HKSE - Delayed Quote HKD
ASIAINFO TECH (1675.HK)
8.870
+0.230
+(2.66%)
At close: April 25 at 4:08:21 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.950 | 9.030 | 8.560 | 8.870 | 8.870 | 4,484,400 |
| Apr 24, 2025 | 8.960 | 9.000 | 8.490 | 8.640 | 8.640 | 5,367,200 |
| Apr 23, 2025 | 9.300 | 9.570 | 8.880 | 8.960 | 8.960 | 13,415,600 |
| Apr 22, 2025 | 8.790 | 9.420 | 8.620 | 9.030 | 9.030 | 16,897,000 |
| Apr 17, 2025 | 8.210 | 8.750 | 8.210 | 8.480 | 8.480 | 14,479,344 |
| Apr 16, 2025 | 8.170 | 8.580 | 7.810 | 8.210 | 8.210 | 14,915,600 |
| Apr 15, 2025 | 8.000 | 8.930 | 7.950 | 8.090 | 8.090 | 22,201,600 |
| Apr 14, 2025 | 7.850 | 8.070 | 7.700 | 7.910 | 7.910 | 8,427,200 |
| Apr 11, 2025 | 7.530 | 7.780 | 7.290 | 7.660 | 7.660 | 6,529,200 |
| Apr 10, 2025 | 8.010 | 8.010 | 7.440 | 7.480 | 7.480 | 6,657,800 |
| Apr 9, 2025 | 6.700 | 7.340 | 6.600 | 7.310 | 7.310 | 3,796,263 |
| Apr 8, 2025 | 7.190 | 7.240 | 6.810 | 7.050 | 7.050 | 3,534,520 |
| Apr 7, 2025 | 8.300 | 8.300 | 6.780 | 6.850 | 6.850 | 10,464,000 |
| Apr 3, 2025 | 8.630 | 8.630 | 8.380 | 8.590 | 8.590 | 3,122,112 |
| Apr 2, 2025 | 8.640 | 8.880 | 8.550 | 8.730 | 8.730 | 3,218,800 |
| Apr 1, 2025 | 9.000 | 9.170 | 8.510 | 8.640 | 8.640 | 8,030,911 |
| Mar 31, 2025 | 8.530 | 8.980 | 8.340 | 8.900 | 8.900 | 8,895,640 |
| Mar 28, 2025 | 8.830 | 8.830 | 8.210 | 8.470 | 8.470 | 5,819,600 |
| Mar 27, 2025 | 8.660 | 8.770 | 8.360 | 8.740 | 8.740 | 6,638,400 |
| Mar 26, 2025 | 9.010 | 9.010 | 8.690 | 8.770 | 8.770 | 6,834,000 |
| Mar 25, 2025 | 9.120 | 9.330 | 8.770 | 8.920 | 8.920 | 7,664,400 |
| Mar 24, 2025 | 9.030 | 9.380 | 8.920 | 9.120 | 9.120 | 8,418,800 |
| Mar 21, 2025 | 9.390 | 9.870 | 8.880 | 9.060 | 9.060 | 12,732,000 |
| Mar 20, 2025 | 9.330 | 9.580 | 9.030 | 9.370 | 9.370 | 8,716,048 |
| Mar 19, 2025 | 9.540 | 9.730 | 9.280 | 9.320 | 9.320 | 4,870,000 |
| Mar 18, 2025 | 9.450 | 9.860 | 9.320 | 9.540 | 9.540 | 9,732,400 |
| Mar 17, 2025 | 9.850 | 9.850 | 9.200 | 9.350 | 9.350 | 13,832,400 |
| Mar 14, 2025 | 9.990 | 10.280 | 9.640 | 9.820 | 9.820 | 10,767,600 |
| Mar 13, 2025 | 10.760 | 10.780 | 10.000 | 10.200 | 10.200 | 7,750,830 |
| Mar 12, 2025 | 11.100 | 11.100 | 10.360 | 10.540 | 10.540 | 5,610,800 |
| Mar 11, 2025 | 10.980 | 10.980 | 10.420 | 10.700 | 10.700 | 6,985,896 |
| Mar 10, 2025 | 11.400 | 11.500 | 10.760 | 10.980 | 10.980 | 7,768,496 |
| Mar 7, 2025 | 11.680 | 11.840 | 11.120 | 11.340 | 11.340 | 6,818,632 |
| Mar 6, 2025 | 11.500 | 12.420 | 11.200 | 11.680 | 11.680 | 22,012,584 |
| Mar 5, 2025 | 10.180 | 10.860 | 10.080 | 10.720 | 10.720 | 6,990,192 |
| Mar 4, 2025 | 9.850 | 10.280 | 9.720 | 10.180 | 10.180 | 8,014,172 |
| Mar 3, 2025 | 10.600 | 10.780 | 10.000 | 10.180 | 10.180 | 10,398,776 |
| Feb 28, 2025 | 11.000 | 11.180 | 10.200 | 10.480 | 10.480 | 8,669,255 |
| Feb 27, 2025 | 11.240 | 11.300 | 10.360 | 10.780 | 10.780 | 14,068,008 |
| Feb 26, 2025 | 10.860 | 11.960 | 10.740 | 11.040 | 11.040 | 19,215,403 |
| Feb 25, 2025 | 11.080 | 11.320 | 10.580 | 10.860 | 10.860 | 15,615,918 |
| Feb 24, 2025 | 12.220 | 12.220 | 11.240 | 11.540 | 11.540 | 24,436,804 |
| Feb 21, 2025 | 11.980 | 13.440 | 11.000 | 12.160 | 12.160 | 56,189,608 |
| Feb 20, 2025 | 10.280 | 10.660 | 9.840 | 10.420 | 10.420 | 18,764,320 |
| Feb 19, 2025 | 9.610 | 10.800 | 9.300 | 10.340 | 10.340 | 26,845,403 |
| Feb 18, 2025 | 9.660 | 10.000 | 9.230 | 9.740 | 9.740 | 25,521,025 |
| Feb 17, 2025 | 9.450 | 10.300 | 9.270 | 9.680 | 9.680 | 34,542,307 |
| Feb 14, 2025 | 7.290 | 10.160 | 7.290 | 9.420 | 9.420 | 50,377,470 |
| Feb 13, 2025 | 7.170 | 7.660 | 7.030 | 7.290 | 7.290 | 13,902,335 |
| Feb 12, 2025 | 7.000 | 7.430 | 6.980 | 7.140 | 7.140 | 12,051,600 |
| Feb 11, 2025 | 7.230 | 7.230 | 6.870 | 6.940 | 6.940 | 8,616,800 |
| Feb 10, 2025 | 6.830 | 7.510 | 6.830 | 7.270 | 7.270 | 14,782,096 |
| Feb 7, 2025 | 6.720 | 7.170 | 6.520 | 6.780 | 6.780 | 24,570,423 |
| Feb 6, 2025 | 6.090 | 6.480 | 6.000 | 6.390 | 6.390 | 8,774,030 |
| Feb 5, 2025 | 5.930 | 6.140 | 5.810 | 6.010 | 6.010 | 8,965,600 |
| Feb 4, 2025 | 5.770 | 5.800 | 5.620 | 5.750 | 5.750 | 817,200 |
| Feb 3, 2025 | 5.800 | 5.800 | 5.410 | 5.620 | 5.620 | 1,412,400 |
| Jan 28, 2025 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | - |
| Jan 27, 2025 | 5.850 | 6.270 | 5.800 | 5.880 | 5.880 | 9,449,600 |
| Jan 24, 2025 | 5.410 | 5.960 | 5.340 | 5.750 | 5.750 | 9,989,600 |
| Jan 23, 2025 | 5.480 | 5.570 | 5.360 | 5.360 | 5.360 | 1,383,600 |
| Jan 22, 2025 | 5.550 | 5.570 | 5.450 | 5.480 | 5.480 | 325,600 |
| Jan 21, 2025 | 5.530 | 5.560 | 5.430 | 5.560 | 5.560 | 593,600 |
| Jan 20, 2025 | 5.500 | 5.550 | 5.450 | 5.460 | 5.460 | 661,200 |
| Jan 17, 2025 | 5.520 | 5.550 | 5.450 | 5.540 | 5.540 | 459,600 |
| Jan 16, 2025 | 5.480 | 5.590 | 5.480 | 5.540 | 5.540 | 422,000 |
| Jan 15, 2025 | 5.540 | 5.540 | 5.450 | 5.480 | 5.480 | 364,400 |
| Jan 14, 2025 | 5.460 | 5.560 | 5.410 | 5.510 | 5.510 | 598,800 |
| Jan 13, 2025 | 5.370 | 5.470 | 5.300 | 5.440 | 5.440 | 517,600 |
| Jan 10, 2025 | 5.480 | 5.560 | 5.380 | 5.460 | 5.460 | 1,078,400 |
| Jan 9, 2025 | 5.550 | 5.560 | 5.420 | 5.480 | 5.480 | 845,600 |
| Jan 8, 2025 | 5.720 | 5.720 | 5.450 | 5.450 | 5.450 | 1,507,600 |
| Jan 7, 2025 | 5.850 | 5.960 | 5.660 | 5.700 | 5.700 | 692,000 |
| Jan 6, 2025 | 5.780 | 5.950 | 5.760 | 5.760 | 5.760 | 1,372,000 |
| Jan 3, 2025 | 6.020 | 6.020 | 5.670 | 5.710 | 5.710 | 1,286,000 |
| Jan 2, 2025 | 6.300 | 6.300 | 5.850 | 5.870 | 5.870 | 1,434,400 |
| Dec 31, 2024 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | - |
| Dec 30, 2024 | 6.250 | 6.380 | 6.130 | 6.200 | 6.200 | 2,800,800 |
| Dec 27, 2024 | 6.050 | 6.360 | 6.000 | 6.200 | 6.200 | 3,457,200 |
| Dec 24, 2024 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | - |
| Dec 23, 2024 | 6.000 | 6.350 | 5.960 | 6.120 | 6.120 | 5,502,000 |
| Dec 20, 2024 | 5.840 | 6.050 | 5.840 | 5.960 | 5.960 | 4,568,800 |
| Dec 19, 2024 | 5.720 | 5.830 | 5.600 | 5.820 | 5.820 | 1,193,600 |
| Dec 18, 2024 | 5.630 | 5.790 | 5.630 | 5.660 | 5.660 | 790,030 |
| Dec 17, 2024 | 5.690 | 5.780 | 5.650 | 5.720 | 5.720 | 918,000 |
| Dec 16, 2024 | 5.920 | 5.920 | 5.680 | 5.730 | 5.730 | 1,113,600 |
| Dec 13, 2024 | 5.990 | 5.990 | 5.860 | 5.920 | 5.920 | 922,800 |
| Dec 12, 2024 | 6.030 | 6.010 | 5.830 | 5.980 | 5.980 | 1,283,200 |
| Dec 11, 2024 | 5.880 | 6.030 | 5.880 | 6.000 | 6.000 | 1,736,000 |
| Dec 10, 2024 | 6.000 | 6.030 | 5.800 | 5.880 | 5.880 | 1,810,000 |
| Dec 9, 2024 | 5.900 | 6.010 | 5.730 | 5.920 | 5.920 | 1,547,600 |
| Dec 6, 2024 | 5.860 | 5.970 | 5.830 | 5.960 | 5.960 | 1,654,000 |
| Dec 5, 2024 | 5.830 | 5.860 | 5.740 | 5.830 | 5.830 | 962,400 |
| Dec 4, 2024 | 5.900 | 5.920 | 5.730 | 5.730 | 5.730 | 560,800 |
| Dec 3, 2024 | 5.990 | 6.070 | 5.740 | 5.830 | 5.830 | 2,139,200 |
| Dec 2, 2024 | 5.850 | 5.970 | 5.830 | 5.960 | 5.960 | 1,222,000 |
| Nov 29, 2024 | 5.720 | 5.970 | 5.700 | 5.950 | 5.950 | 3,104,000 |
| Nov 28, 2024 | 5.650 | 5.800 | 5.640 | 5.720 | 5.720 | 1,704,000 |
| Nov 27, 2024 | 5.520 | 5.720 | 5.420 | 5.680 | 5.680 | 1,669,500 |
| Nov 26, 2024 | 5.780 | 5.900 | 5.500 | 5.500 | 5.500 | 2,716,000 |
| Nov 25, 2024 | 5.450 | 5.660 | 5.400 | 5.660 | 5.660 | 1,762,000 |
| Nov 22, 2024 | 5.660 | 5.660 | 5.420 | 5.450 | 5.450 | 1,690,976 |
| Nov 21, 2024 | 5.780 | 5.810 | 5.640 | 5.670 | 5.670 | 688,400 |
| Nov 20, 2024 | 5.800 | 5.800 | 5.680 | 5.720 | 5.720 | 1,434,000 |
| Nov 19, 2024 | 5.840 | 5.850 | 5.600 | 5.730 | 5.730 | 1,346,400 |
| Nov 18, 2024 | 5.750 | 5.880 | 5.740 | 5.760 | 5.760 | 1,798,000 |
| Nov 15, 2024 | 5.740 | 5.980 | 5.740 | 5.750 | 5.750 | 3,105,854 |
| Nov 14, 2024 | 5.920 | 6.000 | 5.730 | 5.790 | 5.790 | 2,756,800 |
| Nov 13, 2024 | 5.670 | 5.940 | 5.650 | 5.920 | 5.920 | 3,706,480 |
| Nov 12, 2024 | 5.830 | 6.050 | 5.660 | 5.730 | 5.730 | 7,992,000 |
| Nov 11, 2024 | 5.590 | 5.900 | 5.500 | 5.860 | 5.860 | 6,606,486 |
| Nov 8, 2024 | 5.530 | 5.680 | 5.450 | 5.560 | 5.560 | 1,802,400 |
| Nov 7, 2024 | 5.500 | 5.540 | 5.430 | 5.530 | 5.530 | 2,651,200 |
| Nov 6, 2024 | 5.340 | 5.700 | 5.310 | 5.500 | 5.500 | 14,125,199 |
| Nov 5, 2024 | 5.100 | 5.350 | 5.100 | 5.340 | 5.340 | 3,043,400 |
| Nov 4, 2024 | 5.070 | 5.150 | 5.030 | 5.130 | 5.130 | 1,112,800 |
| Nov 1, 2024 | 5.180 | 5.190 | 5.000 | 5.070 | 5.070 | 4,416,205 |
| Oct 31, 2024 | 5.200 | 5.200 | 5.110 | 5.140 | 5.140 | 2,163,697 |
| Oct 30, 2024 | 5.260 | 5.290 | 5.060 | 5.140 | 5.140 | 3,912,497 |
| Oct 29, 2024 | 5.310 | 5.380 | 5.180 | 5.240 | 5.240 | 4,854,200 |
| Oct 28, 2024 | 5.350 | 5.470 | 5.280 | 5.320 | 5.320 | 5,727,951 |
| Oct 25, 2024 | 5.290 | 5.380 | 5.240 | 5.300 | 5.300 | 2,425,200 |
| Oct 24, 2024 | 5.250 | 5.350 | 5.060 | 5.170 | 5.170 | 13,809,504 |
| Oct 23, 2024 | 5.210 | 5.300 | 5.150 | 5.220 | 5.220 | 2,053,566 |
| Oct 22, 2024 | 5.230 | 5.280 | 5.150 | 5.200 | 5.200 | 3,502,303 |
| Oct 21, 2024 | 5.490 | 5.490 | 5.230 | 5.260 | 5.260 | 3,267,600 |
| Oct 18, 2024 | 5.190 | 5.430 | 5.150 | 5.390 | 5.390 | 4,981,600 |
| Oct 17, 2024 | 5.380 | 5.520 | 5.170 | 5.210 | 5.210 | 4,307,890 |
| Oct 16, 2024 | 4.880 | 5.440 | 4.880 | 5.220 | 5.220 | 7,452,495 |
| Oct 15, 2024 | 5.110 | 5.160 | 4.820 | 4.880 | 4.880 | 4,304,000 |
| Oct 14, 2024 | 5.230 | 5.230 | 4.980 | 5.050 | 5.050 | 4,025,600 |
| Oct 10, 2024 | 5.560 | 5.560 | 5.060 | 5.110 | 5.110 | 14,161,805 |
| Oct 9, 2024 | 5.850 | 5.990 | 5.310 | 5.400 | 5.400 | 9,132,800 |
| Oct 8, 2024 | 6.350 | 6.400 | 5.640 | 5.740 | 5.740 | 12,923,686 |
| Oct 7, 2024 | 5.680 | 6.160 | 5.650 | 6.160 | 6.160 | 4,890,562 |
| Oct 4, 2024 | 5.460 | 5.600 | 5.280 | 5.600 | 5.600 | 2,331,200 |
| Oct 3, 2024 | 5.570 | 5.640 | 5.090 | 5.310 | 5.310 | 2,042,000 |
| Oct 2, 2024 | 5.890 | 5.890 | 5.520 | 5.550 | 5.550 | 7,500,701 |
| Sep 30, 2024 | 5.660 | 5.880 | 5.650 | 5.750 | 5.750 | 6,268,486 |
| Sep 27, 2024 | 5.360 | 5.560 | 5.350 | 5.510 | 5.510 | 2,109,280 |
| Sep 26, 2024 | 5.140 | 5.390 | 5.110 | 5.340 | 5.340 | 1,082,800 |
| Sep 25, 2024 | 5.180 | 5.300 | 5.130 | 5.180 | 5.180 | 488,400 |
| Sep 24, 2024 | 5.030 | 5.160 | 5.030 | 5.080 | 5.080 | 1,537,600 |
| Sep 23, 2024 | 5.030 | 5.170 | 4.980 | 4.990 | 4.990 | 319,200 |
| Sep 20, 2024 | 5.170 | 5.170 | 5.000 | 5.030 | 5.030 | 305,700 |
| Sep 19, 2024 | 5.190 | 5.200 | 5.040 | 5.060 | 5.060 | 853,114 |
| Sep 17, 2024 | 5.300 | 5.300 | 5.120 | 5.190 | 5.190 | 205,700 |
| Sep 16, 2024 | 5.100 | 5.230 | 4.940 | 5.230 | 5.230 | 206,000 |
| Sep 13, 2024 | 5.100 | 5.100 | 4.990 | 4.990 | 4.990 | 148,000 |
| Sep 12, 2024 | 5.080 | 5.100 | 4.990 | 4.990 | 4.990 | 100,800 |
| Sep 11, 2024 | 4.960 | 5.090 | 4.960 | 5.040 | 5.040 | 312,800 |
| Sep 10, 2024 | 5.060 | 5.080 | 4.940 | 5.040 | 5.040 | 362,400 |
| Sep 9, 2024 | 5.050 | 5.050 | 4.880 | 5.020 | 5.020 | 775,200 |
| Sep 5, 2024 | 5.220 | 5.220 | 5.040 | 5.120 | 5.120 | 435,794 |
| Sep 4, 2024 | 5.200 | 5.200 | 5.050 | 5.060 | 5.060 | 478,800 |
| Sep 3, 2024 | 5.160 | 5.170 | 5.050 | 5.110 | 5.110 | 382,800 |
| Sep 2, 2024 | 5.190 | 5.200 | 5.030 | 5.060 | 5.060 | 682,800 |
| Aug 30, 2024 | 5.080 | 5.250 | 5.020 | 5.190 | 5.190 | 953,600 |
| Aug 29, 2024 | 5.000 | 5.040 | 4.900 | 5.020 | 5.020 | 511,200 |
| Aug 28, 2024 | 5.190 | 5.190 | 4.990 | 5.000 | 5.000 | 995,600 |
| Aug 27, 2024 | 5.150 | 5.290 | 5.100 | 5.190 | 5.190 | 785,200 |
| Aug 26, 2024 | 5.230 | 5.330 | 5.140 | 5.150 | 5.150 | 1,770,800 |
| Aug 23, 2024 | 5.200 | 5.300 | 5.150 | 5.230 | 5.230 | 850,400 |
| Aug 22, 2024 | 5.230 | 5.250 | 5.110 | 5.220 | 5.220 | 1,042,000 |
| Aug 21, 2024 | 5.300 | 5.380 | 5.200 | 5.230 | 5.230 | 1,377,200 |
| Aug 20, 2024 | 5.270 | 5.370 | 5.220 | 5.330 | 5.330 | 944,000 |
| Aug 19, 2024 | 5.210 | 5.350 | 5.190 | 5.250 | 5.250 | 899,600 |
| Aug 16, 2024 | 5.190 | 5.360 | 5.150 | 5.200 | 5.200 | 1,415,200 |
| Aug 15, 2024 | 4.750 | 5.370 | 4.740 | 5.220 | 5.220 | 5,430,400 |
| Aug 14, 2024 | 4.740 | 4.760 | 4.660 | 4.660 | 4.660 | 182,000 |
| Aug 13, 2024 | 4.730 | 4.850 | 4.670 | 4.840 | 4.840 | 379,200 |
| Aug 12, 2024 | 4.800 | 4.800 | 4.670 | 4.730 | 4.730 | 261,200 |
| Aug 9, 2024 | 4.700 | 4.920 | 4.700 | 4.800 | 4.800 | 542,000 |
| Aug 8, 2024 | 4.700 | 4.740 | 4.610 | 4.690 | 4.690 | 182,400 |
| Aug 7, 2024 | 4.680 | 4.800 | 4.670 | 4.710 | 4.710 | 317,600 |
| Aug 6, 2024 | 4.610 | 4.680 | 4.570 | 4.680 | 4.680 | 320,400 |
| Aug 5, 2024 | 4.510 | 4.660 | 4.500 | 4.610 | 4.610 | 490,800 |
| Aug 2, 2024 | 4.550 | 4.610 | 4.500 | 4.600 | 4.600 | 430,400 |
| Aug 1, 2024 | 4.600 | 4.620 | 4.520 | 4.560 | 4.560 | 471,200 |
| Jul 31, 2024 | 4.480 | 4.670 | 4.480 | 4.560 | 4.560 | 782,800 |
| Jul 30, 2024 | 4.620 | 4.620 | 4.460 | 4.530 | 4.530 | 267,200 |
| Jul 29, 2024 | 4.540 | 4.650 | 4.500 | 4.560 | 4.560 | 322,000 |
| Jul 26, 2024 | 4.560 | 4.650 | 4.520 | 4.610 | 4.610 | 607,600 |
| Jul 25, 2024 | 4.580 | 4.630 | 4.480 | 4.530 | 4.530 | 1,236,400 |
| Jul 24, 2024 | 4.760 | 4.850 | 4.540 | 4.600 | 4.600 | 1,886,000 |
| Jul 23, 2024 | 4.990 | 4.990 | 4.760 | 4.760 | 4.760 | 1,437,025 |
| Jul 22, 2024 | 5.750 | 5.770 | 4.850 | 4.950 | 4.950 | 5,458,400 |
| Jul 19, 2024 | 6.200 | 6.200 | 6.010 | 6.100 | 6.100 | 1,247,600 |
| Jul 18, 2024 | 6.160 | 6.240 | 6.120 | 6.190 | 6.190 | 271,200 |
| Jul 17, 2024 | 6.150 | 6.240 | 6.130 | 6.160 | 6.160 | 383,339 |
| Jul 16, 2024 | 6.250 | 6.250 | 6.100 | 6.130 | 6.130 | 626,163 |
| Jul 15, 2024 | 6.390 | 6.390 | 6.240 | 6.250 | 6.250 | 660,720 |
| Jul 12, 2024 | 6.530 | 6.540 | 6.440 | 6.460 | 6.460 | 322,559 |
| Jul 11, 2024 | 6.430 | 6.450 | 6.340 | 6.390 | 6.390 | 159,525 |
| Jul 10, 2024 | 6.410 | 6.430 | 6.320 | 6.340 | 6.340 | 280,800 |
| Jul 9, 2024 | 6.340 | 6.430 | 6.290 | 6.390 | 6.390 | 160,800 |
| Jul 8, 2024 | 6.610 | 6.500 | 6.300 | 6.340 | 6.340 | 465,200 |
| Jul 5, 2024 | 6.660 | 6.650 | 6.460 | 6.490 | 6.490 | 295,200 |
| Jul 4, 2024 | 0.412 Dividend | |||||
| Jul 4, 2024 | 6.620 | 6.650 | 6.560 | 6.630 | 6.630 | 384,400 |
| Jul 3, 2024 | 6.960 | 6.980 | 6.800 | 6.970 | 6.558 | 410,800 |
| Jul 2, 2024 | 7.060 | 7.110 | 6.840 | 6.860 | 6.455 | 471,200 |
| Jun 28, 2024 | 6.950 | 7.090 | 6.930 | 7.020 | 6.605 | 658,000 |
| Jun 27, 2024 | 6.990 | 6.990 | 6.870 | 6.940 | 6.530 | 252,400 |
| Jun 26, 2024 | 6.800 | 7.020 | 6.790 | 7.000 | 6.586 | 694,400 |
| Jun 25, 2024 | 6.670 | 6.800 | 6.670 | 6.760 | 6.360 | 592,800 |
| Jun 24, 2024 | 6.700 | 6.780 | 6.650 | 6.780 | 6.379 | 617,600 |
| Jun 21, 2024 | 6.780 | 6.780 | 6.670 | 6.700 | 6.304 | 1,041,200 |
| Jun 20, 2024 | 6.970 | 7.000 | 6.720 | 6.780 | 6.379 | 820,400 |
| Jun 19, 2024 | 6.890 | 6.980 | 6.890 | 6.960 | 6.549 | 434,400 |
| Jun 18, 2024 | 6.930 | 6.950 | 6.820 | 6.840 | 6.436 | 494,800 |
| Jun 17, 2024 | 6.970 | 6.970 | 6.830 | 6.840 | 6.436 | 350,000 |
| Jun 14, 2024 | 7.000 | 7.000 | 6.860 | 6.960 | 6.549 | 1,030,800 |
| Jun 13, 2024 | 6.970 | 7.050 | 6.910 | 6.930 | 6.520 | 287,600 |
| Jun 12, 2024 | 6.890 | 6.970 | 6.860 | 6.950 | 6.539 | 285,200 |
| Jun 11, 2024 | 7.120 | 7.120 | 6.890 | 6.890 | 6.483 | 696,800 |
| Jun 7, 2024 | 7.020 | 7.070 | 6.970 | 7.060 | 6.643 | 201,200 |
| Jun 6, 2024 | 7.080 | 7.150 | 6.940 | 7.000 | 6.586 | 611,600 |
| Jun 5, 2024 | 7.080 | 7.180 | 7.000 | 7.020 | 6.605 | 378,400 |
| Jun 4, 2024 | 7.090 | 7.100 | 7.000 | 7.040 | 6.624 | 280,800 |
| Jun 3, 2024 | 7.160 | 7.160 | 7.010 | 7.060 | 6.643 | 550,400 |
| May 31, 2024 | 7.020 | 7.140 | 6.940 | 6.940 | 6.530 | 725,600 |
| May 30, 2024 | 6.980 | 7.040 | 6.980 | 6.990 | 6.577 | 416,000 |
| May 29, 2024 | 7.300 | 7.300 | 6.980 | 7.020 | 6.605 | 917,600 |
| May 28, 2024 | 7.350 | 7.420 | 7.190 | 7.190 | 6.765 | 758,000 |
| May 27, 2024 | 7.180 | 7.250 | 7.030 | 7.250 | 6.821 | 676,800 |
| May 24, 2024 | 7.080 | 7.190 | 7.010 | 7.040 | 6.624 | 929,200 |
| May 23, 2024 | 7.310 | 7.320 | 7.110 | 7.110 | 6.690 | 749,800 |
| May 22, 2024 | 7.260 | 7.400 | 7.240 | 7.400 | 6.963 | 434,400 |
| May 21, 2024 | 7.550 | 7.560 | 7.250 | 7.250 | 6.821 | 975,200 |
| May 20, 2024 | 7.570 | 7.600 | 7.510 | 7.540 | 7.094 | 858,842 |
| May 17, 2024 | 7.500 | 7.600 | 7.440 | 7.490 | 7.047 | 562,050 |
| May 16, 2024 | 7.470 | 7.540 | 7.450 | 7.490 | 7.047 | 496,800 |
| May 14, 2024 | 7.590 | 7.630 | 7.450 | 7.490 | 7.047 | 918,045 |
| May 13, 2024 | 7.420 | 7.610 | 7.300 | 7.540 | 7.094 | 2,677,600 |
| May 10, 2024 | 7.260 | 7.420 | 7.260 | 7.370 | 6.934 | 1,038,800 |
| May 9, 2024 | 7.290 | 7.370 | 7.160 | 7.300 | 6.868 | 871,200 |
| May 8, 2024 | 7.320 | 7.420 | 7.200 | 7.250 | 6.821 | 684,000 |
| May 7, 2024 | 7.310 | 7.350 | 7.270 | 7.290 | 6.859 | 322,800 |
| May 6, 2024 | 7.400 | 7.400 | 7.230 | 7.280 | 6.850 | 365,600 |
| May 3, 2024 | 7.440 | 7.450 | 7.290 | 7.340 | 6.906 | 484,929 |
| May 2, 2024 | 7.120 | 7.370 | 7.040 | 7.350 | 6.916 | 672,400 |
| Apr 30, 2024 | 7.000 | 7.120 | 6.990 | 7.060 | 6.643 | 479,200 |
| Apr 29, 2024 | 7.090 | 7.180 | 7.050 | 7.100 | 6.680 | 461,200 |
| Apr 26, 2024 | 6.910 | 7.050 | 6.880 | 7.010 | 6.596 | 772,000 |
| Apr 25, 2024 | 6.850 | 6.980 | 6.800 | 6.870 | 6.464 | 629,200 |
Related Tickers
WEWA Wewards, Inc.
2.1100
0.00%
030520.KQ Hancom Inc.
21,900.00
-0.90%
301396.SZ Glory View Technology Co., Ltd.
73.00
+6.77%
RNI.F Oxford Metrics plc
0.5500
+1.85%
2246.HK Gogox Holdings Limited
0.350
-4.11%
9911.HK Newborn Town Inc.
7.410
+5.11%
0596.HK INSPUR DIGI ENT
7.360
+5.14%
0909.HK MING YUAN CLOUD
2.920
-1.68%
TRST.L Trustpilot Group plc
220.80
+1.19%
2013.HK Weimob Inc.
1.630
-1.21%