7.790
+0.160
+(2.10%)
At close: April 17 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.640 | 7.820 | 7.240 | 7.790 | 7.790 | 3,608,000 |
| Apr 16, 2025 | 7.500 | 7.830 | 7.480 | 7.630 | 7.630 | 2,394,000 |
| Apr 15, 2025 | 7.400 | 7.450 | 7.290 | 7.450 | 7.450 | 1,131,000 |
| Apr 14, 2025 | 7.250 | 7.400 | 7.240 | 7.350 | 7.350 | 710,000 |
| Apr 11, 2025 | 6.960 | 7.250 | 6.930 | 7.190 | 7.190 | 1,301,000 |
| Apr 10, 2025 | 6.800 | 7.090 | 6.800 | 6.890 | 6.890 | 1,083,000 |
| Apr 9, 2025 | 6.750 | 6.780 | 6.490 | 6.750 | 6.750 | 1,755,500 |
| Apr 8, 2025 | 6.800 | 7.060 | 6.650 | 6.740 | 6.740 | 1,791,000 |
| Apr 7, 2025 | 7.500 | 7.500 | 6.540 | 6.630 | 6.630 | 4,424,000 |
| Apr 3, 2025 | 7.600 | 7.670 | 7.560 | 7.610 | 7.610 | 690,000 |
| Apr 2, 2025 | 7.790 | 7.780 | 7.520 | 7.620 | 7.620 | 753,000 |
| Apr 1, 2025 | 7.700 | 7.750 | 7.520 | 7.600 | 7.600 | 924,000 |
| Mar 31, 2025 | 7.710 | 7.750 | 7.640 | 7.720 | 7.720 | 982,000 |
| Mar 28, 2025 | 7.680 | 7.760 | 7.630 | 7.710 | 7.710 | 872,086 |
| Mar 27, 2025 | 7.680 | 7.780 | 7.600 | 7.700 | 7.700 | 703,000 |
| Mar 26, 2025 | 7.680 | 7.800 | 7.550 | 7.680 | 7.680 | 907,000 |
| Mar 25, 2025 | 7.950 | 7.990 | 7.580 | 7.620 | 7.620 | 2,078,000 |
| Mar 24, 2025 | 7.200 | 8.040 | 7.160 | 7.950 | 7.950 | 6,189,038 |
| Mar 21, 2025 | 7.420 | 7.580 | 7.110 | 7.110 | 7.110 | 13,594,857 |
| Mar 20, 2025 | 7.740 | 7.740 | 7.350 | 7.400 | 7.400 | 2,490,061 |
| Mar 19, 2025 | 7.700 | 7.700 | 7.360 | 7.680 | 7.680 | 3,308,007 |
| Mar 18, 2025 | 7.730 | 7.800 | 7.600 | 7.640 | 7.640 | 2,028,076 |
| Mar 17, 2025 | 7.990 | 7.990 | 7.700 | 7.730 | 7.730 | 1,832,004 |
| Mar 14, 2025 | 7.610 | 7.800 | 7.560 | 7.760 | 7.760 | 1,256,544 |
| Mar 13, 2025 | 7.650 | 7.720 | 7.500 | 7.610 | 7.610 | 699,263 |
| Mar 12, 2025 | 7.600 | 7.680 | 7.530 | 7.600 | 7.600 | 712,034 |
| Mar 11, 2025 | 7.690 | 7.760 | 7.310 | 7.540 | 7.540 | 1,419,102 |
| Mar 10, 2025 | 7.850 | 8.070 | 7.640 | 7.700 | 7.700 | 1,790,311 |
| Mar 7, 2025 | 7.860 | 8.180 | 7.800 | 7.820 | 7.820 | 1,740,261 |
| Mar 6, 2025 | 7.800 | 7.940 | 7.770 | 7.850 | 7.850 | 1,149,000 |
| Mar 5, 2025 | 7.850 | 7.880 | 7.690 | 7.750 | 7.750 | 1,177,000 |
| Mar 4, 2025 | 8.140 | 8.180 | 7.800 | 7.850 | 7.850 | 1,439,000 |
| Mar 3, 2025 | 8.160 | 8.300 | 8.050 | 8.140 | 8.140 | 1,356,766 |
| Feb 28, 2025 | 8.170 | 8.250 | 8.070 | 8.160 | 8.160 | 3,841,766 |
| Feb 27, 2025 | 8.200 | 8.280 | 8.060 | 8.170 | 8.170 | 646,216 |
| Feb 26, 2025 | 8.150 | 8.380 | 8.060 | 8.180 | 8.180 | 3,061,216 |
| Feb 25, 2025 | 7.910 | 8.230 | 7.890 | 8.130 | 8.130 | 2,391,700 |
| Feb 24, 2025 | 8.260 | 8.300 | 7.730 | 7.910 | 7.910 | 5,308,500 |
| Feb 21, 2025 | 8.150 | 8.300 | 8.070 | 8.260 | 8.260 | 2,822,000 |
| Feb 20, 2025 | 8.010 | 8.190 | 7.970 | 8.070 | 8.070 | 3,363,000 |
| Feb 19, 2025 | 7.930 | 8.070 | 7.620 | 8.020 | 8.020 | 2,448,090 |
| Feb 18, 2025 | 7.340 | 7.950 | 7.280 | 7.900 | 7.900 | 6,470,000 |
| Feb 17, 2025 | 7.300 | 7.340 | 7.150 | 7.330 | 7.330 | 1,973,000 |
| Feb 14, 2025 | 7.200 | 7.470 | 7.200 | 7.300 | 7.300 | 3,645,000 |
| Feb 13, 2025 | 7.200 | 7.250 | 7.010 | 7.200 | 7.200 | 2,093,000 |
| Feb 12, 2025 | 7.000 | 7.170 | 6.920 | 7.090 | 7.090 | 3,480,000 |
| Feb 11, 2025 | 6.750 | 6.970 | 6.460 | 6.950 | 6.950 | 5,523,000 |
| Feb 10, 2025 | 6.250 | 6.660 | 6.210 | 6.550 | 6.550 | 5,427,000 |
| Feb 7, 2025 | 5.850 | 6.750 | 5.600 | 6.170 | 6.170 | 19,628,000 |
| Feb 6, 2025 | 7.190 | 7.190 | 1.000 | 5.090 | 5.090 | 18,484,038 |
| Feb 5, 2025 | 7.200 | 7.300 | 7.130 | 7.190 | 7.190 | 592,000 |
| Feb 4, 2025 | 7.100 | 7.260 | 7.080 | 7.170 | 7.170 | 1,319,000 |
| Feb 3, 2025 | 7.120 | 7.180 | 7.050 | 7.100 | 7.100 | 869,000 |
| Jan 28, 2025 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | - |
| Jan 27, 2025 | 7.160 | 7.200 | 7.020 | 7.100 | 7.100 | 1,292,000 |
| Jan 24, 2025 | 7.220 | 7.300 | 7.090 | 7.150 | 7.150 | 1,086,000 |
| Jan 23, 2025 | 7.260 | 7.310 | 7.040 | 7.190 | 7.190 | 1,424,000 |
| Jan 22, 2025 | 7.100 | 7.280 | 7.070 | 7.260 | 7.260 | 1,675,000 |
| Jan 21, 2025 | 7.150 | 7.150 | 7.020 | 7.090 | 7.090 | 980,000 |
| Jan 20, 2025 | 7.250 | 7.250 | 7.050 | 7.060 | 7.060 | 757,000 |
| Jan 17, 2025 | 7.170 | 7.250 | 7.090 | 7.140 | 7.140 | 1,131,000 |
| Jan 16, 2025 | 7.110 | 7.190 | 7.090 | 7.170 | 7.170 | 1,082,000 |
| Jan 15, 2025 | 7.230 | 7.280 | 7.050 | 7.100 | 7.100 | 1,083,000 |
| Jan 14, 2025 | 7.330 | 7.350 | 7.170 | 7.230 | 7.230 | 1,226,000 |
| Jan 13, 2025 | 7.450 | 7.450 | 7.200 | 7.330 | 7.330 | 895,000 |
| Jan 10, 2025 | 7.500 | 7.500 | 7.400 | 7.420 | 7.420 | 810,000 |
| Jan 9, 2025 | 7.410 | 7.500 | 7.390 | 7.470 | 7.470 | 948,000 |
| Jan 8, 2025 | 7.380 | 7.400 | 7.120 | 7.400 | 7.400 | 1,599,000 |
| Jan 7, 2025 | 7.530 | 7.550 | 7.300 | 7.350 | 7.350 | 1,530,000 |
| Jan 6, 2025 | 7.580 | 7.620 | 7.490 | 7.520 | 7.520 | 1,084,000 |
| Jan 3, 2025 | 7.680 | 7.730 | 7.490 | 7.580 | 7.580 | 1,841,000 |
| Jan 2, 2025 | 7.530 | 7.650 | 7.400 | 7.650 | 7.650 | 1,472,000 |
| Dec 31, 2024 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | - |
| Dec 30, 2024 | 7.080 | 7.520 | 7.050 | 7.470 | 7.470 | 2,594,000 |
| Dec 27, 2024 | 7.050 | 7.100 | 6.990 | 7.060 | 7.060 | 1,265,000 |
| Dec 24, 2024 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | - |
| Dec 23, 2024 | 6.910 | 7.040 | 6.910 | 7.020 | 7.020 | 1,570,000 |
| Dec 20, 2024 | 6.970 | 7.000 | 6.830 | 6.910 | 6.910 | 882,000 |
| Dec 19, 2024 | 6.960 | 6.980 | 6.830 | 6.940 | 6.940 | 858,000 |
| Dec 18, 2024 | 6.700 | 6.950 | 6.700 | 6.950 | 6.950 | 1,334,000 |
| Dec 17, 2024 | 7.020 | 7.020 | 6.650 | 6.700 | 6.700 | 1,864,000 |
| Dec 16, 2024 | 6.950 | 7.150 | 6.900 | 7.020 | 7.020 | 1,577,000 |
| Dec 13, 2024 | 6.800 | 6.940 | 6.680 | 6.900 | 6.900 | 1,926,000 |
| Dec 12, 2024 | 6.710 | 6.900 | 6.620 | 6.780 | 6.780 | 2,137,000 |
| Dec 11, 2024 | 6.560 | 6.700 | 6.520 | 6.700 | 6.700 | 2,609,000 |
| Dec 10, 2024 | 6.450 | 6.530 | 6.440 | 6.520 | 6.520 | 1,521,000 |
| Dec 9, 2024 | 6.150 | 6.450 | 6.140 | 6.410 | 6.410 | 2,724,000 |
| Dec 6, 2024 | 6.210 | 6.260 | 6.030 | 6.110 | 6.110 | 2,297,000 |
| Dec 5, 2024 | 5.820 | 6.210 | 5.820 | 6.210 | 6.210 | 3,250,000 |
| Dec 4, 2024 | 5.800 | 5.830 | 5.770 | 5.800 | 5.800 | 964,000 |
| Dec 3, 2024 | 5.800 | 5.830 | 5.730 | 5.790 | 5.790 | 913,000 |
| Dec 2, 2024 | 5.780 | 5.840 | 5.740 | 5.790 | 5.790 | 865,000 |
| Nov 29, 2024 | 5.730 | 5.840 | 5.720 | 5.780 | 5.780 | 1,028,000 |
| Nov 28, 2024 | 5.700 | 5.850 | 5.650 | 5.710 | 5.710 | 855,000 |
| Nov 27, 2024 | 5.710 | 5.780 | 5.670 | 5.710 | 5.710 | 775,000 |
| Nov 26, 2024 | 5.810 | 5.860 | 5.660 | 5.750 | 5.750 | 961,000 |
| Nov 25, 2024 | 5.680 | 5.870 | 5.640 | 5.860 | 5.860 | 6,121,000 |
| Nov 22, 2024 | 5.640 | 5.700 | 5.590 | 5.680 | 5.680 | 845,000 |
| Nov 21, 2024 | 5.760 | 5.800 | 5.610 | 5.620 | 5.620 | 893,000 |
| Nov 20, 2024 | 5.650 | 5.760 | 5.650 | 5.750 | 5.750 | 1,681,000 |
| Nov 19, 2024 | 5.600 | 5.620 | 5.520 | 5.620 | 5.620 | 745,000 |
| Nov 18, 2024 | 5.630 | 5.700 | 5.460 | 5.560 | 5.560 | 822,000 |
| Nov 15, 2024 | 5.590 | 5.700 | 5.530 | 5.650 | 5.650 | 806,000 |
| Nov 14, 2024 | 5.510 | 5.630 | 5.490 | 5.600 | 5.600 | 908,000 |
| Nov 13, 2024 | 5.500 | 5.610 | 5.410 | 5.510 | 5.510 | 790,000 |
| Nov 12, 2024 | 5.550 | 5.550 | 5.410 | 5.470 | 5.470 | 817,000 |
| Nov 11, 2024 | 5.750 | 5.750 | 5.470 | 5.530 | 5.530 | 1,044,000 |
| Nov 8, 2024 | 5.830 | 5.890 | 5.700 | 5.700 | 5.700 | 735,000 |
| Nov 7, 2024 | 5.680 | 5.850 | 5.600 | 5.800 | 5.800 | 1,531,000 |
| Nov 6, 2024 | 5.700 | 5.730 | 5.550 | 5.650 | 5.650 | 892,000 |
| Nov 5, 2024 | 5.680 | 5.700 | 5.640 | 5.690 | 5.690 | 1,029,000 |
| Nov 4, 2024 | 5.660 | 5.710 | 5.600 | 5.650 | 5.650 | 932,000 |
| Nov 1, 2024 | 5.460 | 5.650 | 5.440 | 5.650 | 5.650 | 2,322,000 |
| Oct 31, 2024 | 5.480 | 5.530 | 5.410 | 5.460 | 5.460 | 671,000 |
| Oct 30, 2024 | 5.580 | 5.580 | 5.450 | 5.460 | 5.460 | 1,067,000 |
| Oct 29, 2024 | 5.520 | 5.560 | 5.450 | 5.520 | 5.520 | 695,000 |
| Oct 28, 2024 | 5.510 | 5.690 | 5.490 | 5.510 | 5.510 | 1,104,000 |
| Oct 25, 2024 | 5.340 | 5.670 | 5.250 | 5.480 | 5.480 | 2,156,000 |
| Oct 24, 2024 | 5.340 | 5.360 | 5.220 | 5.320 | 5.320 | 574,000 |
| Oct 23, 2024 | 5.400 | 5.400 | 5.330 | 5.360 | 5.360 | 531,000 |
| Oct 22, 2024 | 5.380 | 5.430 | 5.330 | 5.370 | 5.370 | 842,000 |
| Oct 21, 2024 | 5.380 | 5.410 | 5.290 | 5.370 | 5.370 | 606,000 |
| Oct 18, 2024 | 5.330 | 5.390 | 5.200 | 5.340 | 5.340 | 832,000 |
| Oct 17, 2024 | 5.300 | 5.400 | 5.240 | 5.280 | 5.280 | 956,000 |
| Oct 16, 2024 | 5.240 | 5.370 | 5.140 | 5.260 | 5.260 | 1,075,000 |
| Oct 15, 2024 | 5.480 | 5.480 | 5.200 | 5.240 | 5.240 | 671,000 |
| Oct 14, 2024 | 5.380 | 5.480 | 5.380 | 5.410 | 5.410 | 1,155,000 |
| Oct 10, 2024 | 5.400 | 5.480 | 5.350 | 5.400 | 5.400 | 1,026,000 |
| Oct 9, 2024 | 5.550 | 5.580 | 5.350 | 5.430 | 5.430 | 1,171,000 |
| Oct 8, 2024 | 5.650 | 5.640 | 5.430 | 5.550 | 5.550 | 1,614,903 |
| Oct 7, 2024 | 5.610 | 5.720 | 5.580 | 5.680 | 5.680 | 1,878,000 |
| Oct 4, 2024 | 5.550 | 5.690 | 5.440 | 5.610 | 5.610 | 907,000 |
| Oct 3, 2024 | 5.740 | 5.800 | 5.380 | 5.500 | 5.500 | 921,000 |
| Oct 2, 2024 | 5.800 | 5.900 | 5.430 | 5.740 | 5.740 | 2,195,500 |
| Sep 30, 2024 | 5.600 | 5.800 | 5.410 | 5.760 | 5.760 | 2,752,000 |
| Sep 27, 2024 | 5.650 | 5.690 | 5.410 | 5.550 | 5.550 | 1,952,000 |
| Sep 26, 2024 | 5.550 | 5.650 | 5.420 | 5.640 | 5.640 | 1,540,203 |
| Sep 25, 2024 | 5.600 | 5.680 | 5.480 | 5.510 | 5.510 | 1,006,000 |
| Sep 24, 2024 | 5.180 | 5.570 | 5.170 | 5.540 | 5.540 | 2,593,000 |
| Sep 23, 2024 | 5.220 | 5.220 | 5.120 | 5.150 | 5.150 | 506,000 |
| Sep 20, 2024 | 5.200 | 5.240 | 5.140 | 5.180 | 5.180 | 875,000 |
| Sep 19, 2024 | 5.130 | 5.280 | 5.130 | 5.170 | 5.170 | 917,000 |
| Sep 17, 2024 | 5.120 | 5.180 | 5.060 | 5.150 | 5.150 | 435,000 |
| Sep 16, 2024 | 5.180 | 5.180 | 5.090 | 5.120 | 5.120 | 462,000 |
| Sep 13, 2024 | 5.130 | 5.210 | 5.090 | 5.170 | 5.170 | 595,000 |
| Sep 12, 2024 | 5.100 | 5.300 | 5.010 | 5.130 | 5.130 | 1,013,000 |
| Sep 11, 2024 | 5.300 | 5.300 | 4.960 | 5.100 | 5.100 | 3,984,000 |
| Sep 10, 2024 | 5.600 | 5.700 | 5.270 | 5.300 | 5.300 | 1,906,000 |
| Sep 9, 2024 | 5.570 | 5.600 | 5.430 | 5.540 | 5.540 | 1,566,000 |
| Sep 5, 2024 | 5.780 | 5.800 | 5.520 | 5.570 | 5.570 | 1,707,000 |
| Sep 4, 2024 | 5.760 | 5.800 | 5.610 | 5.750 | 5.750 | 1,860,000 |
| Sep 3, 2024 | 5.950 | 5.960 | 5.550 | 5.700 | 5.700 | 3,234,000 |
| Sep 2, 2024 | 5.800 | 5.960 | 5.670 | 5.900 | 5.900 | 7,670,000 |
| Aug 30, 2024 | 5.820 | 5.880 | 5.550 | 5.550 | 5.550 | 6,298,000 |
| Aug 29, 2024 | 5.680 | 5.800 | 5.640 | 5.710 | 5.710 | 2,338,000 |
| Aug 28, 2024 | 5.860 | 5.900 | 5.520 | 5.680 | 5.680 | 2,169,000 |
| Aug 27, 2024 | 5.760 | 5.930 | 5.740 | 5.860 | 5.860 | 3,448,000 |
| Aug 26, 2024 | 5.200 | 5.740 | 5.190 | 5.740 | 5.740 | 4,971,000 |
| Aug 23, 2024 | 5.000 | 5.250 | 5.000 | 5.200 | 5.200 | 3,962,000 |
| Aug 22, 2024 | 4.870 | 5.000 | 4.870 | 4.990 | 4.990 | 1,358,000 |
| Aug 21, 2024 | 4.960 | 4.980 | 4.790 | 4.860 | 4.860 | 775,000 |
| Aug 20, 2024 | 5.030 | 5.080 | 4.860 | 4.960 | 4.960 | 1,773,000 |
| Aug 19, 2024 | 5.180 | 5.200 | 5.000 | 5.050 | 5.050 | 2,222,000 |
| Aug 16, 2024 | 5.100 | 5.200 | 5.050 | 5.170 | 5.170 | 2,404,000 |
| Aug 15, 2024 | 4.810 | 5.170 | 4.800 | 5.000 | 5.000 | 2,631,000 |
| Aug 14, 2024 | 4.890 | 4.890 | 4.710 | 4.820 | 4.820 | 1,755,000 |
| Aug 13, 2024 | 4.730 | 4.870 | 4.730 | 4.850 | 4.850 | 2,652,000 |
| Aug 12, 2024 | 4.800 | 4.800 | 4.670 | 4.770 | 4.770 | 975,000 |
| Aug 9, 2024 | 4.760 | 4.810 | 4.600 | 4.770 | 4.770 | 1,564,000 |
| Aug 8, 2024 | 4.740 | 4.770 | 4.660 | 4.760 | 4.760 | 1,322,000 |
| Aug 7, 2024 | 4.500 | 4.740 | 4.490 | 4.740 | 4.740 | 1,961,000 |
| Aug 6, 2024 | 4.530 | 4.530 | 4.480 | 4.510 | 4.510 | 382,000 |
| Aug 5, 2024 | 4.510 | 4.550 | 4.450 | 4.510 | 4.510 | 621,000 |
| Aug 2, 2024 | 4.510 | 4.530 | 4.480 | 4.510 | 4.510 | 295,000 |
| Aug 1, 2024 | 4.550 | 4.550 | 4.480 | 4.530 | 4.530 | 545,000 |
| Jul 31, 2024 | 4.530 | 4.540 | 4.500 | 4.530 | 4.530 | 524,000 |
| Jul 30, 2024 | 4.520 | 4.540 | 4.490 | 4.530 | 4.530 | 374,000 |
| Jul 29, 2024 | 4.600 | 4.600 | 4.520 | 4.540 | 4.540 | 577,000 |
| Jul 26, 2024 | 4.500 | 4.610 | 4.490 | 4.580 | 4.580 | 1,050,000 |
| Jul 25, 2024 | 4.530 | 4.530 | 4.470 | 4.500 | 4.500 | 479,000 |
| Jul 24, 2024 | 4.530 | 4.540 | 4.490 | 4.530 | 4.530 | 544,000 |
| Jul 23, 2024 | 4.560 | 4.580 | 4.480 | 4.520 | 4.520 | 443,000 |
| Jul 22, 2024 | 4.530 | 4.570 | 4.510 | 4.550 | 4.550 | 510,000 |
| Jul 19, 2024 | 4.560 | 4.600 | 4.500 | 4.530 | 4.530 | 753,000 |
| Jul 18, 2024 | 4.550 | 4.580 | 4.500 | 4.550 | 4.550 | 569,000 |
| Jul 17, 2024 | 4.600 | 4.680 | 4.510 | 4.560 | 4.560 | 517,000 |
| Jul 16, 2024 | 4.650 | 4.650 | 4.500 | 4.500 | 4.500 | 900,000 |
| Jul 15, 2024 | 4.650 | 4.700 | 4.600 | 4.630 | 4.630 | 654,000 |
| Jul 12, 2024 | 4.670 | 4.700 | 4.600 | 4.620 | 4.620 | 418,000 |
| Jul 11, 2024 | 4.650 | 4.710 | 4.570 | 4.670 | 4.670 | 819,000 |
| Jul 10, 2024 | 4.700 | 4.720 | 4.600 | 4.640 | 4.640 | 343,000 |
| Jul 9, 2024 | 4.820 | 4.820 | 4.690 | 4.700 | 4.700 | 483,000 |
| Jul 8, 2024 | 4.850 | 4.850 | 4.720 | 4.780 | 4.780 | 398,000 |
| Jul 5, 2024 | 5.000 | 5.000 | 4.790 | 4.820 | 4.820 | 624,000 |
| Jul 4, 2024 | 4.860 | 5.020 | 4.850 | 4.960 | 4.960 | 1,290,000 |
| Jul 3, 2024 | 4.890 | 4.890 | 4.790 | 4.850 | 4.850 | 541,000 |
| Jul 2, 2024 | 4.730 | 4.900 | 4.660 | 4.860 | 4.860 | 990,000 |
| Jun 28, 2024 | 4.600 | 4.750 | 4.540 | 4.730 | 4.730 | 1,451,000 |
| Jun 27, 2024 | 4.600 | 4.600 | 4.500 | 4.550 | 4.550 | 442,000 |
| Jun 26, 2024 | 4.550 | 4.690 | 4.490 | 4.590 | 4.590 | 802,000 |
| Jun 25, 2024 | 4.610 | 4.640 | 4.550 | 4.570 | 4.570 | 314,000 |
| Jun 24, 2024 | 4.680 | 4.730 | 4.560 | 4.630 | 4.630 | 510,000 |
| Jun 21, 2024 | 4.660 | 4.740 | 4.630 | 4.720 | 4.720 | 835,000 |
| Jun 20, 2024 | 4.610 | 4.750 | 4.570 | 4.700 | 4.700 | 555,000 |
| Jun 19, 2024 | 4.840 | 4.920 | 4.550 | 4.650 | 4.650 | 1,581,000 |
| Jun 18, 2024 | 5.000 | 5.050 | 4.760 | 4.850 | 4.850 | 944,000 |
| Jun 17, 2024 | 5.070 | 5.090 | 4.960 | 4.970 | 4.970 | 675,000 |
| Jun 14, 2024 | 5.080 | 5.130 | 5.000 | 5.060 | 5.060 | 1,370,000 |
| Jun 13, 2024 | 4.880 | 5.080 | 4.870 | 5.060 | 5.060 | 2,212,000 |
| Jun 12, 2024 | 4.820 | 4.900 | 4.750 | 4.870 | 4.870 | 615,000 |
| Jun 11, 2024 | 5.060 | 5.080 | 4.550 | 4.820 | 4.820 | 3,496,000 |
| Jun 7, 2024 | 5.090 | 5.160 | 5.030 | 5.060 | 5.060 | 658,000 |
| Jun 6, 2024 | 5.050 | 5.140 | 5.030 | 5.090 | 5.090 | 992,000 |
| Jun 5, 2024 | 5.120 | 5.150 | 5.010 | 5.050 | 5.050 | 1,011,000 |
| Jun 4, 2024 | 5.130 | 5.180 | 5.030 | 5.120 | 5.120 | 886,000 |
| Jun 3, 2024 | 5.230 | 5.300 | 5.070 | 5.130 | 5.130 | 1,403,000 |
| May 31, 2024 | 5.200 | 5.250 | 5.190 | 5.200 | 5.200 | 851,000 |
| May 30, 2024 | 5.070 | 5.170 | 5.070 | 5.170 | 5.170 | 1,122,000 |
| May 29, 2024 | 5.150 | 5.150 | 5.060 | 5.100 | 5.100 | 643,000 |
| May 28, 2024 | 5.300 | 5.250 | 4.990 | 5.120 | 5.120 | 2,281,000 |
| May 27, 2024 | 5.250 | 5.300 | 5.200 | 5.240 | 5.240 | 2,365,000 |
| May 24, 2024 | 5.130 | 5.200 | 5.120 | 5.180 | 5.180 | 1,308,000 |
| May 23, 2024 | 5.160 | 5.210 | 5.070 | 5.130 | 5.130 | 792,000 |
| May 22, 2024 | 5.190 | 5.250 | 5.100 | 5.130 | 5.130 | 1,010,000 |
| May 21, 2024 | 5.090 | 5.240 | 4.990 | 5.140 | 5.140 | 2,441,000 |
| May 20, 2024 | 5.120 | 5.150 | 5.000 | 5.060 | 5.060 | 1,397,000 |
| May 17, 2024 | 5.150 | 5.200 | 5.050 | 5.080 | 5.080 | 2,553,000 |
| May 16, 2024 | 5.140 | 5.220 | 4.980 | 5.050 | 5.050 | 2,762,000 |
| May 14, 2024 | 4.820 | 5.090 | 4.820 | 5.070 | 5.070 | 4,902,000 |
| May 13, 2024 | 4.780 | 4.810 | 4.660 | 4.780 | 4.780 | 2,660,000 |
| May 10, 2024 | 4.700 | 4.720 | 4.600 | 4.710 | 4.710 | 996,000 |
| May 9, 2024 | 4.620 | 4.710 | 4.520 | 4.600 | 4.600 | 2,710,000 |
| May 8, 2024 | 4.500 | 4.800 | 4.400 | 4.600 | 4.600 | 3,745,400 |
| May 7, 2024 | 4.020 | 4.440 | 4.010 | 4.340 | 4.340 | 2,093,000 |
| May 6, 2024 | 4.000 | 4.040 | 3.970 | 4.010 | 4.010 | 1,029,000 |
| May 3, 2024 | 3.900 | 4.000 | 3.850 | 3.940 | 3.940 | 1,301,000 |
| May 2, 2024 | 3.650 | 3.800 | 3.640 | 3.800 | 3.800 | 1,225,000 |
| Apr 30, 2024 | 3.680 | 3.700 | 3.590 | 3.650 | 3.650 | 963,000 |
| Apr 29, 2024 | 3.600 | 3.770 | 3.600 | 3.610 | 3.610 | 1,345,000 |
| Apr 26, 2024 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 806,000 |
| Apr 25, 2024 | 3.490 | 3.550 | 3.490 | 3.520 | 3.520 | 460,000 |
| Apr 24, 2024 | 3.480 | 3.520 | 3.480 | 3.490 | 3.490 | 300,000 |
| Apr 23, 2024 | 3.500 | 3.550 | 3.470 | 3.480 | 3.480 | 314,000 |
| Apr 22, 2024 | 3.490 | 3.550 | 3.430 | 3.490 | 3.490 | 553,000 |
| Apr 19, 2024 | 3.500 | 3.560 | 3.480 | 3.490 | 3.490 | 360,000 |
| Apr 18, 2024 | 3.560 | 3.570 | 3.450 | 3.490 | 3.490 | 375,000 |
| Apr 17, 2024 | 3.430 | 3.570 | 3.430 | 3.550 | 3.550 | 442,000 |
Related Tickers
ELMR.TA El-Mor Electric Installation & Services (1986) Ltd.
1,338.00
-3.46%
AFXXF Afry AB
18.33
0.00%
ZXY.SI Alpina Holdings Limited
0.2100
0.00%
0871.HK CH DREDG ENV
0.140
-2.78%
TRK.WA Trakcja S.A.
2.2500
+0.90%
0MKG.IL Obrascón Huarte Lain, S.A.
0.3090
+0.08%
1726.HK HKE HOLDINGS
1.450
0.00%
2132.HK Landrich Holding Limited
0.097
-1.02%
1547.HK IBI GROUP HLDGS
0.208
0.00%
1741.HK SHING CHI HLDGS
0.170
-11.92%