HKSE - Delayed Quote HKD
SUNEVISION (1686.HK)
6.400
+0.310
+(5.09%)
As of 2:18:37 PM GMT+8. Market Open.
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 30, 2025 | 6.090 | 6.620 | 6.050 | 6.400 | 6.400 | 21,451,000 |
| Apr 29, 2025 | 5.950 | 6.320 | 5.810 | 6.090 | 6.090 | 17,301,522 |
| Apr 28, 2025 | 5.920 | 5.980 | 5.790 | 5.910 | 5.910 | 5,729,000 |
| Apr 25, 2025 | 5.890 | 5.990 | 5.750 | 5.870 | 5.870 | 11,163,000 |
| Apr 24, 2025 | 6.040 | 6.050 | 5.680 | 5.800 | 5.800 | 15,406,931 |
| Apr 23, 2025 | 5.860 | 6.050 | 5.860 | 6.000 | 6.000 | 7,089,000 |
| Apr 22, 2025 | 5.950 | 6.000 | 5.660 | 5.820 | 5.820 | 11,032,488 |
| Apr 17, 2025 | 5.730 | 6.020 | 5.650 | 5.970 | 5.970 | 12,154,000 |
| Apr 16, 2025 | 6.110 | 6.110 | 5.700 | 5.800 | 5.800 | 9,324,084 |
| Apr 15, 2025 | 6.200 | 6.200 | 5.990 | 6.110 | 6.110 | 8,880,000 |
| Apr 14, 2025 | 6.300 | 6.350 | 6.040 | 6.140 | 6.140 | 14,554,000 |
| Apr 11, 2025 | 6.080 | 6.270 | 6.050 | 6.140 | 6.140 | 7,167,897 |
| Apr 10, 2025 | 6.250 | 6.280 | 5.870 | 6.060 | 6.060 | 10,814,078 |
| Apr 9, 2025 | 5.590 | 5.980 | 5.440 | 5.930 | 5.930 | 25,064,500 |
| Apr 8, 2025 | 6.000 | 6.140 | 5.680 | 5.860 | 5.860 | 19,469,435 |
| Apr 7, 2025 | 6.430 | 6.430 | 5.670 | 5.770 | 5.770 | 28,317,060 |
| Apr 3, 2025 | 6.970 | 7.270 | 6.820 | 6.940 | 6.940 | 9,791,622 |
| Apr 2, 2025 | 6.880 | 7.230 | 6.780 | 7.050 | 7.050 | 14,755,512 |
| Apr 1, 2025 | 6.880 | 6.930 | 6.680 | 6.880 | 6.880 | 11,140,658 |
| Mar 31, 2025 | 6.660 | 6.930 | 6.500 | 6.850 | 6.850 | 17,854,938 |
| Mar 28, 2025 | 6.950 | 6.950 | 6.670 | 6.860 | 6.860 | 13,952,953 |
| Mar 27, 2025 | 7.100 | 7.250 | 6.910 | 6.950 | 6.950 | 7,547,260 |
| Mar 26, 2025 | 6.950 | 7.150 | 6.950 | 7.090 | 7.090 | 7,765,000 |
| Mar 25, 2025 | 7.550 | 7.550 | 6.920 | 6.950 | 6.950 | 21,539,116 |
| Mar 24, 2025 | 7.300 | 7.690 | 7.220 | 7.490 | 7.490 | 15,668,000 |
| Mar 21, 2025 | 7.550 | 7.630 | 7.210 | 7.400 | 7.400 | 42,112,929 |
| Mar 20, 2025 | 7.880 | 7.950 | 7.530 | 7.710 | 7.710 | 16,230,014 |
| Mar 19, 2025 | 8.600 | 8.600 | 7.820 | 7.950 | 7.950 | 22,946,580 |
| Mar 18, 2025 | 8.370 | 8.770 | 8.370 | 8.640 | 8.640 | 23,686,060 |
| Mar 17, 2025 | 7.910 | 8.270 | 7.910 | 8.210 | 8.210 | 16,507,000 |
| Mar 14, 2025 | 7.930 | 8.040 | 7.670 | 7.910 | 7.910 | 10,605,632 |
| Mar 13, 2025 | 8.290 | 8.470 | 7.730 | 7.840 | 7.840 | 30,636,072 |
| Mar 12, 2025 | 8.710 | 8.820 | 8.150 | 8.300 | 8.300 | 20,141,309 |
| Mar 11, 2025 | 8.280 | 8.700 | 7.960 | 8.500 | 8.500 | 26,597,000 |
| Mar 10, 2025 | 8.710 | 8.900 | 8.300 | 8.500 | 8.500 | 17,115,914 |
| Mar 7, 2025 | 9.160 | 9.500 | 8.500 | 8.600 | 8.600 | 35,899,052 |
| Mar 6, 2025 | 9.300 | 9.870 | 9.060 | 9.250 | 9.250 | 50,071,744 |
| Mar 5, 2025 | 8.200 | 8.850 | 8.020 | 8.800 | 8.800 | 55,469,329 |
| Mar 4, 2025 | 7.840 | 8.060 | 7.580 | 7.930 | 7.930 | 41,365,000 |
| Mar 3, 2025 | 8.920 | 9.050 | 8.080 | 8.380 | 8.380 | 38,201,846 |
| Feb 28, 2025 | 8.450 | 9.100 | 8.000 | 8.780 | 8.780 | 69,021,077 |
| Feb 27, 2025 | 9.880 | 10.360 | 8.230 | 8.760 | 8.760 | 89,718,908 |
| Feb 26, 2025 | 8.700 | 10.300 | 8.600 | 9.640 | 9.640 | 139,422,198 |
| Feb 25, 2025 | 8.200 | 9.560 | 7.800 | 8.900 | 8.900 | 68,629,000 |
| Feb 24, 2025 | 9.080 | 9.250 | 8.500 | 8.900 | 8.900 | 68,018,451 |
| Feb 21, 2025 | 8.130 | 9.480 | 8.090 | 9.280 | 9.280 | 112,101,905 |
| Feb 20, 2025 | 7.200 | 7.860 | 7.200 | 7.380 | 7.380 | 42,876,012 |
| Feb 19, 2025 | 7.520 | 7.690 | 7.050 | 7.260 | 7.260 | 34,886,078 |
| Feb 18, 2025 | 6.850 | 8.180 | 6.840 | 7.420 | 7.420 | 61,068,894 |
| Feb 17, 2025 | 6.600 | 7.870 | 6.600 | 7.210 | 7.210 | 103,398,318 |
| Feb 14, 2025 | 5.060 | 6.600 | 5.040 | 6.300 | 6.300 | 85,670,626 |
| Feb 13, 2025 | 4.510 | 5.270 | 4.400 | 4.880 | 4.880 | 33,854,184 |
| Feb 12, 2025 | 4.590 | 4.700 | 4.390 | 4.500 | 4.500 | 11,661,290 |
| Feb 11, 2025 | 4.180 | 4.740 | 4.140 | 4.460 | 4.460 | 12,882,954 |
| Feb 10, 2025 | 4.200 | 4.260 | 4.110 | 4.130 | 4.130 | 2,795,000 |
| Feb 7, 2025 | 4.090 | 4.200 | 4.080 | 4.150 | 4.150 | 1,949,553 |
| Feb 6, 2025 | 3.870 | 4.090 | 3.800 | 4.080 | 4.080 | 2,515,082 |
| Feb 5, 2025 | 3.950 | 3.950 | 3.820 | 3.840 | 3.840 | 911,000 |
| Feb 4, 2025 | 3.760 | 4.020 | 3.760 | 3.950 | 3.950 | 2,108,093 |
| Feb 3, 2025 | 3.770 | 3.780 | 3.680 | 3.770 | 3.770 | 903,418 |
| Jan 28, 2025 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | - |
| Jan 27, 2025 | 3.740 | 3.820 | 3.740 | 3.770 | 3.770 | 912,000 |
| Jan 24, 2025 | 3.750 | 3.830 | 3.730 | 3.790 | 3.790 | 2,172,357 |
| Jan 23, 2025 | 3.770 | 3.850 | 3.700 | 3.760 | 3.760 | 1,397,000 |
| Jan 22, 2025 | 3.820 | 3.860 | 3.770 | 3.840 | 3.840 | 1,385,909 |
| Jan 21, 2025 | 3.840 | 3.860 | 3.800 | 3.830 | 3.830 | 2,302,582 |
| Jan 20, 2025 | 3.850 | 3.890 | 3.800 | 3.830 | 3.830 | 1,210,854 |
| Jan 17, 2025 | 3.870 | 3.940 | 3.870 | 3.870 | 3.870 | 877,000 |
| Jan 16, 2025 | 3.890 | 3.920 | 3.840 | 3.870 | 3.870 | 1,074,551 |
| Jan 15, 2025 | 3.870 | 3.870 | 3.730 | 3.810 | 3.810 | 4,754,000 |
| Jan 14, 2025 | 3.850 | 3.930 | 3.820 | 3.870 | 3.870 | 1,989,831 |
| Jan 13, 2025 | 4.040 | 4.040 | 3.880 | 3.900 | 3.900 | 1,170,000 |
| Jan 10, 2025 | 3.960 | 4.110 | 3.930 | 4.070 | 4.070 | 1,965,000 |
| Jan 9, 2025 | 3.960 | 4.000 | 3.860 | 3.960 | 3.960 | 1,879,984 |
| Jan 8, 2025 | 4.020 | 4.020 | 3.840 | 3.940 | 3.940 | 4,875,534 |
| Jan 7, 2025 | 4.030 | 4.110 | 3.990 | 4.020 | 4.020 | 1,041,500 |
| Jan 6, 2025 | 4.200 | 4.200 | 4.030 | 4.030 | 4.030 | 937,500 |
| Jan 3, 2025 | 4.130 | 4.200 | 4.110 | 4.160 | 4.160 | 708,180 |
| Jan 2, 2025 | 4.270 | 4.270 | 4.150 | 4.180 | 4.180 | 829,262 |
| Dec 31, 2024 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | - |
| Dec 30, 2024 | 4.200 | 4.200 | 4.120 | 4.160 | 4.160 | 1,093,338 |
| Dec 27, 2024 | 4.140 | 4.230 | 4.140 | 4.150 | 4.150 | 835,000 |
| Dec 24, 2024 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | - |
| Dec 23, 2024 | 4.120 | 4.220 | 4.120 | 4.190 | 4.190 | 1,432,000 |
| Dec 20, 2024 | 3.970 | 4.190 | 3.970 | 4.140 | 4.140 | 2,739,636 |
| Dec 19, 2024 | 4.030 | 4.080 | 3.940 | 4.070 | 4.070 | 1,300,000 |
| Dec 18, 2024 | 4.030 | 4.080 | 3.980 | 4.030 | 4.030 | 1,005,674 |
| Dec 17, 2024 | 4.110 | 4.110 | 3.980 | 4.020 | 4.020 | 1,528,000 |
| Dec 16, 2024 | 4.150 | 4.130 | 4.060 | 4.110 | 4.110 | 1,229,980 |
| Dec 13, 2024 | 4.170 | 4.220 | 4.130 | 4.160 | 4.160 | 1,594,000 |
| Dec 12, 2024 | 4.160 | 4.250 | 4.130 | 4.160 | 4.160 | 1,311,080 |
| Dec 11, 2024 | 4.300 | 4.300 | 4.140 | 4.160 | 4.160 | 1,345,883 |
| Dec 10, 2024 | 4.330 | 4.350 | 4.220 | 4.260 | 4.260 | 1,821,163 |
| Dec 9, 2024 | 4.360 | 4.400 | 4.190 | 4.280 | 4.280 | 2,421,000 |
| Dec 6, 2024 | 4.420 | 4.500 | 4.360 | 4.380 | 4.380 | 992,957 |
| Dec 5, 2024 | 4.400 | 4.470 | 4.350 | 4.430 | 4.430 | 5,321,057 |
| Dec 4, 2024 | 4.300 | 4.410 | 4.270 | 4.360 | 4.360 | 1,942,749 |
| Dec 3, 2024 | 4.420 | 4.420 | 4.310 | 4.320 | 4.320 | 2,656,544 |
| Dec 2, 2024 | 4.150 | 4.380 | 4.150 | 4.360 | 4.360 | 2,108,978 |
| Nov 29, 2024 | 4.160 | 4.250 | 4.070 | 4.200 | 4.200 | 2,602,000 |
| Nov 28, 2024 | 4.120 | 4.180 | 4.020 | 4.090 | 4.090 | 2,441,000 |
| Nov 27, 2024 | 4.160 | 4.200 | 4.050 | 4.160 | 4.160 | 3,015,500 |
| Nov 26, 2024 | 4.300 | 4.300 | 4.080 | 4.150 | 4.150 | 1,880,368 |
| Nov 25, 2024 | 4.150 | 4.370 | 4.150 | 4.290 | 4.290 | 4,603,333 |
| Nov 22, 2024 | 4.070 | 4.150 | 4.070 | 4.120 | 4.120 | 2,156,616 |
| Nov 21, 2024 | 3.980 | 4.080 | 3.980 | 4.060 | 4.060 | 1,609,174 |
| Nov 20, 2024 | 3.950 | 4.040 | 3.950 | 3.980 | 3.980 | 2,002,171 |
| Nov 19, 2024 | 3.930 | 4.020 | 3.910 | 4.010 | 4.010 | 2,235,500 |
| Nov 18, 2024 | 3.830 | 3.940 | 3.830 | 3.900 | 3.900 | 1,266,000 |
| Nov 15, 2024 | 3.800 | 3.920 | 3.750 | 3.880 | 3.880 | 1,136,404 |
| Nov 14, 2024 | 3.680 | 3.790 | 3.680 | 3.780 | 3.780 | 1,973,456 |
| Nov 13, 2024 | 3.700 | 3.780 | 3.670 | 3.730 | 3.730 | 1,179,728 |
| Nov 12, 2024 | 3.750 | 3.810 | 3.700 | 3.720 | 3.720 | 1,764,000 |
| Nov 11, 2024 | 3.800 | 3.820 | 3.700 | 3.790 | 3.790 | 706,642 |
| Nov 8, 2024 | 3.800 | 3.820 | 3.650 | 3.770 | 3.770 | 1,698,433 |
| Nov 7, 2024 | 3.760 | 3.760 | 3.580 | 3.720 | 3.720 | 2,268,218 |
| Nov 6, 2024 | 3.980 | 3.980 | 3.750 | 3.760 | 3.760 | 3,261,000 |
| Nov 5, 2024 | 0.112 Dividend | |||||
| Nov 5, 2024 | 3.820 | 3.890 | 3.810 | 3.870 | 3.870 | 1,553,487 |
| Nov 4, 2024 | 3.930 | 3.950 | 3.880 | 3.930 | 3.818 | 918,782 |
| Nov 1, 2024 | 3.810 | 3.940 | 3.810 | 3.930 | 3.818 | 1,415,662 |
| Oct 31, 2024 | 4.030 | 4.030 | 3.840 | 3.890 | 3.779 | 2,401,000 |
| Oct 30, 2024 | 4.030 | 4.070 | 3.980 | 4.010 | 3.896 | 6,387,000 |
| Oct 29, 2024 | 4.100 | 4.130 | 4.030 | 4.040 | 3.925 | 2,303,000 |
| Oct 28, 2024 | 3.970 | 4.100 | 3.970 | 4.100 | 3.983 | 3,281,000 |
| Oct 25, 2024 | 3.830 | 3.950 | 3.830 | 3.930 | 3.818 | 2,853,195 |
| Oct 24, 2024 | 3.760 | 3.870 | 3.750 | 3.830 | 3.721 | 1,203,210 |
| Oct 23, 2024 | 3.820 | 3.870 | 3.760 | 3.810 | 3.701 | 2,034,914 |
| Oct 22, 2024 | 3.820 | 3.870 | 3.780 | 3.830 | 3.721 | 3,057,000 |
| Oct 21, 2024 | 3.890 | 3.960 | 3.830 | 3.850 | 3.740 | 2,951,028 |
| Oct 18, 2024 | 3.800 | 3.910 | 3.800 | 3.910 | 3.799 | 2,279,207 |
| Oct 17, 2024 | 3.790 | 3.880 | 3.760 | 3.790 | 3.682 | 2,091,000 |
| Oct 16, 2024 | 3.710 | 3.790 | 3.700 | 3.760 | 3.653 | 906,108 |
| Oct 15, 2024 | 3.700 | 3.810 | 3.690 | 3.750 | 3.643 | 3,067,000 |
| Oct 14, 2024 | 3.770 | 3.800 | 3.680 | 3.710 | 3.604 | 2,370,000 |
| Oct 10, 2024 | 3.790 | 3.840 | 3.720 | 3.770 | 3.663 | 1,477,000 |
| Oct 9, 2024 | 3.700 | 3.860 | 3.680 | 3.720 | 3.614 | 2,696,092 |
| Oct 8, 2024 | 3.800 | 3.820 | 3.620 | 3.720 | 3.614 | 3,340,792 |
| Oct 7, 2024 | 3.730 | 3.860 | 3.730 | 3.810 | 3.701 | 4,057,003 |
| Oct 4, 2024 | 3.650 | 3.770 | 3.570 | 3.710 | 3.604 | 4,221,080 |
| Oct 3, 2024 | 3.900 | 3.900 | 3.640 | 3.680 | 3.575 | 2,774,000 |
| Oct 2, 2024 | 3.800 | 3.810 | 3.730 | 3.790 | 3.682 | 2,487,996 |
| Sep 30, 2024 | 3.860 | 3.870 | 3.670 | 3.800 | 3.692 | 3,462,125 |
| Sep 27, 2024 | 3.650 | 3.810 | 3.620 | 3.800 | 3.692 | 4,882,777 |
| Sep 26, 2024 | 3.650 | 3.700 | 3.590 | 3.700 | 3.595 | 1,964,254 |
| Sep 25, 2024 | 3.620 | 3.760 | 3.610 | 3.710 | 3.604 | 4,757,500 |
| Sep 24, 2024 | 3.490 | 3.640 | 3.440 | 3.600 | 3.497 | 2,611,208 |
| Sep 23, 2024 | 3.550 | 3.620 | 3.460 | 3.490 | 3.391 | 1,825,965 |
| Sep 20, 2024 | 3.520 | 3.610 | 3.420 | 3.550 | 3.449 | 5,553,411 |
| Sep 19, 2024 | 3.440 | 3.530 | 3.370 | 3.520 | 3.420 | 3,603,808 |
| Sep 17, 2024 | 3.270 | 3.420 | 3.270 | 3.420 | 3.323 | 1,384,000 |
| Sep 16, 2024 | 3.210 | 3.310 | 3.210 | 3.310 | 3.216 | 1,146,000 |
| Sep 13, 2024 | 3.190 | 3.230 | 3.170 | 3.220 | 3.128 | 700,000 |
| Sep 12, 2024 | 3.270 | 3.280 | 3.150 | 3.160 | 3.070 | 1,122,000 |
| Sep 11, 2024 | 3.260 | 3.310 | 3.210 | 3.250 | 3.157 | 1,405,126 |
| Sep 10, 2024 | 3.240 | 3.320 | 3.230 | 3.300 | 3.206 | 4,674,000 |
| Sep 9, 2024 | 3.240 | 3.340 | 3.200 | 3.240 | 3.148 | 515,000 |
| Sep 5, 2024 | 3.300 | 3.300 | 3.210 | 3.250 | 3.157 | 417,000 |
| Sep 4, 2024 | 3.320 | 3.340 | 3.230 | 3.290 | 3.196 | 991,500 |
| Sep 3, 2024 | 3.330 | 3.370 | 3.280 | 3.370 | 3.274 | 657,000 |
| Sep 2, 2024 | 3.420 | 3.420 | 3.290 | 3.320 | 3.225 | 1,040,000 |
| Aug 30, 2024 | 3.120 | 3.430 | 3.120 | 3.360 | 3.264 | 3,784,584 |
| Aug 29, 2024 | 3.070 | 3.170 | 3.040 | 3.120 | 3.031 | 615,000 |
| Aug 28, 2024 | 3.150 | 3.150 | 3.070 | 3.100 | 3.012 | 297,028 |
| Aug 27, 2024 | 3.120 | 3.240 | 3.120 | 3.150 | 3.060 | 546,304 |
| Aug 26, 2024 | 3.240 | 3.240 | 3.040 | 3.120 | 3.031 | 1,080,000 |
| Aug 23, 2024 | 3.280 | 3.300 | 3.190 | 3.210 | 3.119 | 1,031,000 |
| Aug 22, 2024 | 3.120 | 3.290 | 3.120 | 3.280 | 3.187 | 2,056,150 |
| Aug 21, 2024 | 3.090 | 3.150 | 3.080 | 3.110 | 3.021 | 666,609 |
| Aug 20, 2024 | 3.090 | 3.130 | 3.040 | 3.110 | 3.021 | 634,000 |
| Aug 19, 2024 | 2.950 | 3.120 | 2.950 | 3.110 | 3.021 | 1,583,000 |
| Aug 16, 2024 | 2.920 | 3.000 | 2.850 | 2.970 | 2.885 | 908,000 |
| Aug 15, 2024 | 2.890 | 2.950 | 2.880 | 2.900 | 2.817 | 452,000 |
| Aug 14, 2024 | 2.830 | 2.870 | 2.820 | 2.860 | 2.778 | 133,548 |
| Aug 13, 2024 | 2.850 | 2.860 | 2.820 | 2.820 | 2.740 | 1,021,000 |
| Aug 12, 2024 | 2.800 | 2.870 | 2.780 | 2.810 | 2.730 | 384,000 |
| Aug 9, 2024 | 2.870 | 2.870 | 2.790 | 2.840 | 2.759 | 887,042 |
| Aug 8, 2024 | 2.850 | 2.910 | 2.810 | 2.860 | 2.778 | 734,000 |
| Aug 7, 2024 | 2.780 | 2.880 | 2.770 | 2.850 | 2.769 | 1,092,457 |
| Aug 6, 2024 | 2.690 | 2.760 | 2.690 | 2.750 | 2.672 | 581,978 |
| Aug 5, 2024 | 2.730 | 2.760 | 2.640 | 2.700 | 2.623 | 1,428,000 |
| Aug 2, 2024 | 2.710 | 2.760 | 2.690 | 2.750 | 2.672 | 793,000 |
| Aug 1, 2024 | 2.680 | 2.770 | 2.680 | 2.770 | 2.691 | 221,000 |
| Jul 31, 2024 | 2.720 | 2.810 | 2.720 | 2.750 | 2.672 | 924,000 |
| Jul 30, 2024 | 2.690 | 2.750 | 2.690 | 2.720 | 2.642 | 184,000 |
| Jul 29, 2024 | 2.700 | 2.750 | 2.700 | 2.750 | 2.672 | 214,000 |
| Jul 26, 2024 | 2.690 | 2.720 | 2.670 | 2.680 | 2.604 | 577,840 |
| Jul 25, 2024 | 2.760 | 2.760 | 2.700 | 2.710 | 2.633 | 227,000 |
| Jul 24, 2024 | 2.700 | 2.740 | 2.700 | 2.730 | 2.652 | 399,000 |
| Jul 23, 2024 | 2.750 | 2.780 | 2.710 | 2.710 | 2.633 | 332,000 |
| Jul 22, 2024 | 2.690 | 2.780 | 2.670 | 2.750 | 2.672 | 621,809 |
| Jul 19, 2024 | 2.690 | 2.700 | 2.660 | 2.700 | 2.623 | 1,044,350 |
| Jul 18, 2024 | 2.700 | 2.720 | 2.670 | 2.700 | 2.623 | 189,500 |
| Jul 17, 2024 | 2.740 | 2.740 | 2.700 | 2.700 | 2.623 | 261,000 |
| Jul 16, 2024 | 2.770 | 2.770 | 2.700 | 2.700 | 2.623 | 705,000 |
| Jul 15, 2024 | 2.860 | 2.880 | 2.760 | 2.800 | 2.720 | 414,000 |
| Jul 12, 2024 | 2.710 | 2.860 | 2.710 | 2.860 | 2.778 | 2,504,196 |
| Jul 11, 2024 | 2.590 | 2.710 | 2.590 | 2.690 | 2.613 | 650,000 |
| Jul 10, 2024 | 2.540 | 2.610 | 2.530 | 2.590 | 2.516 | 1,186,601 |
| Jul 9, 2024 | 2.510 | 2.550 | 2.480 | 2.530 | 2.458 | 470,000 |
| Jul 8, 2024 | 2.550 | 2.560 | 2.490 | 2.500 | 2.429 | 1,503,502 |
| Jul 5, 2024 | 2.630 | 2.630 | 2.540 | 2.570 | 2.497 | 1,639,000 |
| Jul 4, 2024 | 2.580 | 2.630 | 2.570 | 2.610 | 2.536 | 2,101,733 |
| Jul 3, 2024 | 2.510 | 2.590 | 2.500 | 2.590 | 2.516 | 997,028 |
| Jul 2, 2024 | 2.560 | 2.560 | 2.510 | 2.540 | 2.468 | 590,500 |
| Jun 28, 2024 | 2.510 | 2.570 | 2.500 | 2.540 | 2.468 | 581,000 |
| Jun 27, 2024 | 2.450 | 2.550 | 2.430 | 2.500 | 2.429 | 1,339,304 |
| Jun 26, 2024 | 2.500 | 2.500 | 2.440 | 2.450 | 2.380 | 2,138,042 |
| Jun 25, 2024 | 2.530 | 2.540 | 2.470 | 2.500 | 2.429 | 1,575,500 |
| Jun 24, 2024 | 2.580 | 2.610 | 2.490 | 2.530 | 2.458 | 2,816,541 |
| Jun 21, 2024 | 2.630 | 2.640 | 2.580 | 2.580 | 2.506 | 1,025,000 |
| Jun 20, 2024 | 2.690 | 2.690 | 2.620 | 2.620 | 2.545 | 370,250 |
| Jun 19, 2024 | 2.670 | 2.720 | 2.630 | 2.670 | 2.594 | 1,193,000 |
| Jun 18, 2024 | 2.700 | 2.730 | 2.660 | 2.660 | 2.584 | 442,000 |
| Jun 17, 2024 | 2.670 | 2.720 | 2.660 | 2.700 | 2.623 | 520,000 |
| Jun 14, 2024 | 2.670 | 2.720 | 2.670 | 2.690 | 2.613 | 333,000 |
| Jun 13, 2024 | 2.670 | 2.700 | 2.660 | 2.660 | 2.584 | 309,524 |
| Jun 12, 2024 | 2.690 | 2.700 | 2.640 | 2.650 | 2.574 | 920,074 |
| Jun 11, 2024 | 2.690 | 2.700 | 2.660 | 2.670 | 2.594 | 587,038 |
| Jun 7, 2024 | 2.700 | 2.730 | 2.690 | 2.700 | 2.623 | 918,472 |
| Jun 6, 2024 | 2.730 | 2.780 | 2.710 | 2.710 | 2.633 | 289,000 |
| Jun 5, 2024 | 2.690 | 2.740 | 2.690 | 2.710 | 2.633 | 1,898,000 |
| Jun 4, 2024 | 2.740 | 2.750 | 2.690 | 2.700 | 2.623 | 655,000 |
| Jun 3, 2024 | 2.740 | 2.780 | 2.730 | 2.730 | 2.652 | 394,000 |
| May 31, 2024 | 2.780 | 2.790 | 2.700 | 2.700 | 2.623 | 1,781,192 |
| May 30, 2024 | 2.720 | 2.740 | 2.710 | 2.720 | 2.642 | 828,000 |
| May 29, 2024 | 2.790 | 2.790 | 2.720 | 2.730 | 2.652 | 1,641,000 |
| May 28, 2024 | 2.820 | 2.850 | 2.790 | 2.790 | 2.710 | 2,495,184 |
| May 27, 2024 | 2.710 | 2.820 | 2.710 | 2.810 | 2.730 | 1,927,000 |
| May 24, 2024 | 2.750 | 2.780 | 2.690 | 2.710 | 2.633 | 2,516,886 |
| May 23, 2024 | 2.940 | 2.940 | 2.760 | 2.760 | 2.681 | 2,139,437 |
| May 22, 2024 | 2.850 | 2.960 | 2.850 | 2.930 | 2.846 | 831,000 |
| May 21, 2024 | 2.940 | 2.950 | 2.860 | 2.870 | 2.788 | 1,807,000 |
| May 20, 2024 | 2.930 | 2.930 | 2.910 | 2.930 | 2.846 | 674,000 |
| May 17, 2024 | 2.900 | 2.940 | 2.870 | 2.900 | 2.817 | 1,628,928 |
| May 16, 2024 | 2.970 | 2.970 | 2.880 | 2.900 | 2.817 | 4,553,260 |
| May 14, 2024 | 3.000 | 3.020 | 2.910 | 2.920 | 2.837 | 2,820,398 |
| May 13, 2024 | 2.860 | 3.000 | 2.840 | 2.980 | 2.895 | 2,063,042 |
| May 10, 2024 | 2.790 | 2.870 | 2.770 | 2.860 | 2.778 | 2,226,084 |
| May 9, 2024 | 2.550 | 2.850 | 2.550 | 2.780 | 2.701 | 4,505,200 |
| May 8, 2024 | 2.510 | 2.550 | 2.510 | 2.530 | 2.458 | 849,117 |
| May 7, 2024 | 2.520 | 2.540 | 2.510 | 2.510 | 2.438 | 752,480 |
| May 6, 2024 | 2.500 | 2.550 | 2.500 | 2.530 | 2.458 | 1,403,000 |
| May 3, 2024 | 2.470 | 2.520 | 2.460 | 2.490 | 2.419 | 1,108,146 |
| May 2, 2024 | 2.480 | 2.550 | 2.450 | 2.520 | 2.448 | 962,068 |
| Apr 30, 2024 | 2.490 | 2.510 | 2.450 | 2.490 | 2.419 | 526,000 |
Related Tickers
1694.KL Menang Corporation (M) Berhad
0.6900
-0.72%
1730.HK LHN
2.690
+1.51%
1663.HK S HARBOURHOLD
0.082
-7.87%
6666.HK Evergrande Property Services Group Limited
0.730
+1.39%
9983.HK Central China New Life Limited
1.340
-0.74%
2423.HK KE Holdings Inc.
53.750
-0.19%
3319.HK A-Living Smart City Services Co., Ltd.
3.020
+5.96%
SVI.TO StorageVault Canada Inc.
3.6800
-0.81%
CLNX.MC Cellnex Telecom, S.A.
35.19
+1.15%
MEQ.TO Mainstreet Equity Corp.
186.00
-1.06%