HKSE - Delayed Quote HKD
GF SEC (1776.HK)
9.880
+0.100
+(1.02%)
As of 10:01:56 AM 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 25, 2025 | 9.830 | 9.890 | 9.800 | 9.880 | 9.880 | 622,615 |
| Apr 24, 2025 | 9.840 | 9.840 | 9.670 | 9.780 | 9.780 | 2,616,431 |
| Apr 23, 2025 | 9.630 | 9.840 | 9.600 | 9.780 | 9.780 | 8,574,200 |
| Apr 22, 2025 | 9.510 | 9.650 | 9.460 | 9.600 | 9.600 | 2,704,602 |
| Apr 17, 2025 | 9.390 | 9.610 | 9.360 | 9.510 | 9.510 | 5,439,400 |
| Apr 16, 2025 | 9.680 | 9.770 | 9.400 | 9.540 | 9.540 | 6,042,600 |
| Apr 15, 2025 | 9.620 | 9.830 | 9.600 | 9.810 | 9.810 | 3,951,258 |
| Apr 14, 2025 | 9.720 | 9.800 | 9.620 | 9.640 | 9.640 | 6,002,706 |
| Apr 11, 2025 | 9.360 | 9.730 | 9.360 | 9.550 | 9.550 | 5,650,800 |
| Apr 10, 2025 | 9.560 | 9.860 | 9.420 | 9.420 | 9.420 | 7,982,200 |
| Apr 9, 2025 | 8.800 | 9.450 | 8.660 | 9.330 | 9.330 | 11,951,174 |
| Apr 8, 2025 | 8.820 | 9.110 | 8.750 | 9.010 | 9.010 | 11,092,800 |
| Apr 7, 2025 | 9.780 | 9.780 | 8.490 | 8.640 | 8.640 | 26,591,392 |
| Apr 3, 2025 | 10.580 | 10.580 | 10.380 | 10.480 | 10.480 | 5,325,000 |
| Apr 2, 2025 | 10.640 | 10.760 | 10.520 | 10.660 | 10.660 | 6,140,800 |
| Apr 1, 2025 | 10.620 | 10.720 | 10.460 | 10.580 | 10.580 | 5,940,731 |
| Mar 31, 2025 | 10.660 | 10.660 | 10.280 | 10.500 | 10.500 | 9,052,800 |
| Mar 28, 2025 | 10.580 | 10.800 | 10.460 | 10.600 | 10.600 | 6,281,800 |
| Mar 27, 2025 | 10.560 | 10.680 | 10.400 | 10.660 | 10.660 | 10,019,400 |
| Mar 26, 2025 | 10.540 | 10.580 | 10.400 | 10.500 | 10.500 | 3,456,600 |
| Mar 25, 2025 | 10.700 | 10.700 | 10.420 | 10.460 | 10.460 | 4,749,400 |
| Mar 24, 2025 | 10.560 | 10.700 | 10.440 | 10.640 | 10.640 | 6,276,400 |
| Mar 21, 2025 | 10.820 | 10.940 | 10.500 | 10.600 | 10.600 | 7,466,051 |
| Mar 20, 2025 | 11.260 | 11.260 | 10.820 | 10.880 | 10.880 | 6,537,534 |
| Mar 19, 2025 | 11.200 | 11.240 | 10.980 | 11.200 | 11.200 | 5,081,400 |
| Mar 18, 2025 | 11.140 | 11.200 | 11.020 | 11.160 | 11.160 | 7,844,646 |
| Mar 17, 2025 | 11.140 | 11.160 | 10.880 | 10.980 | 10.980 | 5,573,401 |
| Mar 14, 2025 | 10.540 | 11.040 | 10.380 | 10.980 | 10.980 | 14,496,016 |
| Mar 13, 2025 | 10.580 | 10.660 | 10.300 | 10.500 | 10.500 | 4,753,600 |
| Mar 12, 2025 | 10.580 | 10.800 | 10.380 | 10.560 | 10.560 | 6,404,400 |
| Mar 11, 2025 | 10.400 | 10.500 | 10.280 | 10.460 | 10.460 | 5,082,970 |
| Mar 10, 2025 | 10.620 | 10.720 | 10.380 | 10.560 | 10.560 | 3,823,100 |
| Mar 7, 2025 | 10.740 | 10.880 | 10.580 | 10.620 | 10.620 | 6,507,600 |
| Mar 6, 2025 | 10.640 | 10.880 | 10.560 | 10.800 | 10.800 | 12,770,800 |
| Mar 5, 2025 | 10.320 | 10.500 | 10.240 | 10.480 | 10.480 | 4,965,800 |
| Mar 4, 2025 | 10.260 | 10.360 | 10.180 | 10.280 | 10.280 | 5,336,200 |
| Mar 3, 2025 | 10.300 | 10.540 | 10.200 | 10.320 | 10.320 | 5,970,000 |
| Feb 28, 2025 | 10.800 | 10.900 | 10.200 | 10.280 | 10.280 | 11,509,736 |
| Feb 27, 2025 | 11.060 | 11.120 | 10.500 | 10.840 | 10.840 | 19,318,000 |
| Feb 26, 2025 | 10.640 | 11.360 | 10.520 | 11.140 | 11.140 | 21,376,000 |
| Feb 25, 2025 | 10.700 | 10.700 | 10.440 | 10.480 | 10.480 | 7,889,600 |
| Feb 24, 2025 | 10.980 | 11.220 | 10.740 | 10.900 | 10.900 | 10,233,200 |
| Feb 21, 2025 | 10.520 | 10.900 | 10.280 | 10.880 | 10.880 | 8,318,400 |
| Feb 20, 2025 | 10.520 | 10.560 | 10.280 | 10.320 | 10.320 | 4,573,675 |
| Feb 19, 2025 | 10.560 | 10.680 | 10.400 | 10.520 | 10.520 | 3,922,210 |
| Feb 18, 2025 | 10.700 | 10.800 | 10.460 | 10.560 | 10.560 | 7,157,484 |
| Feb 17, 2025 | 10.860 | 11.080 | 10.620 | 10.800 | 10.800 | 6,004,000 |
| Feb 14, 2025 | 10.600 | 10.800 | 10.560 | 10.800 | 10.800 | 6,629,800 |
| Feb 13, 2025 | 10.960 | 10.960 | 10.360 | 10.400 | 10.400 | 7,433,200 |
| Feb 12, 2025 | 10.620 | 10.840 | 10.480 | 10.840 | 10.840 | 4,026,600 |
| Feb 11, 2025 | 10.800 | 10.900 | 10.480 | 10.480 | 10.480 | 3,827,435 |
| Feb 10, 2025 | 11.000 | 11.020 | 10.760 | 10.800 | 10.800 | 7,035,600 |
| Feb 7, 2025 | 10.540 | 11.020 | 10.400 | 10.820 | 10.820 | 13,089,186 |
| Feb 6, 2025 | 10.320 | 10.500 | 10.280 | 10.500 | 10.500 | 2,758,800 |
| Feb 5, 2025 | 10.620 | 10.620 | 10.260 | 10.420 | 10.420 | 2,343,800 |
| Feb 4, 2025 | 10.080 | 10.640 | 10.000 | 10.560 | 10.560 | 5,155,801 |
| Feb 3, 2025 | 10.280 | 10.380 | 10.020 | 10.380 | 10.380 | 1,246,596 |
| Jan 28, 2025 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | - |
| Jan 27, 2025 | 10.720 | 10.720 | 10.520 | 10.540 | 10.540 | 2,438,400 |
| Jan 24, 2025 | 10.420 | 10.720 | 10.420 | 10.560 | 10.560 | 3,636,800 |
| Jan 23, 2025 | 10.580 | 10.980 | 10.460 | 10.540 | 10.540 | 6,675,300 |
| Jan 22, 2025 | 10.340 | 10.540 | 10.300 | 10.420 | 10.420 | 2,798,600 |
| Jan 21, 2025 | 10.380 | 10.560 | 10.340 | 10.480 | 10.480 | 2,574,800 |
| Jan 20, 2025 | 10.360 | 10.480 | 10.300 | 10.340 | 10.340 | 2,566,800 |
| Jan 17, 2025 | 10.100 | 10.260 | 10.080 | 10.160 | 10.160 | 2,862,200 |
| Jan 16, 2025 | 10.100 | 10.280 | 10.040 | 10.180 | 10.180 | 3,120,800 |
| Jan 15, 2025 | 10.080 | 10.220 | 9.990 | 10.060 | 10.060 | 3,118,600 |
| Jan 14, 2025 | 9.780 | 10.240 | 9.780 | 10.240 | 10.240 | 4,602,210 |
| Jan 13, 2025 | 9.620 | 9.820 | 9.500 | 9.770 | 9.770 | 2,846,934 |
| Jan 10, 2025 | 9.710 | 9.880 | 9.670 | 9.710 | 9.710 | 2,952,800 |
| Jan 9, 2025 | 9.690 | 9.920 | 9.670 | 9.850 | 9.850 | 1,209,950 |
| Jan 8, 2025 | 9.940 | 9.940 | 9.650 | 9.780 | 9.780 | 3,153,300 |
| Jan 7, 2025 | 10.000 | 10.100 | 9.810 | 9.940 | 9.940 | 2,271,400 |
| Jan 6, 2025 | 9.990 | 10.160 | 9.920 | 10.040 | 10.040 | 2,067,800 |
| Jan 3, 2025 | 10.200 | 10.200 | 9.930 | 9.990 | 9.990 | 5,847,262 |
| Jan 2, 2025 | 10.500 | 10.520 | 9.950 | 10.000 | 10.000 | 5,631,400 |
| Dec 31, 2024 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | - |
| Dec 30, 2024 | 10.580 | 10.780 | 10.540 | 10.680 | 10.680 | 2,546,038 |
| Dec 27, 2024 | 10.640 | 10.780 | 10.380 | 10.640 | 10.640 | 3,072,200 |
| Dec 24, 2024 | 10.560 | 10.560 | 10.560 | 10.560 | 10.560 | - |
| Dec 23, 2024 | 10.560 | 10.680 | 10.400 | 10.460 | 10.460 | 3,658,600 |
| Dec 20, 2024 | 10.460 | 10.660 | 10.440 | 10.480 | 10.480 | 2,456,301 |
| Dec 19, 2024 | 10.420 | 10.540 | 10.320 | 10.440 | 10.440 | 3,619,116 |
| Dec 18, 2024 | 10.640 | 10.760 | 10.460 | 10.580 | 10.580 | 4,934,200 |
| Dec 17, 2024 | 10.560 | 10.700 | 10.460 | 10.600 | 10.600 | 4,606,000 |
| Dec 16, 2024 | 10.860 | 11.000 | 10.520 | 10.580 | 10.580 | 4,286,400 |
| Dec 13, 2024 | 11.340 | 11.340 | 10.780 | 10.920 | 10.920 | 8,661,400 |
| Dec 12, 2024 | 11.260 | 11.560 | 11.100 | 11.380 | 11.380 | 9,546,307 |
| Dec 11, 2024 | 11.200 | 11.380 | 11.100 | 11.180 | 11.180 | 6,384,343 |
| Dec 10, 2024 | 12.220 | 12.400 | 11.160 | 11.200 | 11.200 | 16,437,724 |
| Dec 9, 2024 | 11.200 | 11.660 | 10.840 | 11.600 | 11.600 | 7,730,800 |
| Dec 6, 2024 | 11.080 | 11.240 | 10.840 | 11.120 | 11.120 | 7,305,517 |
| Dec 5, 2024 | 11.000 | 11.020 | 10.780 | 11.020 | 11.020 | 4,101,200 |
| Dec 4, 2024 | 11.080 | 11.080 | 10.740 | 10.860 | 10.860 | 2,281,600 |
| Dec 3, 2024 | 10.960 | 10.960 | 10.700 | 10.900 | 10.900 | 4,251,178 |
| Dec 2, 2024 | 10.800 | 11.020 | 10.740 | 10.920 | 10.920 | 4,425,000 |
| Nov 29, 2024 | 10.560 | 11.180 | 10.420 | 10.740 | 10.740 | 9,296,242 |
| Nov 28, 2024 | 10.680 | 10.740 | 10.340 | 10.460 | 10.460 | 2,744,600 |
| Nov 27, 2024 | 10.460 | 10.780 | 10.220 | 10.680 | 10.680 | 6,285,614 |
| Nov 26, 2024 | 10.460 | 10.760 | 10.380 | 10.440 | 10.440 | 3,399,088 |
| Nov 25, 2024 | 10.840 | 10.940 | 10.540 | 10.600 | 10.600 | 5,623,268 |
| Nov 22, 2024 | 11.200 | 11.220 | 10.600 | 10.840 | 10.840 | 9,911,400 |
| Nov 21, 2024 | 11.440 | 11.440 | 11.140 | 11.200 | 11.200 | 2,830,200 |
| Nov 20, 2024 | 11.200 | 11.440 | 11.140 | 11.320 | 11.320 | 3,481,800 |
| Nov 19, 2024 | 11.180 | 11.360 | 11.080 | 11.300 | 11.300 | 4,184,332 |
| Nov 18, 2024 | 11.260 | 11.420 | 11.060 | 11.160 | 11.160 | 4,596,900 |
| Nov 15, 2024 | 11.500 | 11.800 | 11.060 | 11.100 | 11.100 | 6,327,400 |
| Nov 14, 2024 | 11.900 | 12.040 | 11.420 | 11.560 | 11.560 | 7,625,400 |
| Nov 13, 2024 | 12.060 | 12.060 | 11.620 | 11.940 | 11.940 | 7,958,615 |
| Nov 12, 2024 | 12.540 | 12.900 | 11.900 | 12.060 | 12.060 | 14,529,167 |
| Nov 11, 2024 | 12.780 | 12.860 | 12.420 | 12.660 | 12.660 | 7,631,800 |
| Nov 8, 2024 | 13.600 | 13.860 | 12.840 | 13.100 | 13.100 | 17,368,300 |
| Nov 7, 2024 | 12.640 | 13.420 | 12.240 | 13.280 | 13.280 | 15,523,461 |
| Nov 6, 2024 | 12.480 | 12.800 | 12.220 | 12.460 | 12.460 | 17,866,400 |
| Nov 5, 2024 | 11.560 | 12.440 | 11.500 | 12.400 | 12.400 | 18,639,319 |
| Nov 4, 2024 | 11.300 | 11.780 | 11.200 | 11.620 | 11.620 | 9,442,400 |
| Nov 1, 2024 | 11.220 | 11.440 | 11.040 | 11.200 | 11.200 | 5,269,400 |
| Oct 31, 2024 | 10.960 | 11.460 | 10.880 | 11.120 | 11.120 | 9,439,425 |
| Oct 30, 2024 | 10.980 | 11.120 | 10.680 | 10.780 | 10.780 | 4,348,825 |
| Oct 29, 2024 | 11.340 | 11.480 | 11.000 | 11.040 | 11.040 | 4,840,474 |
| Oct 28, 2024 | 0.109925 Dividend | |||||
| Oct 28, 2024 | 11.040 | 11.260 | 10.920 | 11.120 | 11.120 | 3,732,000 |
| Oct 25, 2024 | 11.020 | 11.280 | 11.020 | 11.140 | 11.030 | 4,124,200 |
| Oct 24, 2024 | 11.060 | 11.360 | 11.020 | 11.020 | 10.911 | 6,268,200 |
| Oct 23, 2024 | 11.200 | 11.580 | 11.060 | 11.200 | 11.089 | 9,830,612 |
| Oct 22, 2024 | 10.760 | 11.300 | 10.760 | 11.040 | 10.931 | 10,808,600 |
| Oct 21, 2024 | 11.440 | 11.440 | 10.840 | 10.860 | 10.753 | 14,369,200 |
| Oct 18, 2024 | 10.100 | 11.560 | 10.100 | 11.080 | 10.971 | 26,173,400 |
| Oct 17, 2024 | 10.400 | 10.840 | 10.020 | 10.100 | 10.000 | 14,242,831 |
| Oct 16, 2024 | 10.020 | 10.640 | 9.920 | 10.380 | 10.278 | 18,414,463 |
| Oct 15, 2024 | 10.780 | 11.240 | 9.990 | 10.100 | 10.000 | 18,916,799 |
| Oct 14, 2024 | 11.000 | 11.200 | 10.120 | 10.980 | 10.872 | 23,907,308 |
| Oct 10, 2024 | 12.000 | 12.060 | 10.840 | 11.120 | 11.010 | 34,215,640 |
| Oct 9, 2024 | 12.520 | 13.000 | 10.700 | 11.320 | 11.208 | 65,591,200 |
| Oct 8, 2024 | 16.280 | 16.280 | 11.320 | 12.380 | 12.258 | 83,501,620 |
| Oct 7, 2024 | 15.300 | 16.500 | 15.160 | 16.500 | 16.337 | 53,679,760 |
| Oct 4, 2024 | 14.000 | 15.500 | 14.000 | 14.960 | 14.812 | 40,464,200 |
| Oct 3, 2024 | 15.400 | 15.500 | 12.420 | 13.940 | 13.802 | 44,101,600 |
| Oct 2, 2024 | 11.220 | 14.960 | 11.220 | 14.400 | 14.258 | 56,684,385 |
| Sep 30, 2024 | 9.880 | 11.000 | 9.500 | 10.780 | 10.674 | 61,257,961 |
| Sep 27, 2024 | 8.350 | 9.140 | 8.300 | 9.090 | 9.000 | 30,476,156 |
| Sep 26, 2024 | 7.620 | 8.240 | 7.620 | 8.190 | 8.109 | 13,133,800 |
| Sep 25, 2024 | 7.570 | 7.880 | 7.570 | 7.650 | 7.575 | 14,481,000 |
| Sep 24, 2024 | 6.950 | 7.430 | 6.950 | 7.430 | 7.357 | 12,231,400 |
| Sep 23, 2024 | 6.960 | 6.990 | 6.880 | 6.930 | 6.862 | 2,315,041 |
| Sep 20, 2024 | 6.960 | 6.960 | 6.820 | 6.900 | 6.832 | 3,518,000 |
| Sep 19, 2024 | 6.800 | 6.960 | 6.670 | 6.960 | 6.891 | 4,624,800 |
| Sep 17, 2024 | 6.800 | 6.730 | 6.600 | 6.620 | 6.555 | 893,200 |
| Sep 16, 2024 | 6.840 | 6.850 | 6.630 | 6.650 | 6.584 | 514,400 |
| Sep 13, 2024 | 6.790 | 6.960 | 6.790 | 6.840 | 6.773 | 3,250,000 |
| Sep 12, 2024 | 6.630 | 6.850 | 6.630 | 6.790 | 6.723 | 4,830,600 |
| Sep 11, 2024 | 6.600 | 6.770 | 6.600 | 6.720 | 6.654 | 5,264,251 |
| Sep 10, 2024 | 6.630 | 6.750 | 6.580 | 6.690 | 6.624 | 5,855,230 |
| Sep 9, 2024 | 6.770 | 6.880 | 6.580 | 6.640 | 6.574 | 7,424,084 |
| Sep 5, 2024 | 6.700 | 6.790 | 6.560 | 6.770 | 6.703 | 6,430,485 |
| Sep 4, 2024 | 6.570 | 6.700 | 6.520 | 6.580 | 6.515 | 5,515,600 |
| Sep 3, 2024 | 6.410 | 6.740 | 6.410 | 6.710 | 6.644 | 8,949,700 |
| Sep 2, 2024 | 6.440 | 6.530 | 6.280 | 6.420 | 6.357 | 26,457,024 |
| Aug 30, 2024 | 6.220 | 6.460 | 6.210 | 6.250 | 6.188 | 93,099,878 |
| Aug 29, 2024 | 6.140 | 6.270 | 6.140 | 6.210 | 6.149 | 7,196,443 |
| Aug 28, 2024 | 6.290 | 6.290 | 6.150 | 6.200 | 6.139 | 4,580,166 |
| Aug 27, 2024 | 6.350 | 6.350 | 6.190 | 6.290 | 6.228 | 6,037,550 |
| Aug 26, 2024 | 6.260 | 6.380 | 6.260 | 6.350 | 6.287 | 4,577,400 |
| Aug 23, 2024 | 6.250 | 6.350 | 6.250 | 6.350 | 6.287 | 3,082,602 |
| Aug 22, 2024 | 6.410 | 6.440 | 6.220 | 6.300 | 6.238 | 7,642,413 |
| Aug 21, 2024 | 6.430 | 6.480 | 6.350 | 6.440 | 6.376 | 2,927,345 |
| Aug 20, 2024 | 6.450 | 6.500 | 6.390 | 6.480 | 6.416 | 2,303,200 |
| Aug 19, 2024 | 6.400 | 6.500 | 6.400 | 6.430 | 6.367 | 4,468,778 |
| Aug 16, 2024 | 6.440 | 6.440 | 6.320 | 6.380 | 6.317 | 4,436,400 |
| Aug 15, 2024 | 6.330 | 6.440 | 6.300 | 6.380 | 6.317 | 5,924,800 |
| Aug 14, 2024 | 6.340 | 6.420 | 6.330 | 6.370 | 6.307 | 3,438,527 |
| Aug 13, 2024 | 6.470 | 6.470 | 6.320 | 6.400 | 6.337 | 7,148,021 |
| Aug 12, 2024 | 6.490 | 6.550 | 6.400 | 6.400 | 6.337 | 4,809,030 |
| Aug 9, 2024 | 6.630 | 6.680 | 6.490 | 6.540 | 6.475 | 6,192,800 |
| Aug 8, 2024 | 6.560 | 6.730 | 6.520 | 6.630 | 6.565 | 4,699,442 |
| Aug 7, 2024 | 6.510 | 6.650 | 6.510 | 6.580 | 6.515 | 3,188,200 |
| Aug 6, 2024 | 6.600 | 6.700 | 6.440 | 6.580 | 6.515 | 5,431,200 |
| Aug 5, 2024 | 6.520 | 6.710 | 6.500 | 6.580 | 6.515 | 2,444,200 |
| Aug 2, 2024 | 6.770 | 6.770 | 6.530 | 6.680 | 6.614 | 5,984,605 |
| Aug 1, 2024 | 6.770 | 6.790 | 6.640 | 6.770 | 6.703 | 5,285,126 |
| Jul 31, 2024 | 6.420 | 6.870 | 6.420 | 6.720 | 6.654 | 11,374,000 |
| Jul 30, 2024 | 6.640 | 6.640 | 6.300 | 6.420 | 6.357 | 18,476,695 |
| Jul 29, 2024 | 6.770 | 6.830 | 6.640 | 6.640 | 6.574 | 3,939,120 |
| Jul 26, 2024 | 6.500 | 6.820 | 6.500 | 6.770 | 6.703 | 7,273,350 |
| Jul 25, 2024 | 6.510 | 6.690 | 6.480 | 6.480 | 6.416 | 2,294,550 |
| Jul 24, 2024 | 6.600 | 6.730 | 6.570 | 6.650 | 6.584 | 4,016,800 |
| Jul 23, 2024 | 6.770 | 6.810 | 6.580 | 6.600 | 6.535 | 2,864,200 |
| Jul 22, 2024 | 6.710 | 6.920 | 6.680 | 6.770 | 6.703 | 4,835,000 |
| Jul 19, 2024 | 6.900 | 6.900 | 6.690 | 6.760 | 6.693 | 3,823,775 |
| Jul 18, 2024 | 6.750 | 6.880 | 6.750 | 6.840 | 6.773 | 2,707,200 |
| Jul 17, 2024 | 6.660 | 6.890 | 6.660 | 6.820 | 6.753 | 5,528,579 |
| Jul 16, 2024 | 6.640 | 6.810 | 6.610 | 6.700 | 6.634 | 7,303,344 |
| Jul 15, 2024 | 6.500 | 6.710 | 6.460 | 6.640 | 6.574 | 8,287,000 |
| Jul 12, 2024 | 6.590 | 6.620 | 6.450 | 6.550 | 6.485 | 5,413,800 |
| Jul 11, 2024 | 6.450 | 6.580 | 6.390 | 6.580 | 6.515 | 6,630,340 |
| Jul 10, 2024 | 6.220 | 6.450 | 6.220 | 6.320 | 6.258 | 4,796,800 |
| Jul 9, 2024 | 6.110 | 6.260 | 6.080 | 6.220 | 6.159 | 5,264,680 |
| Jul 8, 2024 | 6.250 | 6.250 | 6.010 | 6.110 | 6.050 | 7,220,800 |
| Jul 5, 2024 | 6.410 | 6.410 | 6.230 | 6.250 | 6.188 | 7,619,800 |
| Jul 4, 2024 | 6.500 | 6.510 | 6.370 | 6.410 | 6.347 | 5,451,900 |
| Jul 3, 2024 | 6.380 | 6.530 | 6.380 | 6.500 | 6.436 | 6,477,400 |
| Jul 2, 2024 | 6.510 | 6.640 | 6.350 | 6.360 | 6.297 | 9,670,300 |
| Jun 28, 2024 | 6.570 | 6.590 | 6.450 | 6.470 | 6.406 | 4,633,800 |
| Jun 27, 2024 | 6.570 | 6.600 | 6.480 | 6.520 | 6.456 | 8,546,900 |
| Jun 26, 2024 | 6.480 | 6.590 | 6.420 | 6.570 | 6.505 | 5,352,129 |
| Jun 25, 2024 | 6.630 | 6.670 | 6.440 | 6.500 | 6.436 | 6,509,472 |
| Jun 24, 2024 | 6.720 | 6.720 | 6.570 | 6.630 | 6.565 | 5,870,200 |
| Jun 21, 2024 | 6.850 | 6.860 | 6.700 | 6.700 | 6.634 | 7,145,746 |
| Jun 20, 2024 | 7.090 | 7.090 | 6.840 | 6.850 | 6.782 | 4,717,450 |
| Jun 19, 2024 | 6.930 | 7.020 | 6.930 | 7.010 | 6.941 | 4,253,371 |
| Jun 18, 2024 | 6.980 | 7.020 | 6.860 | 6.930 | 6.862 | 2,959,275 |
| Jun 17, 2024 | 7.060 | 7.060 | 6.890 | 6.910 | 6.842 | 3,128,400 |
| Jun 14, 2024 | 6.830 | 7.140 | 6.780 | 7.010 | 6.941 | 6,487,350 |
| Jun 13, 2024 | 6.940 | 6.970 | 6.800 | 6.900 | 6.832 | 6,379,056 |
| Jun 12, 2024 | 6.830 | 6.910 | 6.760 | 6.880 | 6.812 | 5,609,925 |
| Jun 11, 2024 | 7.060 | 7.090 | 6.820 | 6.830 | 6.763 | 10,999,034 |
| Jun 7, 2024 | 7.030 | 7.150 | 7.030 | 7.080 | 7.010 | 3,995,808 |
| Jun 6, 2024 | 7.030 | 7.140 | 7.000 | 7.030 | 6.961 | 5,605,202 |
| Jun 5, 2024 | 7.040 | 7.180 | 7.010 | 7.020 | 6.951 | 5,267,800 |
| Jun 4, 2024 | 6.990 | 7.090 | 6.970 | 7.040 | 6.971 | 6,906,496 |
| Jun 3, 2024 | 7.130 | 7.130 | 6.950 | 7.010 | 6.941 | 7,610,185 |
| May 31, 2024 | 7.300 | 7.350 | 7.040 | 7.080 | 7.010 | 10,147,425 |
| May 30, 2024 | 7.320 | 7.420 | 7.220 | 7.220 | 7.149 | 7,158,400 |
| May 29, 2024 | 7.570 | 7.650 | 7.340 | 7.360 | 7.287 | 7,219,400 |
| May 28, 2024 | 7.570 | 7.780 | 7.500 | 7.570 | 7.495 | 2,912,400 |
| May 27, 2024 | 0.330278 Dividend | |||||
| May 27, 2024 | 7.890 | 7.890 | 7.380 | 7.570 | 7.495 | 7,133,980 |
| May 24, 2024 | 8.050 | 8.180 | 7.880 | 7.890 | 7.485 | 3,314,600 |
| May 23, 2024 | 8.550 | 8.550 | 8.110 | 8.140 | 7.722 | 5,471,079 |
| May 22, 2024 | 8.500 | 8.650 | 8.420 | 8.550 | 8.111 | 3,251,600 |
| May 21, 2024 | 8.740 | 8.820 | 8.410 | 8.460 | 8.026 | 5,430,742 |
| May 20, 2024 | 8.760 | 8.880 | 8.660 | 8.750 | 8.301 | 6,635,972 |
| May 17, 2024 | 8.400 | 8.680 | 8.340 | 8.680 | 8.235 | 5,021,400 |
| May 16, 2024 | 8.210 | 8.450 | 8.090 | 8.400 | 7.969 | 8,307,738 |
| May 14, 2024 | 8.410 | 8.490 | 8.190 | 8.220 | 7.798 | 4,451,155 |
| May 13, 2024 | 8.230 | 8.370 | 8.050 | 8.370 | 7.940 | 4,568,714 |
| May 10, 2024 | 7.910 | 8.210 | 7.910 | 8.200 | 7.779 | 5,699,140 |
| May 9, 2024 | 7.760 | 7.990 | 7.750 | 7.910 | 7.504 | 1,284,649 |
| May 8, 2024 | 8.070 | 8.090 | 7.760 | 7.780 | 7.381 | 2,150,400 |
| May 7, 2024 | 8.020 | 8.100 | 7.960 | 8.070 | 7.656 | 1,224,600 |
| May 6, 2024 | 7.920 | 8.090 | 7.920 | 8.070 | 7.656 | 4,222,360 |
| May 3, 2024 | 7.800 | 8.210 | 7.800 | 7.920 | 7.514 | 1,800,950 |
| May 2, 2024 | 7.740 | 7.940 | 7.440 | 7.930 | 7.523 | 1,698,742 |
| Apr 30, 2024 | 7.960 | 7.960 | 7.730 | 7.840 | 7.438 | 3,729,940 |
| Apr 29, 2024 | 7.980 | 8.130 | 7.820 | 7.960 | 7.552 | 5,499,200 |
| Apr 26, 2024 | 7.550 | 7.960 | 7.550 | 7.960 | 7.552 | 6,840,500 |
| Apr 25, 2024 | 7.440 | 7.570 | 7.380 | 7.480 | 7.096 | 1,833,600 |
Related Tickers
6886.HK Huatai Securities Co., Ltd.
11.420
+0.53%
3958.HK Orient Securities Company Limited
4.450
+0.91%
0821.HK VC HOLDINGS
0.030
+3.45%
6483.KL Kenanga Investment Bank Berhad
0.9050
+0.56%
6030.HK CITIC Securities Company Limited
19.020
+1.71%
6881.HK China Galaxy Securities Co., Ltd.
7.180
+0.98%
3908.HK China International Capital Corporation Limited
13.860
+1.02%