 4, 2024 | 1.660 | 1.660 | 1.610 | 1.620 | 1.620 | 909,000 |
| Jul 3, 2024 | 1.620 | 1.640 | 1.610 | 1.620 | 1.620 | 596,000 |
| Jul 2, 2024 | 1.610 | 1.650 | 1.610 | 1.610 | 1.610 | 906,000 |
| Jun 28, 2024 | 1.660 | 1.680 | 1.610 | 1.610 | 1.610 | 4,191,000 |
| Jun 27, 2024 | 1.860 | 1.860 | 1.650 | 1.670 | 1.670 | 9,025,000 |
| Jun 26, 2024 | 1.860 | 1.880 | 1.860 | 1.870 | 1.870 | 41,000 |
| Jun 25, 2024 | 1.860 | 1.880 | 1.860 | 1.870 | 1.870 | 122,000 |
| Jun 24, 2024 | 1.870 | 1.870 | 1.850 | 1.850 | 1.850 | 474,000 |
| Jun 21, 2024 | 1.890 | 1.890 | 1.850 | 1.860 | 1.860 | 35,000 |
| Jun 20, 2024 | 1.880 | 1.900 | 1.860 | 1.890 | 1.890 | 60,000 |
| Jun 19, 2024 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 120,000 |
| Jun 18, 2024 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | - |
| Jun 17, 2024 | 1.860 | 1.860 | 1.850 | 1.860 | 1.860 | 172,000 |
| Jun 14, 2024 | 1.860 | 1.880 | 1.860 | 1.860 | 1.860 | 130,000 |
| Jun 13, 2024 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 214,000 |
| Jun 12, 2024 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 229,000 |
| Jun 11, 2024 | 1.890 | 1.890 | 1.850 | 1.860 | 1.860 | 518,000 |
| Jun 7, 2024 | 1.920 | 1.920 | 1.890 | 1.890 | 1.890 | 82,000 |
| Jun 6, 2024 | 1.890 | 1.910 | 1.880 | 1.900 | 1.900 | 303,000 |
| Jun 5, 2024 | 1.940 | 1.940 | 1.880 | 1.890 | 1.890 | 198,000 |
| Jun 4, 2024 | 1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 291,000 |
| Jun 3, 2024 | 1.910 | 1.930 | 1.880 | 1.880 | 1.880 | 480,000 |
| May 31, 2024 | 1.920 | 1.920 | 1.910 | 1.910 | 1.910 | 194,000 |
| May 30, 2024 | 0.189 Dividend | |||||
| May 30, 2024 | 1.990 | 1.990 | 1.900 | 1.920 | 1.920 | 857,000 |
| May 29, 2024 | 2.100 | 2.100 | 2.080 | 2.090 | 1.901 | 279,000 |
| May 28, 2024 | 2.100 | 2.130 | 2.100 | 2.100 | 1.910 | 240,000 |
| May 27, 2024 | 2.080 | 2.120 | 2.080 | 2.090 | 1.901 | 504,000 |
| May 24, 2024 | 2.080 | 2.100 | 2.060 | 2.090 | 1.901 | 361,000 |
| May 23, 2024 | 2.090 | 2.110 | 2.080 | 2.100 | 1.910 | 104,000 |
| May 22, 2024 | 2.110 | 2.130 | 2.090 | 2.100 | 1.910 | 875,000 |
| May 21, 2024 | 2.120 | 2.140 | 2.120 | 2.140 | 1.946 | 72,000 |
| May 20, 2024 | 2.140 | 2.160 | 2.130 | 2.160 | 1.964 | 434,000 |
| May 17, 2024 | 2.140 | 2.150 | 2.110 | 2.140 | 1.946 | 881,000 |
| May 16, 2024 | 2.120 | 2.160 | 2.120 | 2.140 | 1.946 | 321,000 |
| May 14, 2024 | 2.150 | 2.160 | 2.130 | 2.140 | 1.946 | 191,000 |
| May 13, 2024 | 2.130 | 2.160 | 2.130 | 2.130 | 1.937 | 300,000 |
| May 10, 2024 | 2.120 | 2.150 | 2.120 | 2.150 | 1.955 | 467,000 |
| May 9, 2024 | 2.090 | 2.130 | 2.090 | 2.100 | 1.910 | 279,000 |
| May 8, 2024 | 2.090 | 2.120 | 2.090 | 2.100 | 1.910 | 191,000 |
| May 7, 2024 | 2.100 | 2.120 | 2.080 | 2.100 | 1.910 | 405,000 |
| May 6, 2024 | 2.090 | 2.110 | 2.090 | 2.100 | 1.910 | 182,000 |
| May 3, 2024 | 2.080 | 2.110 | 2.080 | 2.110 | 1.919 | 368,000 |
| May 2, 2024 | 2.120 | 2.120 | 2.100 | 2.120 | 1.928 | 81,000 |
| Apr 30, 2024 | 2.100 | 2.130 | 2.100 | 2.120 | 1.928 | 595,000 |
| Apr 29, 2024 | 2.030 | 2.090 | 2.000 | 2.090 | 1.901 | 1,188,000 |
| Apr 26, 2024 | 2.030 | 2.040 | 2.010 | 2.020 | 1.837 | 313,000 |
| Apr 25, 2024 | 1.980 | 2.030 | 1.990 | 2.020 | 1.837 | 251,000 |
| Apr 24, 2024 | 1.940 | 2.040 | 1.940 | 2.000 | 1.819 | 4,285,000 |
| Apr 23, 2024 | 1.900 | 1.930 | 1.900 | 1.930 | 1.755 | 2,079,000 |
| Apr 22, 2024 | 1.900 | 1.920 | 1.900 | 1.900 | 1.728 | 400,000 |
| Apr 19, 2024 | 1.910 | 1.920 | 1.890 | 1.910 | 1.737 | 268,000 |
| Apr 18, 2024 | 1.910 | 1.910 | 1.910 | 1.910 | 1.737 | - |
| Apr 17, 2024 | 1.890 | 1.910 | 1.890 | 1.890 | 1.719 | 483,000 |
| Apr 16, 2024 | 1.900 | 1.900 | 1.880 | 1.890 | 1.719 | 1,119,000 |
| Apr 15, 2024 | 1.900 | 1.910 | 1.890 | 1.910 | 1.737 | 666,000 |
| Apr 12, 2024 | 1.910 | 1.920 | 1.880 | 1.900 | 1.728 | 2,817,000 |
| Apr 11, 2024 | 1.930 | 1.950 | 1.910 | 1.910 | 1.737 | 476,000 |
| Apr 10, 2024 | 1.920 | 1.920 | 1.910 | 1.910 | 1.737 | 157,000 |
| Apr 9, 2024 | 1.910 | 1.920 | 1.910 | 1.910 | 1.737 | 355,000 |
| Apr 8, 2024 | 1.900 | 1.920 | 1.900 | 1.910 | 1.737 | 1,700,000 |
| Apr 5, 2024 | 1.950 | 1.950 | 1.900 | 1.900 | 1.728 | 792,000 |
| Apr 3, 2024 | 1.940 | 1.960 | 1.940 | 1.960 | 1.782 | 216,000 |
| Apr 2, 2024 | 1.950 | 1.950 | 1.910 | 1.940 | 1.764 | 984,000 |
| Mar 28, 2024 | 1.940 | 1.940 | 1.910 | 1.910 | 1.737 | 997,000 |
| Mar 27, 2024 | 1.920 | 1.950 | 1.910 | 1.930 | 1.755 | 209,000 |
| Mar 26, 2024 | 1.950 | 1.950 | 1.920 | 1.920 | 1.746 | 275,000 |
| Mar 25, 2024 | 1.950 | 1.950 | 1.930 | 1.930 | 1.755 | 205,000 |
| Mar 22, 2024 | 1.970 | 1.970 | 1.940 | 1.940 | 1.764 | 227,000 |
| Mar 21, 2024 | 1.950 | 1.970 | 1.950 | 1.950 | 1.773 | 212,000 |
| Mar 20, 2024 | 1.940 | 1.970 | 1.940 | 1.950 | 1.773 | 129,000 |
| Mar 19, 2024 | 1.940 | 1.970 | 1.940 | 1.950 | 1.773 | 118,000 |
| Mar 18, 2024 | 1.940 | 1.960 | 1.940 | 1.940 | 1.764 | 281,000 |
| Mar 15, 2024 | 1.950 | 1.970 | 1.940 | 1.950 | 1.773 | 76,000 |
| Mar 14, 2024 | 2.000 | 2.000 | 1.960 | 1.960 | 1.782 | 267,000 |
| Mar 13, 2024 | 1.970 | 2.000 | 1.960 | 1.970 | 1.792 | 520,000 |
| Mar 12, 2024 | 1.960 | 1.980 | 1.960 | 1.970 | 1.792 | 286,000 |
| Mar 11, 2024 | 1.950 | 1.960 | 1.930 | 1.960 | 1.782 | 205,000 |
| Mar 8, 2024 | 1.950 | 1.960 | 1.930 | 1.940 | 1.764 | 219,000 |
| Mar 7, 2024 | 1.960 | 1.960 | 1.930 | 1.940 | 1.764 | 475,000 |
| Mar 6, 2024 | 1.930 | 1.970 | 1.920 | 1.950 | 1.773 | 252,000 |
| Mar 5, 2024 | 1.940 | 1.940 | 1.930 | 1.930 | 1.755 | 261,000 |
| Mar 4, 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.773 | - |
| Mar 1, 2024 | 1.950 | 1.980 | 1.940 | 1.980 | 1.801 | 700,000 |
| Feb 29, 2024 | 1.950 | 1.980 | 1.930 | 1.980 | 1.801 | 245,000 |
| Feb 28, 2024 | 1.980 | 1.980 | 1.930 | 1.950 | 1.773 | 333,000 |
Related Tickers
6540.T Semba Corporation
1,321.00
-1.49%
1798.T Moriya Corporation
3,550.00
-2.74%
1556.HK CHINNEY KW
0.285
-3.39%
CCCL.NS Consolidated Construction Consortium Limited
14.43
-2.04%
5918.T The Takigami Steel Construction Co., Ltd.
7,000.00
-0.99%
1186.HK CHINA RAIL CONS
5.300
-2.57%
1800.HK CHINA COMM CONS
5.150
-1.15%
0390.HK CHINA RAILWAY
3.830
-3.04%