Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1.600
-0.030
(-1.84%)
At close: 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 | 1.640 | 1.640 | 1.580 | 1.600 | 1.600 | 9,617,359 |
Feb 27, 2025 | 1.630 | 1.640 | 1.610 | 1.630 | 1.630 | 9,174,748 |
Feb 26, 2025 | 1.590 | 1.650 | 1.590 | 1.620 | 1.620 | 14,059,000 |
Feb 25, 2025 | 1.610 | 1.610 | 1.580 | 1.590 | 1.590 | 8,414,941 |
Feb 24, 2025 | 1.570 | 1.630 | 1.560 | 1.610 | 1.610 | 28,621,000 |
Feb 21, 2025 | 1.570 | 1.580 | 1.530 | 1.570 | 1.570 | 26,331,669 |
Feb 20, 2025 | 1.570 | 1.580 | 1.550 | 1.560 | 1.560 | 6,748,669 |
Feb 19, 2025 | 1.580 | 1.590 | 1.560 | 1.570 | 1.570 | 14,160,425 |
Feb 18, 2025 | 1.570 | 1.590 | 1.550 | 1.580 | 1.580 | 9,482,000 |
Feb 17, 2025 | 1.580 | 1.590 | 1.560 | 1.570 | 1.570 | 6,920,000 |
Feb 14, 2025 | 1.570 | 1.590 | 1.550 | 1.580 | 1.580 | 19,438,000 |
Feb 13, 2025 | 1.580 | 1.590 | 1.550 | 1.550 | 1.550 | 14,243,000 |
Feb 12, 2025 | 1.550 | 1.580 | 1.540 | 1.580 | 1.580 | 14,510,000 |
Feb 11, 2025 | 1.570 | 1.570 | 1.540 | 1.540 | 1.540 | 5,026,000 |
Feb 10, 2025 | 1.560 | 1.580 | 1.540 | 1.560 | 1.560 | 14,828,000 |
Feb 7, 2025 | 1.550 | 1.570 | 1.540 | 1.560 | 1.560 | 11,461,000 |
Feb 6, 2025 | 1.540 | 1.560 | 1.520 | 1.550 | 1.550 | 9,864,000 |
Feb 5, 2025 | 1.540 | 1.540 | 1.520 | 1.530 | 1.530 | 3,920,000 |
Feb 4, 2025 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 2,954,700 |
Feb 3, 2025 | 1.510 | 1.510 | 1.480 | 1.510 | 1.510 | 2,365,000 |
Jan 28, 2025 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | - |
Jan 27, 2025 | 1.560 | 1.580 | 1.540 | 1.550 | 1.550 | 3,517,000 |
Jan 24, 2025 | 1.550 | 1.570 | 1.540 | 1.560 | 1.560 | 5,876,000 |
Jan 23, 2025 | 1.520 | 1.550 | 1.520 | 1.540 | 1.540 | 10,024,000 |
Jan 22, 2025 | 1.540 | 1.540 | 1.510 | 1.520 | 1.520 | 4,585,000 |
Jan 21, 2025 | 1.540 | 1.550 | 1.530 | 1.540 | 1.540 | 6,528,000 |
Jan 20, 2025 | 1.550 | 1.550 | 1.530 | 1.540 | 1.540 | 3,907,000 |
Jan 17, 2025 | 1.520 | 1.540 | 1.510 | 1.530 | 1.530 | 2,192,052 |
Jan 16, 2025 | 1.540 | 1.550 | 1.520 | 1.530 | 1.530 | 6,041,054 |
Jan 15, 2025 | 1.540 | 1.540 | 1.510 | 1.520 | 1.520 | 3,803,000 |
Jan 14, 2025 | 1.490 | 1.540 | 1.480 | 1.530 | 1.530 | 6,214,669 |
Jan 13, 2025 | 1.480 | 1.490 | 1.460 | 1.480 | 1.480 | 3,578,669 |
Jan 10, 2025 | 1.530 | 1.530 | 1.480 | 1.490 | 1.490 | 5,972,000 |
Jan 9, 2025 | 1.530 | 1.540 | 1.520 | 1.530 | 1.530 | 3,406,000 |
Jan 8, 2025 | 1.550 | 1.550 | 1.490 | 1.530 | 1.530 | 14,616,000 |
Jan 7, 2025 | 1.560 | 1.560 | 1.530 | 1.560 | 1.560 | 5,797,500 |
Jan 6, 2025 | 1.570 | 1.570 | 1.540 | 1.560 | 1.560 | 6,694,000 |
Jan 3, 2025 | 1.590 | 1.600 | 1.560 | 1.560 | 1.560 | 5,828,000 |
Jan 2, 2025 | 1.630 | 1.640 | 1.570 | 1.580 | 1.580 | 12,984,824 |
Dec 31, 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | - |
Dec 30, 2024 | 1.640 | 1.660 | 1.630 | 1.650 | 1.650 | 4,740,000 |
Dec 27, 2024 | 1.640 | 1.660 | 1.630 | 1.660 | 1.660 | 4,656,000 |
Dec 24, 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | - |
Dec 23, 2024 | 1.620 | 1.650 | 1.620 | 1.620 | 1.620 | 11,005,000 |
Dec 20, 2024 | 1.630 | 1.640 | 1.610 | 1.610 | 1.610 | 7,906,190 |
Dec 19, 2024 | 1.630 | 1.640 | 1.610 | 1.620 | 1.620 | 11,844,000 |
Dec 18, 2024 | 1.630 | 1.660 | 1.630 | 1.630 | 1.630 | 12,052,000 |
Dec 17, 2024 | 1.610 | 1.620 | 1.600 | 1.620 | 1.620 | 6,586,000 |
Dec 16, 2024 | 1.620 | 1.620 | 1.590 | 1.610 | 1.610 | 11,214,000 |
Dec 13, 2024 | 1.650 | 1.640 | 1.600 | 1.610 | 1.610 | 15,194,000 |
Dec 12, 2024 | 1.660 | 1.680 | 1.640 | 1.650 | 1.650 | 11,419,000 |
Dec 11, 2024 | 1.670 | 1.690 | 1.640 | 1.650 | 1.650 | 9,920,000 |
Dec 10, 2024 | 1.730 | 1.740 | 1.660 | 1.660 | 1.660 | 15,279,000 |
Dec 9, 2024 | 1.650 | 1.690 | 1.630 | 1.690 | 1.690 | 12,946,000 |
Dec 6, 2024 | 1.640 | 1.670 | 1.640 | 1.650 | 1.650 | 4,614,000 |
Dec 5, 2024 | 1.650 | 1.650 | 1.630 | 1.650 | 1.650 | 4,419,000 |
Dec 4, 2024 | 1.650 | 1.660 | 1.630 | 1.650 | 1.650 | 7,155,000 |
Dec 3, 2024 | 1.640 | 1.660 | 1.630 | 1.650 | 1.650 | 4,745,000 |
Dec 2, 2024 | 1.640 | 1.650 | 1.630 | 1.650 | 1.650 | 7,371,000 |
Nov 29, 2024 | 1.620 | 1.650 | 1.610 | 1.640 | 1.640 | 9,319,000 |
Nov 28, 2024 | 1.620 | 1.630 | 1.600 | 1.610 | 1.610 | 4,129,000 |
Nov 27, 2024 | 1.600 | 1.640 | 1.560 | 1.630 | 1.630 | 11,771,000 |
Nov 26, 2024 | 1.600 | 1.630 | 1.580 | 1.590 | 1.590 | 12,902,000 |
Nov 25, 2024 | 1.650 | 1.660 | 1.600 | 1.620 | 1.620 | 11,709,000 |
Nov 22, 2024 | 1.680 | 1.690 | 1.630 | 1.650 | 1.650 | 15,048,000 |
Nov 21, 2024 | 1.670 | 1.700 | 1.670 | 1.670 | 1.670 | 7,859,000 |
Nov 20, 2024 | 1.680 | 1.700 | 1.670 | 1.690 | 1.690 | 7,915,000 |
Nov 19, 2024 | 1.700 | 1.700 | 1.650 | 1.680 | 1.680 | 15,007,000 |
Nov 18, 2024 | 1.650 | 1.790 | 1.650 | 1.700 | 1.700 | 68,754,658 |
Nov 15, 2024 | 1.630 | 1.650 | 1.620 | 1.630 | 1.630 | 7,835,000 |
Nov 14, 2024 | 1.690 | 1.690 | 1.630 | 1.640 | 1.640 | 19,371,000 |
Nov 13, 2024 | 1.680 | 1.720 | 1.670 | 1.690 | 1.690 | 14,651,000 |
Nov 12, 2024 | 1.750 | 1.780 | 1.680 | 1.690 | 1.690 | 18,420,640 |
Nov 11, 2024 | 1.740 | 1.790 | 1.740 | 1.760 | 1.760 | 17,014,000 |
Nov 8, 2024 | 1.840 | 1.840 | 1.790 | 1.790 | 1.790 | 17,502,000 |
Nov 7, 2024 | 1.760 | 1.830 | 1.750 | 1.820 | 1.820 | 50,240,000 |
Nov 6, 2024 | 1.760 | 1.780 | 1.710 | 1.770 | 1.770 | 23,666,000 |
Nov 5, 2024 | 1.730 | 1.760 | 1.710 | 1.760 | 1.760 | 21,215,448 |
Nov 4, 2024 | 1.730 | 1.740 | 1.690 | 1.730 | 1.730 | 26,415,000 |
Nov 1, 2024 | 1.670 | 1.750 | 1.670 | 1.720 | 1.720 | 31,791,000 |
Oct 31, 2024 | 1.660 | 1.690 | 1.650 | 1.670 | 1.670 | 12,939,000 |
Oct 30, 2024 | 1.660 | 1.680 | 1.630 | 1.660 | 1.660 | 13,425,000 |
Oct 29, 2024 | 1.700 | 1.710 | 1.620 | 1.650 | 1.650 | 21,826,050 |
Oct 28, 2024 | 1.660 | 1.700 | 1.640 | 1.690 | 1.690 | 15,475,441 |
Oct 25, 2024 | 1.650 | 1.680 | 1.640 | 1.660 | 1.660 | 10,163,000 |
Oct 24, 2024 | 1.670 | 1.670 | 1.640 | 1.650 | 1.650 | 7,773,060 |
Oct 23, 2024 | 1.690 | 1.710 | 1.670 | 1.680 | 1.680 | 25,350,209 |
Oct 22, 2024 | 1.690 | 1.720 | 1.670 | 1.690 | 1.690 | 12,042,000 |
Oct 21, 2024 | 1.710 | 1.740 | 1.680 | 1.710 | 1.710 | 31,278,000 |
Oct 18, 2024 | 1.640 | 1.730 | 1.620 | 1.710 | 1.710 | 21,060,942 |
Oct 17, 2024 | 1.690 | 1.730 | 1.610 | 1.630 | 1.630 | 23,324,967 |
Oct 16, 2024 | 1.640 | 1.730 | 1.640 | 1.690 | 1.690 | 35,491,000 |
Oct 15, 2024 | 1.730 | 1.740 | 1.650 | 1.660 | 1.660 | 33,110,000 |
Oct 14, 2024 | 1.710 | 1.770 | 1.670 | 1.720 | 1.720 | 53,037,288 |
Oct 10, 2024 | 1.630 | 1.820 | 1.590 | 1.730 | 1.730 | 116,006,000 |
Oct 9, 2024 | 1.690 | 1.720 | 1.520 | 1.610 | 1.610 | 60,704,000 |
Oct 8, 2024 | 2.070 | 2.080 | 1.640 | 1.680 | 1.680 | 136,956,000 |
Oct 7, 2024 | 1.880 | 2.050 | 1.880 | 2.050 | 2.050 | 25,254,000 |
Oct 4, 2024 | 1.750 | 1.850 | 1.710 | 1.850 | 1.850 | 23,621,000 |
Oct 3, 2024 | 1.750 | 1.760 | 1.630 | 1.750 | 1.750 | 22,280,300 |
Oct 2, 2024 | 1.600 | 1.720 | 1.600 | 1.720 | 1.720 | 23,641,474 |
Sep 30, 2024 | 1.510 | 1.620 | 1.510 | 1.590 | 1.590 | 85,058,474 |
Sep 27, 2024 | 1.430 | 1.490 | 1.430 | 1.470 | 1.470 | 57,858,000 |
Sep 26, 2024 | 1.340 | 1.420 | 1.330 | 1.410 | 1.410 | 48,101,000 |
Sep 25, 2024 | 1.350 | 1.400 | 1.330 | 1.340 | 1.340 | 42,791,985 |
Sep 24, 2024 | 1.270 | 1.320 | 1.270 | 1.320 | 1.320 | 19,536,000 |
Sep 23, 2024 | 1.280 | 1.290 | 1.260 | 1.270 | 1.270 | 8,916,223 |
Sep 20, 2024 | 1.260 | 1.280 | 1.250 | 1.280 | 1.280 | 7,753,000 |
Sep 19, 2024 | 1.210 | 1.270 | 1.200 | 1.250 | 1.250 | 30,189,000 |
Sep 17, 2024 | 1.210 | 1.220 | 1.190 | 1.200 | 1.200 | 831,000 |
Sep 16, 2024 | 1.200 | 1.220 | 1.180 | 1.210 | 1.210 | 2,405,000 |
Sep 13, 2024 | 1.200 | 1.220 | 1.200 | 1.200 | 1.200 | 8,010,000 |
Sep 12, 2024 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 5,325,000 |
Sep 11, 2024 | 1.210 | 1.210 | 1.180 | 1.190 | 1.190 | 11,144,000 |
Sep 10, 2024 | 1.240 | 1.250 | 1.200 | 1.210 | 1.210 | 19,992,731 |
Sep 9, 2024 | 1.260 | 1.270 | 1.210 | 1.240 | 1.240 | 23,451,818 |
Sep 5, 2024 | 1.270 | 1.280 | 1.260 | 1.270 | 1.270 | 9,253,000 |
Sep 4, 2024 | 1.320 | 1.320 | 1.260 | 1.260 | 1.260 | 15,982,000 |
Sep 3, 2024 | 1.340 | 1.350 | 1.300 | 1.320 | 1.320 | 15,895,000 |
Sep 2, 2024 | 1.370 | 1.370 | 1.320 | 1.330 | 1.330 | 23,953,000 |
Aug 30, 2024 | 1.420 | 1.420 | 1.360 | 1.370 | 1.370 | 37,655,842 |
Aug 29, 2024 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 6,234,000 |
Aug 28, 2024 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 3,252,000 |
Aug 27, 2024 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 3,616,000 |
Aug 26, 2024 | 1.470 | 1.480 | 1.450 | 1.450 | 1.450 | 5,359,000 |
Aug 23, 2024 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 3,816,000 |
Aug 22, 2024 | 1.490 | 1.490 | 1.460 | 1.480 | 1.480 | 5,830,825 |
Aug 21, 2024 | 1.490 | 1.490 | 1.470 | 1.480 | 1.480 | 3,039,000 |
Aug 20, 2024 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 5,016,000 |
Aug 19, 2024 | 1.500 | 1.520 | 1.490 | 1.500 | 1.500 | 7,063,000 |
Aug 16, 2024 | 1.480 | 1.500 | 1.480 | 1.490 | 1.490 | 4,905,000 |
Aug 15, 2024 | 1.470 | 1.480 | 1.460 | 1.480 | 1.480 | 6,001,000 |
Aug 14, 2024 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 1,858,000 |
Aug 13, 2024 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 2,218,000 |
Aug 12, 2024 | 1.460 | 1.480 | 1.450 | 1.460 | 1.460 | 8,270,000 |
Aug 9, 2024 | 1.460 | 1.480 | 1.450 | 1.460 | 1.460 | 3,855,967 |
Aug 8, 2024 | 1.460 | 1.470 | 1.440 | 1.460 | 1.460 | 2,314,000 |
Aug 7, 2024 | 1.450 | 1.480 | 1.440 | 1.460 | 1.460 | 12,929,169 |
Aug 6, 2024 | 1.450 | 1.460 | 1.420 | 1.450 | 1.450 | 9,595,000 |
Aug 5, 2024 | 1.470 | 1.490 | 1.430 | 1.440 | 1.440 | 13,220,000 |
Aug 2, 2024 | 1.490 | 1.490 | 1.470 | 1.480 | 1.480 | 4,910,000 |
Aug 1, 2024 | 1.490 | 1.520 | 1.490 | 1.500 | 1.500 | 5,622,336 |
Jul 31, 2024 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 9,633,000 |
Jul 30, 2024 | 1.490 | 1.480 | 1.450 | 1.460 | 1.460 | 6,212,780 |
Jul 29, 2024 | 1.490 | 1.490 | 1.460 | 1.480 | 1.480 | 8,052,434 |
Jul 26, 2024 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 4,364,000 |
Jul 25, 2024 | 1.490 | 1.490 | 1.450 | 1.460 | 1.460 | 12,846,000 |
Jul 24, 2024 | 0.079 Dividend | |||||
Jul 24, 2024 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 6,941,000 |
Jul 23, 2024 | 1.580 | 1.580 | 1.540 | 1.540 | 1.461 | 9,749,000 |
Jul 22, 2024 | 1.550 | 1.580 | 1.540 | 1.560 | 1.480 | 8,637,000 |
Jul 19, 2024 | 1.590 | 1.590 | 1.530 | 1.550 | 1.471 | 25,555,964 |
Jul 18, 2024 | 1.580 | 1.600 | 1.560 | 1.590 | 1.508 | 5,794,395 |
Jul 17, 2024 | 1.600 | 1.610 | 1.570 | 1.570 | 1.489 | 11,734,424 |
Jul 16, 2024 | 1.620 | 1.620 | 1.590 | 1.600 | 1.518 | 4,690,000 |
Jul 15, 2024 | 1.620 | 1.630 | 1.610 | 1.620 | 1.537 | 4,214,000 |
Jul 12, 2024 | 1.630 | 1.640 | 1.610 | 1.620 | 1.537 | 16,899,000 |
Jul 11, 2024 | 1.600 | 1.630 | 1.600 | 1.630 | 1.546 | 5,782,000 |
Jul 10, 2024 | 1.630 | 1.630 | 1.580 | 1.600 | 1.518 | 11,042,000 |
Jul 9, 2024 | 1.620 | 1.640 | 1.600 | 1.630 | 1.546 | 10,809,000 |
Jul 8, 2024 | 1.660 | 1.660 | 1.610 | 1.630 | 1.546 | 6,338,000 |
Jul 5, 2024 | 1.660 | 1.680 | 1.630 | 1.650 | 1.565 | 7,490,000 |
Jul 4, 2024 | 1.650 | 1.680 | 1.640 | 1.650 | 1.565 | 12,767,000 |
Jul 3, 2024 | 1.600 | 1.650 | 1.600 | 1.650 | 1.565 | 8,882,000 |
Jul 2, 2024 | 1.610 | 1.640 | 1.580 | 1.580 | 1.499 | 13,778,000 |
Jun 28, 2024 | 1.580 | 1.620 | 1.560 | 1.600 | 1.518 | 11,412,000 |
Jun 27, 2024 | 1.610 | 1.610 | 1.570 | 1.580 | 1.499 | 8,033,000 |
Jun 26, 2024 | 1.620 | 1.620 | 1.600 | 1.610 | 1.527 | 6,332,323 |
Jun 25, 2024 | 1.600 | 1.630 | 1.590 | 1.620 | 1.537 | 7,043,000 |
Jun 24, 2024 | 1.650 | 1.650 | 1.590 | 1.610 | 1.527 | 13,303,000 |
Jun 21, 2024 | 1.670 | 1.690 | 1.640 | 1.640 | 1.556 | 9,923,000 |
Jun 20, 2024 | 1.690 | 1.690 | 1.660 | 1.670 | 1.584 | 5,106,250 |
Jun 19, 2024 | 1.670 | 1.690 | 1.670 | 1.680 | 1.594 | 4,848,000 |
Jun 18, 2024 | 1.660 | 1.680 | 1.650 | 1.660 | 1.575 | 5,838,938 |
Jun 17, 2024 | 1.680 | 1.680 | 1.650 | 1.660 | 1.575 | 8,275,000 |
Jun 14, 2024 | 1.660 | 1.690 | 1.660 | 1.680 | 1.594 | 5,775,000 |
Jun 13, 2024 | 1.670 | 1.680 | 1.650 | 1.650 | 1.565 | 5,379,000 |
Jun 12, 2024 | 1.670 | 1.690 | 1.630 | 1.680 | 1.594 | 13,539,000 |
Jun 11, 2024 | 1.700 | 1.710 | 1.660 | 1.660 | 1.575 | 14,143,000 |
Jun 7, 2024 | 1.700 | 1.730 | 1.700 | 1.720 | 1.632 | 6,115,000 |
Jun 6, 2024 | 1.720 | 1.730 | 1.700 | 1.700 | 1.613 | 9,425,000 |
Jun 5, 2024 | 1.740 | 1.760 | 1.700 | 1.710 | 1.622 | 12,399,000 |
Jun 4, 2024 | 1.710 | 1.760 | 1.700 | 1.750 | 1.660 | 14,950,000 |
Jun 3, 2024 | 1.710 | 1.740 | 1.700 | 1.700 | 1.613 | 23,218,663 |
May 31, 2024 | 1.710 | 1.750 | 1.700 | 1.700 | 1.613 | 17,924,036 |
May 30, 2024 | 1.720 | 1.760 | 1.700 | 1.700 | 1.613 | 25,294,000 |
May 29, 2024 | 1.740 | 1.750 | 1.710 | 1.710 | 1.622 | 13,711,000 |
May 28, 2024 | 1.730 | 1.770 | 1.720 | 1.740 | 1.651 | 17,133,000 |
May 27, 2024 | 1.700 | 1.740 | 1.700 | 1.730 | 1.641 | 10,630,000 |
May 24, 2024 | 1.690 | 1.710 | 1.670 | 1.700 | 1.613 | 17,329,000 |
May 23, 2024 | 1.770 | 1.770 | 1.680 | 1.700 | 1.613 | 14,494,000 |
May 22, 2024 | 1.750 | 1.790 | 1.730 | 1.760 | 1.670 | 14,684,000 |
May 21, 2024 | 1.790 | 1.810 | 1.730 | 1.730 | 1.641 | 15,932,000 |
May 20, 2024 | 1.800 | 1.820 | 1.780 | 1.800 | 1.708 | 32,755,000 |
May 17, 2024 | 1.760 | 1.780 | 1.720 | 1.780 | 1.689 | 21,928,000 |
May 16, 2024 | 1.710 | 1.760 | 1.700 | 1.740 | 1.651 | 22,291,000 |
May 14, 2024 | 1.730 | 1.770 | 1.700 | 1.720 | 1.632 | 28,975,060 |
May 13, 2024 | 1.650 | 1.740 | 1.640 | 1.720 | 1.632 | 46,244,000 |
May 10, 2024 | 1.580 | 1.660 | 1.580 | 1.650 | 1.565 | 38,869,000 |
May 9, 2024 | 1.530 | 1.590 | 1.530 | 1.580 | 1.499 | 22,184,000 |
May 8, 2024 | 1.560 | 1.570 | 1.530 | 1.530 | 1.452 | 16,855,000 |
May 7, 2024 | 1.560 | 1.580 | 1.550 | 1.560 | 1.480 | 15,257,300 |
May 6, 2024 | 1.540 | 1.570 | 1.530 | 1.550 | 1.471 | 21,292,957 |
May 3, 2024 | 1.510 | 1.530 | 1.490 | 1.520 | 1.442 | 8,646,000 |
May 2, 2024 | 1.540 | 1.540 | 1.480 | 1.510 | 1.433 | 13,643,000 |
Apr 30, 2024 | 1.570 | 1.580 | 1.530 | 1.530 | 1.452 | 35,198,000 |
Apr 29, 2024 | 1.570 | 1.610 | 1.560 | 1.590 | 1.508 | 17,546,000 |
Apr 26, 2024 | 1.530 | 1.580 | 1.530 | 1.580 | 1.499 | 23,563,000 |
Apr 25, 2024 | 1.540 | 1.550 | 1.520 | 1.530 | 1.452 | 18,980,000 |
Apr 24, 2024 | 1.520 | 1.550 | 1.510 | 1.530 | 1.452 | 8,790,964 |
Apr 23, 2024 | 1.540 | 1.540 | 1.510 | 1.510 | 1.433 | 12,204,000 |
Apr 22, 2024 | 1.540 | 1.580 | 1.530 | 1.540 | 1.461 | 14,502,077 |
Apr 19, 2024 | 1.530 | 1.570 | 1.520 | 1.540 | 1.461 | 16,956,077 |
Apr 18, 2024 | 1.530 | 1.550 | 1.530 | 1.530 | 1.452 | 20,884,000 |
Apr 17, 2024 | 1.510 | 1.550 | 1.490 | 1.530 | 1.452 | 15,420,000 |
Apr 16, 2024 | 1.550 | 1.560 | 1.490 | 1.490 | 1.414 | 22,105,656 |
Apr 15, 2024 | 1.520 | 1.590 | 1.500 | 1.560 | 1.480 | 35,035,000 |
Apr 12, 2024 | 1.560 | 1.560 | 1.510 | 1.510 | 1.433 | 19,125,568 |
Apr 11, 2024 | 1.540 | 1.570 | 1.510 | 1.560 | 1.480 | 24,717,000 |
Apr 10, 2024 | 1.550 | 1.570 | 1.530 | 1.540 | 1.461 | 28,423,038 |
Apr 9, 2024 | 1.580 | 1.590 | 1.540 | 1.540 | 1.461 | 27,302,899 |
Apr 8, 2024 | 1.540 | 1.620 | 1.540 | 1.580 | 1.499 | 38,389,366 |
Apr 5, 2024 | 1.620 | 1.620 | 1.500 | 1.500 | 1.423 | 20,500,000 |
Apr 3, 2024 | 1.600 | 1.640 | 1.590 | 1.630 | 1.546 | 36,731,000 |
Apr 2, 2024 | 1.590 | 1.620 | 1.570 | 1.610 | 1.527 | 52,386,963 |
Mar 28, 2024 | 1.650 | 1.690 | 1.650 | 1.670 | 1.584 | 7,531,905 |
Mar 27, 2024 | 1.670 | 1.680 | 1.650 | 1.650 | 1.565 | 5,576,686 |
Mar 26, 2024 | 1.670 | 1.690 | 1.650 | 1.670 | 1.584 | 10,156,041 |
Mar 25, 2024 | 1.660 | 1.700 | 1.630 | 1.670 | 1.584 | 11,361,000 |
Mar 22, 2024 | 1.720 | 1.720 | 1.650 | 1.650 | 1.565 | 16,140,000 |
Mar 21, 2024 | 1.700 | 1.740 | 1.700 | 1.720 | 1.632 | 13,129,000 |
Mar 20, 2024 | 1.700 | 1.710 | 1.680 | 1.700 | 1.613 | 8,692,000 |
Mar 19, 2024 | 1.710 | 1.720 | 1.670 | 1.690 | 1.603 | 23,701,723 |
Mar 18, 2024 | 1.720 | 1.780 | 1.690 | 1.710 | 1.622 | 30,703,000 |
Mar 15, 2024 | 1.690 | 1.710 | 1.650 | 1.700 | 1.613 | 22,472,481 |
Mar 14, 2024 | 1.630 | 1.710 | 1.630 | 1.680 | 1.594 | 29,088,000 |
Mar 13, 2024 | 1.660 | 1.660 | 1.610 | 1.620 | 1.537 | 10,630,000 |
Mar 12, 2024 | 1.650 | 1.660 | 1.620 | 1.660 | 1.575 | 13,057,000 |
Mar 11, 2024 | 1.650 | 1.680 | 1.630 | 1.640 | 1.556 | 9,269,000 |
Mar 8, 2024 | 1.620 | 1.660 | 1.610 | 1.650 | 1.565 | 12,754,003 |
Mar 7, 2024 | 1.570 | 1.660 | 1.560 | 1.620 | 1.537 | 28,435,000 |
Mar 6, 2024 | 1.540 | 1.570 | 1.530 | 1.550 | 1.471 | 5,069,000 |
Mar 5, 2024 | 1.570 | 1.580 | 1.540 | 1.540 | 1.461 | 7,280,222 |
Mar 4, 2024 | 1.600 | 1.600 | 1.570 | 1.570 | 1.489 | 7,330,000 |
Mar 1, 2024 | 1.590 | 1.610 | 1.580 | 1.600 | 1.518 | 5,322,000 |
Feb 29, 2024 | 1.580 | 1.620 | 1.580 | 1.580 | 1.499 | 9,909,806 |
Feb 28, 2024 | 1.620 | 1.630 | 1.570 | 1.590 | 1.508 | 14,460,000 |
Related Tickers
3311.HK China State Construction International Holdings Limited
11.880
-0.50%
0390.HK CHINA RAILWAY
3.830
-3.04%
2386.HK SINOPEC Engineering (Group) Co., Ltd.
5.830
-2.67%
1436.T GreenEnergy & Company Inc.
2,503.00
+0.93%
1800.HK CHINA COMM CONS
5.150
-1.15%
1186.HK CHINA RAIL CONS
5.300
-2.57%
3996.HK China Energy Engineering Corporation Limited
0.970
-2.02%
0331.HK FSE LIFESTYLE
5.660
+0.18%
0659.HK CTF Services Limited
7.910
-0.88%
FIX Comfort Systems USA, Inc.
356.01
-0.17%