HKSE - Delayed Quote HKD
PSBC (1658.HK)
5.260
+0.010
+(0.19%)
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 | 5.250 | 5.310 | 5.210 | 5.260 | 5.260 | 71,824,980 |
| Jun 12, 2025 | 5.260 | 5.320 | 5.230 | 5.250 | 5.250 | 91,550,389 |
| Jun 11, 2025 | 5.180 | 5.290 | 5.180 | 5.270 | 5.270 | 60,680,520 |
| Jun 10, 2025 | 5.180 | 5.290 | 5.140 | 5.210 | 5.210 | 52,959,724 |
| Jun 9, 2025 | 5.100 | 5.200 | 5.090 | 5.180 | 5.180 | 38,704,616 |
| Jun 6, 2025 | 5.110 | 5.160 | 5.060 | 5.110 | 5.110 | 35,447,181 |
| Jun 5, 2025 | 5.120 | 5.170 | 5.100 | 5.110 | 5.110 | 29,419,014 |
| Jun 4, 2025 | 5.110 | 5.120 | 5.030 | 5.120 | 5.120 | 48,166,067 |
| Jun 3, 2025 | 4.970 | 5.110 | 4.960 | 5.110 | 5.110 | 61,218,085 |
| Jun 2, 2025 | 5.000 | 5.020 | 4.860 | 4.950 | 4.950 | 32,755,898 |
| May 30, 2025 | 5.040 | 5.140 | 5.040 | 5.100 | 5.100 | 82,146,452 |
| May 29, 2025 | 5.100 | 5.120 | 5.040 | 5.090 | 5.090 | 46,359,498 |
| May 28, 2025 | 5.100 | 5.150 | 5.020 | 5.080 | 5.080 | 67,969,460 |
| May 27, 2025 | 5.060 | 5.150 | 5.060 | 5.110 | 5.110 | 48,468,163 |
| May 26, 2025 | 5.110 | 5.170 | 5.040 | 5.060 | 5.060 | 55,011,660 |
| May 23, 2025 | 5.140 | 5.160 | 5.090 | 5.110 | 5.110 | 56,546,192 |
| May 22, 2025 | 5.040 | 5.170 | 5.040 | 5.160 | 5.160 | 54,424,000 |
| May 21, 2025 | 5.030 | 5.110 | 5.010 | 5.060 | 5.060 | 48,807,816 |
| May 20, 2025 | 5.000 | 5.050 | 4.980 | 5.040 | 5.040 | 46,231,425 |
| May 19, 2025 | 5.000 | 5.070 | 4.970 | 4.990 | 4.990 | 62,813,276 |
| May 16, 2025 | 5.020 | 5.040 | 4.940 | 5.010 | 5.010 | 52,868,716 |
| May 15, 2025 | 5.060 | 5.080 | 5.000 | 5.020 | 5.020 | 67,135,508 |
| May 14, 2025 | 4.960 | 5.070 | 4.930 | 5.060 | 5.060 | 73,456,810 |
| May 13, 2025 | 4.860 | 4.960 | 4.830 | 4.950 | 4.950 | 56,798,416 |
| May 12, 2025 | 4.830 | 4.900 | 4.790 | 4.870 | 4.870 | 100,420,749 |
| May 9, 2025 | 4.780 | 4.850 | 4.760 | 4.780 | 4.780 | 93,672,110 |
| May 8, 2025 | 4.790 | 4.850 | 4.750 | 4.780 | 4.780 | 76,277,855 |
| May 7, 2025 | 4.790 | 4.840 | 4.760 | 4.790 | 4.790 | 89,816,900 |
| May 6, 2025 | 4.740 | 4.780 | 4.700 | 4.760 | 4.760 | 73,624,598 |
| May 2, 2025 | 4.780 | 4.850 | 4.740 | 4.770 | 4.770 | 28,046,000 |
| Apr 30, 2025 | 4.830 | 4.830 | 4.550 | 4.780 | 4.780 | 211,643,442 |
| Apr 29, 2025 | 4.880 | 4.900 | 4.800 | 4.850 | 4.850 | 39,945,988 |
| Apr 28, 2025 | 4.780 | 4.860 | 4.760 | 4.840 | 4.840 | 45,837,130 |
| Apr 25, 2025 | 4.790 | 4.820 | 4.750 | 4.770 | 4.770 | 48,997,919 |
| Apr 24, 2025 | 4.790 | 4.820 | 4.740 | 4.760 | 4.760 | 43,780,794 |
| Apr 23, 2025 | 0.122621 Dividend | |||||
| Apr 23, 2025 | 4.780 | 4.820 | 4.740 | 4.790 | 4.790 | 43,861,895 |
| Apr 22, 2025 | 4.880 | 4.880 | 4.770 | 4.870 | 4.747 | 50,423,746 |
| Apr 17, 2025 | 4.770 | 4.820 | 4.770 | 4.820 | 4.699 | 23,731,085 |
| Apr 16, 2025 | 4.820 | 4.860 | 4.760 | 4.770 | 4.650 | 47,403,407 |
| Apr 15, 2025 | 4.790 | 4.860 | 4.770 | 4.820 | 4.699 | 60,700,473 |
| Apr 14, 2025 | 4.670 | 4.800 | 4.640 | 4.790 | 4.669 | 53,364,030 |
| Apr 11, 2025 | 4.580 | 4.670 | 4.530 | 4.630 | 4.513 | 60,146,772 |
| Apr 10, 2025 | 4.470 | 4.630 | 4.470 | 4.580 | 4.465 | 68,443,716 |
| Apr 9, 2025 | 4.490 | 4.500 | 4.360 | 4.460 | 4.348 | 94,235,285 |
| Apr 8, 2025 | 4.500 | 4.560 | 4.470 | 4.520 | 4.406 | 109,864,995 |
| Apr 7, 2025 | 4.570 | 4.730 | 4.500 | 4.530 | 4.416 | 198,007,289 |
| Apr 3, 2025 | 4.850 | 4.880 | 4.810 | 4.820 | 4.699 | 58,248,188 |
| Apr 2, 2025 | 4.830 | 4.910 | 4.800 | 4.900 | 4.777 | 50,859,053 |
| Apr 1, 2025 | 4.810 | 4.850 | 4.740 | 4.830 | 4.708 | 78,796,583 |
| Mar 31, 2025 | 4.970 | 4.970 | 4.780 | 4.810 | 4.689 | 142,030,204 |
| Mar 28, 2025 | 5.070 | 5.070 | 4.830 | 4.970 | 4.845 | 138,042,501 |
| Mar 27, 2025 | 5.200 | 5.220 | 5.080 | 5.090 | 4.962 | 47,683,089 |
| Mar 26, 2025 | 5.220 | 5.260 | 5.130 | 5.200 | 5.069 | 62,119,278 |
| Mar 25, 2025 | 5.240 | 5.300 | 5.220 | 5.230 | 5.098 | 36,183,787 |
| Mar 24, 2025 | 5.230 | 5.290 | 5.190 | 5.280 | 5.147 | 52,190,847 |
| Mar 21, 2025 | 5.260 | 5.330 | 5.230 | 5.260 | 5.128 | 69,088,709 |
| Mar 20, 2025 | 5.290 | 5.370 | 5.280 | 5.290 | 5.157 | 48,027,457 |
| Mar 19, 2025 | 5.250 | 5.360 | 5.240 | 5.330 | 5.196 | 66,194,397 |
| Mar 18, 2025 | 5.270 | 5.320 | 5.230 | 5.310 | 5.176 | 40,285,378 |
| Mar 17, 2025 | 5.200 | 5.290 | 5.190 | 5.250 | 5.118 | 61,134,000 |
| Mar 14, 2025 | 5.100 | 5.250 | 5.070 | 5.180 | 5.050 | 87,848,600 |
| Mar 13, 2025 | 5.050 | 5.120 | 5.020 | 5.100 | 4.972 | 72,194,360 |
| Mar 12, 2025 | 5.080 | 5.140 | 5.000 | 5.050 | 4.923 | 90,094,584 |
| Mar 11, 2025 | 5.060 | 5.150 | 5.010 | 5.080 | 4.952 | 53,879,043 |
| Mar 10, 2025 | 5.120 | 5.160 | 5.030 | 5.080 | 4.952 | 67,322,667 |
| Mar 7, 2025 | 5.100 | 5.160 | 5.080 | 5.110 | 4.981 | 76,889,115 |
| Mar 6, 2025 | 5.150 | 5.170 | 5.060 | 5.090 | 4.962 | 53,342,031 |
| Mar 5, 2025 | 5.020 | 5.150 | 5.020 | 5.100 | 4.972 | 84,467,015 |
| Mar 4, 2025 | 4.970 | 5.050 | 4.910 | 5.010 | 4.884 | 57,702,191 |
| Mar 3, 2025 | 4.930 | 5.010 | 4.890 | 4.980 | 4.855 | 70,780,752 |
| Feb 28, 2025 | 5.000 | 5.050 | 4.930 | 4.930 | 4.806 | 178,326,650 |
| Feb 27, 2025 | 4.980 | 5.070 | 4.980 | 5.000 | 4.874 | 122,268,474 |
| Feb 26, 2025 | 4.980 | 5.050 | 4.960 | 5.010 | 4.884 | 57,222,139 |
| Feb 25, 2025 | 4.980 | 5.000 | 4.890 | 4.910 | 4.786 | 57,947,172 |
| Feb 24, 2025 | 4.900 | 5.050 | 4.880 | 4.970 | 4.845 | 60,258,545 |
| Feb 21, 2025 | 4.940 | 4.960 | 4.870 | 4.960 | 4.835 | 51,508,289 |
| Feb 20, 2025 | 4.930 | 4.980 | 4.880 | 4.900 | 4.777 | 39,668,365 |
| Feb 19, 2025 | 4.950 | 4.950 | 4.870 | 4.930 | 4.806 | 41,345,028 |
| Feb 18, 2025 | 4.890 | 4.970 | 4.870 | 4.950 | 4.825 | 43,962,224 |
| Feb 17, 2025 | 4.740 | 4.920 | 4.730 | 4.910 | 4.786 | 72,265,490 |
| Feb 14, 2025 | 4.760 | 4.810 | 4.690 | 4.760 | 4.640 | 79,896,897 |
| Feb 13, 2025 | 4.780 | 4.820 | 4.720 | 4.740 | 4.621 | 98,126,290 |
| Feb 12, 2025 | 4.670 | 4.790 | 4.650 | 4.780 | 4.660 | 127,659,178 |
| Feb 11, 2025 | 4.660 | 4.680 | 4.620 | 4.650 | 4.533 | 54,462,422 |
| Feb 10, 2025 | 4.590 | 4.650 | 4.560 | 4.650 | 4.533 | 76,637,817 |
| Feb 7, 2025 | 4.640 | 4.640 | 4.540 | 4.570 | 4.455 | 100,535,537 |
| Feb 6, 2025 | 4.600 | 4.650 | 4.560 | 4.620 | 4.504 | 76,387,872 |
| Feb 5, 2025 | 4.620 | 4.640 | 4.540 | 4.600 | 4.484 | 77,296,326 |
| Feb 4, 2025 | 4.600 | 4.650 | 4.510 | 4.590 | 4.474 | 42,648,721 |
| Feb 3, 2025 | 4.580 | 4.600 | 4.460 | 4.560 | 4.445 | 36,412,472 |
| Jan 28, 2025 | 4.630 | 4.630 | 4.630 | 4.630 | 4.513 | - |
| Jan 27, 2025 | 4.670 | 4.770 | 4.660 | 4.750 | 4.630 | 81,292,812 |
| Jan 24, 2025 | 4.680 | 4.710 | 4.640 | 4.670 | 4.552 | 48,399,327 |
| Jan 23, 2025 | 4.540 | 4.700 | 4.540 | 4.670 | 4.552 | 96,274,015 |
| Jan 22, 2025 | 4.620 | 4.620 | 4.520 | 4.540 | 4.426 | 49,133,827 |
| Jan 21, 2025 | 4.550 | 4.630 | 4.520 | 4.620 | 4.504 | 76,015,023 |
| Jan 20, 2025 | 4.580 | 4.590 | 4.510 | 4.520 | 4.406 | 53,955,400 |
| Jan 17, 2025 | 4.570 | 4.590 | 4.520 | 4.540 | 4.426 | 50,148,000 |
| Jan 16, 2025 | 4.510 | 4.570 | 4.490 | 4.570 | 4.455 | 57,323,540 |
| Jan 15, 2025 | 4.450 | 4.510 | 4.430 | 4.490 | 4.377 | 61,374,323 |
| Jan 14, 2025 | 4.420 | 4.470 | 4.410 | 4.450 | 4.338 | 43,788,198 |
| Jan 13, 2025 | 4.440 | 4.440 | 4.340 | 4.430 | 4.318 | 44,625,565 |
| Jan 10, 2025 | 4.500 | 4.540 | 4.420 | 4.440 | 4.328 | 65,021,324 |
| Jan 9, 2025 | 4.590 | 4.590 | 4.470 | 4.480 | 4.367 | 63,496,347 |
| Jan 8, 2025 | 4.550 | 4.610 | 4.530 | 4.550 | 4.435 | 71,417,110 |
| Jan 7, 2025 | 4.540 | 4.580 | 4.510 | 4.550 | 4.435 | 89,951,877 |
| Jan 6, 2025 | 4.520 | 4.560 | 4.490 | 4.520 | 4.406 | 40,473,097 |
| Jan 3, 2025 | 4.510 | 4.550 | 4.470 | 4.510 | 4.396 | 64,098,211 |
| Jan 2, 2025 | 4.560 | 4.600 | 4.480 | 4.510 | 4.396 | 85,278,293 |
| Dec 31, 2024 | 4.580 | 4.580 | 4.580 | 4.580 | 4.465 | - |
| Dec 30, 2024 | 4.530 | 4.570 | 4.470 | 4.570 | 4.455 | 84,746,822 |
| Dec 27, 2024 | 0.159598 Dividend | |||||
| Dec 27, 2024 | 4.610 | 4.610 | 4.440 | 4.490 | 4.377 | 83,318,511 |
| Dec 24, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.407 | - |
| Dec 23, 2024 | 4.550 | 4.660 | 4.540 | 4.630 | 4.360 | 103,661,441 |
| Dec 20, 2024 | 4.530 | 4.570 | 4.520 | 4.520 | 4.256 | 58,968,156 |
| Dec 19, 2024 | 4.510 | 4.570 | 4.490 | 4.530 | 4.265 | 60,302,005 |
| Dec 18, 2024 | 4.500 | 4.590 | 4.500 | 4.520 | 4.256 | 61,529,010 |
| Dec 17, 2024 | 4.450 | 4.510 | 4.420 | 4.480 | 4.218 | 82,663,350 |
| Dec 16, 2024 | 4.420 | 4.510 | 4.420 | 4.470 | 4.209 | 116,975,904 |
| Dec 13, 2024 | 4.500 | 4.510 | 4.420 | 4.440 | 4.181 | 83,019,314 |
| Dec 12, 2024 | 4.450 | 4.580 | 4.440 | 4.530 | 4.265 | 123,546,451 |
| Dec 11, 2024 | 4.510 | 4.540 | 4.450 | 4.460 | 4.199 | 54,608,857 |
| Dec 10, 2024 | 4.610 | 4.630 | 4.490 | 4.510 | 4.247 | 103,232,171 |
| Dec 9, 2024 | 4.420 | 4.550 | 4.420 | 4.550 | 4.284 | 81,054,971 |
| Dec 6, 2024 | 4.440 | 4.510 | 4.420 | 4.440 | 4.181 | 100,554,594 |
| Dec 5, 2024 | 4.500 | 4.500 | 4.430 | 4.440 | 4.181 | 74,217,019 |
| Dec 4, 2024 | 4.510 | 4.530 | 4.450 | 4.490 | 4.228 | 66,239,094 |
| Dec 3, 2024 | 4.410 | 4.510 | 4.410 | 4.500 | 4.237 | 43,345,673 |
| Dec 2, 2024 | 4.410 | 4.450 | 4.380 | 4.420 | 4.162 | 50,362,445 |
| Nov 29, 2024 | 4.450 | 4.480 | 4.390 | 4.410 | 4.152 | 68,776,051 |
| Nov 28, 2024 | 4.510 | 4.510 | 4.430 | 4.460 | 4.199 | 71,573,238 |
| Nov 27, 2024 | 4.490 | 4.560 | 4.480 | 4.520 | 4.256 | 40,463,907 |
| Nov 26, 2024 | 4.500 | 4.540 | 4.470 | 4.500 | 4.237 | 45,234,115 |
| Nov 25, 2024 | 4.560 | 4.570 | 4.500 | 4.520 | 4.256 | 103,994,063 |
| Nov 22, 2024 | 4.600 | 4.620 | 4.510 | 4.520 | 4.256 | 69,555,205 |
| Nov 21, 2024 | 4.570 | 4.610 | 4.550 | 4.570 | 4.303 | 51,561,952 |
| Nov 20, 2024 | 4.580 | 4.630 | 4.550 | 4.570 | 4.303 | 45,958,769 |
| Nov 19, 2024 | 4.630 | 4.650 | 4.570 | 4.580 | 4.312 | 55,665,205 |
| Nov 18, 2024 | 4.570 | 4.620 | 4.550 | 4.600 | 4.331 | 60,556,427 |
| Nov 15, 2024 | 4.500 | 4.570 | 4.490 | 4.510 | 4.247 | 38,804,922 |
| Nov 14, 2024 | 4.450 | 4.510 | 4.450 | 4.480 | 4.218 | 38,406,444 |
| Nov 13, 2024 | 4.440 | 4.500 | 4.440 | 4.480 | 4.218 | 40,352,421 |
| Nov 12, 2024 | 4.520 | 4.560 | 4.450 | 4.460 | 4.199 | 83,681,041 |
| Nov 11, 2024 | 4.510 | 4.550 | 4.500 | 4.530 | 4.265 | 69,877,607 |
| Nov 8, 2024 | 4.650 | 4.660 | 4.560 | 4.580 | 4.312 | 79,244,196 |
| Nov 7, 2024 | 4.480 | 4.660 | 4.480 | 4.640 | 4.369 | 89,411,010 |
| Nov 6, 2024 | 4.520 | 4.570 | 4.460 | 4.510 | 4.247 | 45,426,065 |
| Nov 5, 2024 | 4.460 | 4.580 | 4.460 | 4.570 | 4.303 | 69,907,778 |
| Nov 4, 2024 | 4.520 | 4.520 | 4.440 | 4.500 | 4.237 | 47,201,001 |
| Nov 1, 2024 | 4.480 | 4.590 | 4.470 | 4.520 | 4.256 | 64,272,569 |
| Oct 31, 2024 | 4.520 | 4.580 | 4.440 | 4.470 | 4.209 | 80,258,651 |
| Oct 30, 2024 | 4.580 | 4.610 | 4.510 | 4.520 | 4.256 | 52,957,308 |
| Oct 29, 2024 | 4.640 | 4.660 | 4.580 | 4.610 | 4.341 | 33,393,135 |
| Oct 28, 2024 | 4.700 | 4.700 | 4.610 | 4.640 | 4.369 | 45,338,523 |
| Oct 25, 2024 | 4.670 | 4.700 | 4.660 | 4.700 | 4.425 | 81,366,800 |
| Oct 24, 2024 | 4.650 | 4.720 | 4.650 | 4.670 | 4.397 | 73,340,000 |
| Oct 23, 2024 | 4.610 | 4.730 | 4.610 | 4.700 | 4.425 | 105,277,961 |
| Oct 22, 2024 | 4.630 | 4.710 | 4.590 | 4.640 | 4.369 | 75,647,451 |
| Oct 21, 2024 | 4.780 | 4.780 | 4.630 | 4.670 | 4.397 | 111,932,186 |
| Oct 18, 2024 | 4.710 | 4.850 | 4.700 | 4.790 | 4.510 | 114,310,834 |
| Oct 17, 2024 | 4.780 | 4.920 | 4.690 | 4.720 | 4.444 | 115,523,841 |
| Oct 16, 2024 | 4.640 | 4.820 | 4.640 | 4.780 | 4.501 | 133,144,839 |
| Oct 15, 2024 | 4.820 | 4.820 | 4.630 | 4.670 | 4.397 | 77,504,081 |
| Oct 14, 2024 | 4.800 | 4.870 | 4.690 | 4.790 | 4.510 | 155,779,072 |
| Oct 10, 2024 | 4.650 | 4.850 | 4.650 | 4.720 | 4.444 | 161,497,670 |
| Oct 9, 2024 | 4.860 | 4.870 | 4.540 | 4.620 | 4.350 | 236,323,405 |
| Oct 8, 2024 | 5.270 | 5.270 | 4.740 | 4.780 | 4.501 | 256,560,812 |
| Oct 7, 2024 | 5.390 | 5.390 | 5.170 | 5.270 | 4.962 | 57,829,037 |
| Oct 4, 2024 | 5.150 | 5.250 | 5.060 | 5.250 | 4.943 | 107,462,991 |
| Oct 3, 2024 | 5.260 | 5.260 | 5.040 | 5.120 | 4.821 | 123,192,360 |
| Oct 2, 2024 | 5.000 | 5.300 | 4.960 | 5.260 | 4.953 | 472,166,890 |
| Sep 30, 2024 | 4.620 | 4.740 | 4.540 | 4.650 | 4.378 | 142,369,325 |
| Sep 27, 2024 | 4.750 | 4.800 | 4.520 | 4.600 | 4.331 | 126,919,768 |
| Sep 26, 2024 | 4.600 | 4.740 | 4.540 | 4.740 | 4.463 | 143,510,095 |
| Sep 25, 2024 | 4.640 | 4.660 | 4.500 | 4.520 | 4.256 | 54,076,674 |
| Sep 24, 2024 | 4.370 | 4.540 | 4.340 | 4.520 | 4.256 | 84,799,265 |
| Sep 23, 2024 | 4.290 | 4.360 | 4.280 | 4.320 | 4.068 | 55,855,028 |
| Sep 20, 2024 | 4.190 | 4.300 | 4.160 | 4.290 | 4.039 | 45,269,896 |
| Sep 19, 2024 | 4.230 | 4.250 | 4.150 | 4.210 | 3.964 | 40,563,927 |
| Sep 17, 2024 | 4.080 | 4.270 | 4.080 | 4.230 | 3.983 | 23,560,000 |
| Sep 16, 2024 | 4.080 | 4.130 | 4.080 | 4.130 | 3.889 | 15,840,000 |
| Sep 13, 2024 | 4.000 | 4.130 | 4.000 | 4.090 | 3.851 | 52,009,217 |
| Sep 12, 2024 | 3.950 | 4.020 | 3.920 | 4.000 | 3.766 | 35,889,600 |
| Sep 11, 2024 | 4.040 | 4.040 | 3.890 | 3.950 | 3.719 | 51,499,044 |
| Sep 10, 2024 | 4.030 | 4.070 | 3.980 | 4.040 | 3.804 | 30,903,422 |
| Sep 9, 2024 | 4.010 | 4.060 | 3.980 | 4.030 | 3.795 | 51,580,310 |
| Sep 5, 2024 | 4.100 | 4.110 | 4.010 | 4.040 | 3.804 | 31,566,047 |
| Sep 4, 2024 | 4.030 | 4.100 | 3.980 | 4.090 | 3.851 | 61,884,159 |
| Sep 3, 2024 | 4.120 | 4.160 | 4.020 | 4.070 | 3.832 | 78,653,426 |
| Sep 2, 2024 | 4.190 | 4.190 | 4.060 | 4.140 | 3.898 | 78,325,958 |
| Aug 30, 2024 | 4.310 | 4.310 | 4.110 | 4.190 | 3.945 | 88,728,205 |
| Aug 29, 2024 | 4.370 | 4.400 | 4.200 | 4.290 | 4.039 | 62,731,454 |
| Aug 28, 2024 | 4.470 | 4.480 | 4.380 | 4.410 | 4.152 | 30,315,200 |
| Aug 27, 2024 | 4.440 | 4.510 | 4.420 | 4.470 | 4.209 | 27,114,200 |
| Aug 26, 2024 | 4.390 | 4.450 | 4.390 | 4.450 | 4.190 | 22,657,772 |
| Aug 23, 2024 | 4.370 | 4.390 | 4.330 | 4.390 | 4.134 | 30,055,555 |
| Aug 22, 2024 | 4.350 | 4.390 | 4.310 | 4.370 | 4.115 | 36,475,256 |
| Aug 21, 2024 | 4.330 | 4.350 | 4.290 | 4.350 | 4.096 | 25,748,681 |
| Aug 20, 2024 | 4.390 | 4.410 | 4.350 | 4.370 | 4.115 | 24,219,823 |
| Aug 19, 2024 | 4.310 | 4.400 | 4.300 | 4.380 | 4.124 | 53,735,810 |
| Aug 16, 2024 | 4.310 | 4.340 | 4.240 | 4.300 | 4.049 | 36,291,627 |
| Aug 15, 2024 | 4.160 | 4.270 | 4.110 | 4.250 | 4.002 | 34,855,976 |
| Aug 14, 2024 | 4.180 | 4.240 | 4.100 | 4.160 | 3.917 | 27,725,942 |
| Aug 13, 2024 | 4.160 | 4.190 | 4.130 | 4.180 | 3.936 | 30,498,209 |
| Aug 12, 2024 | 4.120 | 4.180 | 4.100 | 4.150 | 3.908 | 34,007,380 |
| Aug 9, 2024 | 4.200 | 4.200 | 4.090 | 4.130 | 3.889 | 27,211,043 |
| Aug 8, 2024 | 4.120 | 4.180 | 4.090 | 4.150 | 3.908 | 34,372,256 |
| Aug 7, 2024 | 4.080 | 4.150 | 4.070 | 4.140 | 3.898 | 20,002,716 |
| Aug 6, 2024 | 4.140 | 4.150 | 4.060 | 4.070 | 3.832 | 22,403,252 |
| Aug 5, 2024 | 4.200 | 4.200 | 4.040 | 4.100 | 3.860 | 27,820,941 |
| Aug 2, 2024 | 4.140 | 4.220 | 4.100 | 4.200 | 3.955 | 24,772,856 |
| Aug 1, 2024 | 4.170 | 4.230 | 4.140 | 4.170 | 3.926 | 22,456,398 |
| Jul 31, 2024 | 4.170 | 4.220 | 4.140 | 4.180 | 3.936 | 21,449,000 |
| Jul 30, 2024 | 4.230 | 4.230 | 4.140 | 4.160 | 3.917 | 13,080,893 |
| Jul 29, 2024 | 4.170 | 4.280 | 4.170 | 4.210 | 3.964 | 19,227,023 |
| Jul 26, 2024 | 4.230 | 4.260 | 4.150 | 4.170 | 3.926 | 14,794,170 |
| Jul 25, 2024 | 4.290 | 4.320 | 4.180 | 4.230 | 3.983 | 45,386,503 |
| Jul 24, 2024 | 4.220 | 4.330 | 4.170 | 4.290 | 4.039 | 33,593,920 |
| Jul 23, 2024 | 4.110 | 4.240 | 4.080 | 4.220 | 3.973 | 32,976,700 |
| Jul 22, 2024 | 4.080 | 4.120 | 4.000 | 4.110 | 3.870 | 24,536,704 |
| Jul 19, 2024 | 4.190 | 4.210 | 4.060 | 4.080 | 3.842 | 57,628,651 |
| Jul 18, 2024 | 4.190 | 4.270 | 4.170 | 4.240 | 3.992 | 24,395,928 |
| Jul 17, 2024 | 4.240 | 4.280 | 4.190 | 4.190 | 3.945 | 26,398,515 |
| Jul 16, 2024 | 4.310 | 4.350 | 4.230 | 4.240 | 3.992 | 30,555,311 |
| Jul 15, 2024 | 4.400 | 4.400 | 4.300 | 4.320 | 4.068 | 28,825,645 |
| Jul 12, 2024 | 4.320 | 4.390 | 4.280 | 4.370 | 4.115 | 32,719,700 |
| Jul 11, 2024 | 4.230 | 4.300 | 4.220 | 4.270 | 4.021 | 26,104,246 |
| Jul 10, 2024 | 4.200 | 4.270 | 4.200 | 4.210 | 3.964 | 18,012,663 |
| Jul 9, 2024 | 4.240 | 4.260 | 4.190 | 4.200 | 3.955 | 22,280,936 |
| Jul 8, 2024 | 4.200 | 4.280 | 4.180 | 4.240 | 3.992 | 24,426,567 |
| Jul 5, 2024 | 4.360 | 4.380 | 4.220 | 4.230 | 3.983 | 37,724,724 |
| Jul 4, 2024 | 4.310 | 4.380 | 4.310 | 4.350 | 4.096 | 34,010,549 |
| Jul 3, 2024 | 0.285971 Dividend | |||||
| Jul 3, 2024 | 4.350 | 4.370 | 4.250 | 4.300 | 4.049 | 33,708,832 |
| Jul 2, 2024 | 4.510 | 4.650 | 4.510 | 4.560 | 4.024 | 89,555,125 |
| Jun 28, 2024 | 4.480 | 4.610 | 4.480 | 4.580 | 4.042 | 57,423,300 |
| Jun 27, 2024 | 4.510 | 4.570 | 4.450 | 4.540 | 4.007 | 86,396,147 |
| Jun 26, 2024 | 4.430 | 4.580 | 4.430 | 4.520 | 3.989 | 46,760,340 |
| Jun 25, 2024 | 4.480 | 4.560 | 4.460 | 4.510 | 3.980 | 52,158,516 |
| Jun 24, 2024 | 4.450 | 4.510 | 4.390 | 4.490 | 3.963 | 43,464,736 |
| Jun 21, 2024 | 4.460 | 4.530 | 4.440 | 4.450 | 3.927 | 44,120,181 |
| Jun 20, 2024 | 4.480 | 4.550 | 4.450 | 4.530 | 3.998 | 50,959,226 |
| Jun 19, 2024 | 4.310 | 4.490 | 4.310 | 4.480 | 3.954 | 59,564,464 |
| Jun 18, 2024 | 4.300 | 4.360 | 4.270 | 4.300 | 3.795 | 27,789,642 |
| Jun 17, 2024 | 4.310 | 4.350 | 4.270 | 4.300 | 3.795 | 50,172,900 |
| Jun 14, 2024 | 4.340 | 4.390 | 4.300 | 4.310 | 3.804 | 48,848,248 |
| Jun 13, 2024 | 4.380 | 4.430 | 4.290 | 4.350 | 3.839 | 67,368,240 |
Related Tickers
6818.HK China Everbright Bank Company Limited
3.930
+1.29%
0998.HK CITIC BANK
7.490
+1.49%
3968.HK China Merchants Bank Co., Ltd.
51.850
-0.48%
1988.HK China Minsheng Banking Corp., Ltd.
4.690
+1.30%
3618.HK Chongqing Rural Commercial Bank Co., Ltd.
6.730
+0.45%
2016.HK China Zheshang Bank Co., Ltd
3.100
+1.31%
1963.HK Bank of Chongqing Co., Ltd.
8.630
-1.26%
2388.HK BOC Hong Kong (Holdings) Limited
34.750
+0.43%
0011.HK HANG SENG BANK
114.800
+0.53%
2356.HK Dah Sing Banking Group Limited
8.630
-0.23%