HKSE - Delayed Quote HKD
ENTERPRISE DEV (1808.HK)
3.700
+0.010
+(0.27%)
At close: 2:35:17 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,000 |
| May 2, 2025 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | - |
| Apr 30, 2025 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 3,000 |
| Apr 29, 2025 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 2,600 |
| Apr 28, 2025 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | - |
| Apr 25, 2025 | 3.740 | 3.740 | 3.480 | 3.700 | 3.700 | 8,000 |
| Apr 24, 2025 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | - |
| Apr 23, 2025 | 3.700 | 3.700 | 3.630 | 3.700 | 3.700 | 45,100 |
| Apr 22, 2025 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 34,000 |
| Apr 17, 2025 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10,010 |
| Apr 16, 2025 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 20,010 |
| Apr 15, 2025 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 20,000 |
| Apr 14, 2025 | 3.630 | 3.850 | 3.570 | 3.630 | 3.630 | 20,937 |
| Apr 11, 2025 | 3.700 | 3.740 | 3.600 | 3.630 | 3.630 | 22,000 |
| Apr 10, 2025 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 2,000 |
| Apr 9, 2025 | 3.690 | 3.700 | 3.630 | 3.630 | 3.630 | 18,000 |
| Apr 8, 2025 | 3.710 | 3.750 | 3.650 | 3.700 | 3.700 | 34,000 |
| Apr 7, 2025 | 3.800 | 3.800 | 3.800 | 3.700 | 3.700 | 2,000 |
| Apr 3, 2025 | 3.930 | 3.930 | 3.820 | 3.880 | 3.880 | 43,000 |
| Apr 2, 2025 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 10,000 |
| Apr 1, 2025 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 14,700 |
| Mar 31, 2025 | 3.950 | 3.950 | 3.930 | 3.930 | 3.930 | 22,000 |
| Mar 28, 2025 | 3.900 | 3.920 | 3.900 | 3.930 | 3.930 | 12,000 |
| Mar 27, 2025 | 3.980 | 3.990 | 3.980 | 3.990 | 3.990 | 42,000 |
| Mar 26, 2025 | 3.960 | 3.990 | 3.960 | 3.990 | 3.990 | 32,500 |
| Mar 25, 2025 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 16,000 |
| Mar 24, 2025 | 3.910 | 3.920 | 3.870 | 3.950 | 3.950 | 36,100 |
| Mar 21, 2025 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 193,648 |
| Mar 20, 2025 | 3.970 | 3.970 | 3.930 | 3.960 | 3.960 | 30,000 |
| Mar 19, 2025 | 3.960 | 3.960 | 3.960 | 3.970 | 3.970 | 6,010 |
| Mar 18, 2025 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | - |
| Mar 17, 2025 | 3.970 | 3.970 | 3.910 | 3.920 | 3.920 | 42,000 |
| Mar 14, 2025 | 3.970 | 3.980 | 3.880 | 3.970 | 3.970 | 43,000 |
| Mar 13, 2025 | 3.990 | 3.990 | 3.890 | 3.970 | 3.970 | 20,510 |
| Mar 12, 2025 | 4.000 | 4.000 | 3.970 | 3.980 | 3.980 | 14,250 |
| Mar 11, 2025 | 3.650 | 4.100 | 3.650 | 4.000 | 4.000 | 133,000 |
| Mar 10, 2025 | 3.650 | 3.710 | 3.650 | 3.710 | 3.710 | 20,000 |
| Mar 7, 2025 | 3.500 | 3.580 | 3.500 | 3.580 | 3.580 | 10,000 |
| Mar 6, 2025 | 3.520 | 3.630 | 3.450 | 3.570 | 3.570 | 40,390 |
| Mar 5, 2025 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | - |
| Mar 4, 2025 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 16,000 |
| Mar 3, 2025 | 3.430 | 3.510 | 3.510 | 3.510 | 3.510 | 4,000 |
| Feb 28, 2025 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | - |
| Feb 27, 2025 | 3.390 | 3.390 | 3.200 | 3.210 | 3.210 | 24,000 |
| Feb 26, 2025 | 3.260 | 3.260 | 3.230 | 3.260 | 3.260 | 56,600 |
| Feb 25, 2025 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 14,000 |
| Feb 24, 2025 | 3.330 | 3.330 | 3.270 | 3.290 | 3.290 | 88,000 |
| Feb 21, 2025 | 3.350 | 3.360 | 3.310 | 3.330 | 3.330 | 28,000 |
| Feb 20, 2025 | 3.360 | 3.360 | 3.330 | 3.330 | 3.330 | 16,000 |
| Feb 19, 2025 | 3.380 | 3.380 | 3.310 | 3.360 | 3.360 | 12,100 |
| Feb 18, 2025 | 3.380 | 3.380 | 3.350 | 3.350 | 3.350 | 31,710 |
| Feb 17, 2025 | 3.270 | 3.460 | 3.270 | 3.380 | 3.380 | 56,812 |
| Feb 14, 2025 | 3.390 | 3.460 | 3.210 | 3.270 | 3.270 | 99,250 |
| Feb 13, 2025 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | - |
| Feb 12, 2025 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | - |
| Feb 11, 2025 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | - |
| Feb 10, 2025 | 3.400 | 3.490 | 3.400 | 3.490 | 3.490 | 43,500 |
| Feb 7, 2025 | 3.560 | 3.560 | 3.470 | 3.480 | 3.480 | 18,000 |
| Feb 6, 2025 | 3.530 | 3.560 | 3.420 | 3.560 | 3.560 | 37,185 |
| Feb 5, 2025 | 3.530 | 3.620 | 3.370 | 3.450 | 3.450 | 20,000 |
| Feb 4, 2025 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | - |
| Feb 3, 2025 | 3.630 | 3.630 | 3.620 | 3.620 | 3.620 | 17,000 |
| Jan 28, 2025 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | - |
| Jan 27, 2025 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | - |
| Jan 24, 2025 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 2,805 |
| Jan 23, 2025 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 10,130 |
| Jan 22, 2025 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | - |
| Jan 21, 2025 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6,000 |
| Jan 20, 2025 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | - |
| Jan 17, 2025 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | - |
| Jan 16, 2025 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | - |
| Jan 15, 2025 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | - |
| Jan 14, 2025 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | - |
| Jan 13, 2025 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
| Jan 10, 2025 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
| Jan 9, 2025 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | - |
| Jan 8, 2025 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | - |
| Jan 7, 2025 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | - |
| Jan 6, 2025 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,000 |
| Jan 3, 2025 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | - |
| Jan 2, 2025 | 4.090 | 4.090 | 4.090 | 4.080 | 4.080 | 2,000 |
| Dec 31, 2024 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | - |
| Dec 30, 2024 | 4.100 | 4.100 | 4.030 | 4.030 | 4.030 | 14,120 |
| Dec 27, 2024 | 4.400 | 4.400 | 4.000 | 4.000 | 4.000 | 46,000 |
| Dec 24, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | - |
| Dec 23, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | - |
| Dec 20, 2024 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | - |
| Dec 19, 2024 | 4.490 | 4.590 | 4.200 | 4.420 | 4.420 | 96,000 |
| Dec 18, 2024 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | - |
| Dec 17, 2024 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 10,000 |
| Dec 16, 2024 | 4.580 | 4.580 | 4.300 | 4.500 | 4.500 | 6,000 |
| Dec 13, 2024 | 4.520 | 4.600 | 4.420 | 4.510 | 4.510 | 19,000 |
| Dec 12, 2024 | 4.590 | 4.590 | 4.420 | 4.420 | 4.420 | 10,000 |
| Dec 11, 2024 | 4.300 | 4.640 | 4.300 | 4.440 | 4.440 | 30,000 |
| Dec 10, 2024 | 4.490 | 4.490 | 4.200 | 4.220 | 4.220 | 65,850 |
| Dec 9, 2024 | 4.450 | 4.450 | 4.290 | 4.420 | 4.420 | 30,000 |
| Dec 6, 2024 | 4.450 | 4.450 | 4.260 | 4.350 | 4.350 | 28,000 |
| Dec 5, 2024 | 4.300 | 4.500 | 4.300 | 4.340 | 4.340 | 24,000 |
| Dec 4, 2024 | 4.410 | 4.500 | 4.100 | 4.210 | 4.210 | 98,270 |
| Dec 3, 2024 | 4.700 | 4.700 | 4.500 | 4.540 | 4.540 | 18,510 |
| Dec 2, 2024 | 4.840 | 4.840 | 4.690 | 4.700 | 4.700 | 40,890 |
| Nov 29, 2024 | 4.820 | 4.820 | 4.700 | 4.770 | 4.770 | 41,100 |
| Nov 28, 2024 | 4.850 | 4.850 | 4.770 | 4.810 | 4.810 | 18,000 |
| Nov 27, 2024 | 4.760 | 4.850 | 4.750 | 4.760 | 4.760 | 32,000 |
| Nov 26, 2024 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | - |
| Nov 25, 2024 | 4.810 | 4.950 | 4.750 | 4.810 | 4.810 | 76,875 |
| Nov 22, 2024 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | - |
| Nov 21, 2024 | 4.950 | 4.950 | 4.800 | 4.860 | 4.860 | 90,500 |
| Nov 20, 2024 | 4.830 | 4.970 | 4.830 | 4.900 | 4.900 | 66,000 |
| Nov 19, 2024 | 4.940 | 4.950 | 4.840 | 4.920 | 4.920 | 52,800 |
| Nov 18, 2024 | 4.870 | 4.990 | 4.870 | 4.900 | 4.900 | 90,000 |
| Nov 15, 2024 | 4.850 | 4.930 | 4.790 | 4.870 | 4.870 | 250,000 |
| Nov 14, 2024 | 4.980 | 4.980 | 4.870 | 4.930 | 4.930 | 92,750 |
| Nov 13, 2024 | 5.050 | 5.050 | 4.840 | 4.940 | 4.940 | 155,000 |
| Nov 12, 2024 | 5.050 | 5.050 | 4.810 | 4.910 | 4.910 | 232,000 |
| Nov 11, 2024 | 5.050 | 5.050 | 4.850 | 4.930 | 4.930 | 480,000 |
| Nov 8, 2024 | 4.930 | 5.150 | 4.930 | 5.040 | 5.040 | 413,000 |
| Nov 7, 2024 | 5.070 | 5.100 | 4.900 | 5.000 | 5.000 | 286,300 |
| Nov 6, 2024 | 4.900 | 5.010 | 4.900 | 5.000 | 5.000 | 362,055 |
| Nov 5, 2024 | 5.000 | 5.050 | 4.930 | 5.020 | 5.020 | 144,400 |
| Nov 4, 2024 | 5.000 | 5.050 | 4.900 | 5.050 | 5.050 | 192,000 |
| Nov 1, 2024 | 5.100 | 5.140 | 4.900 | 5.000 | 5.000 | 346,000 |
| Oct 31, 2024 | 5.040 | 5.040 | 4.750 | 5.000 | 5.000 | 786,000 |
| Oct 30, 2024 | 4.850 | 5.120 | 4.820 | 4.940 | 4.940 | 608,615 |
| Oct 29, 2024 | 4.600 | 4.930 | 4.540 | 4.830 | 4.830 | 575,074 |
| Oct 28, 2024 | 4.600 | 4.600 | 4.500 | 4.580 | 4.580 | 124,550 |
| Oct 25, 2024 | 4.590 | 4.600 | 4.500 | 4.510 | 4.510 | 70,000 |
| Oct 24, 2024 | 4.500 | 4.600 | 4.450 | 4.580 | 4.580 | 302,000 |
| Oct 23, 2024 | 4.500 | 4.590 | 4.410 | 4.570 | 4.570 | 288,600 |
| Oct 22, 2024 | 4.500 | 4.500 | 4.400 | 4.490 | 4.490 | 94,000 |
| Oct 21, 2024 | 4.500 | 4.500 | 4.330 | 4.490 | 4.490 | 155,000 |
| Oct 18, 2024 | 4.450 | 4.450 | 4.350 | 4.430 | 4.430 | 108,500 |
| Oct 17, 2024 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | - |
| Oct 16, 2024 | 4.150 | 4.180 | 4.000 | 4.180 | 4.180 | 56,000 |
| Oct 15, 2024 | 4.350 | 4.360 | 4.250 | 4.300 | 4.300 | 211,500 |
| Oct 14, 2024 | 4.600 | 4.600 | 4.200 | 4.390 | 4.390 | 144,000 |
| Oct 10, 2024 | 4.200 | 4.590 | 4.000 | 4.590 | 4.590 | 261,220 |
| Oct 9, 2024 | 4.560 | 4.600 | 4.000 | 4.360 | 4.360 | 189,800 |
| Oct 8, 2024 | 4.600 | 4.790 | 4.250 | 4.560 | 4.560 | 78,200 |
| Oct 7, 2024 | 4.620 | 4.990 | 4.370 | 4.600 | 4.600 | 306,618 |
| Oct 4, 2024 | 4.860 | 4.950 | 4.500 | 4.610 | 4.610 | 234,000 |
| Oct 3, 2024 | 4.400 | 5.000 | 4.350 | 4.840 | 4.840 | 556,050 |
| Oct 2, 2024 | 4.400 | 4.500 | 4.300 | 4.380 | 4.380 | 443,500 |
| Sep 30, 2024 | 4.500 | 4.540 | 4.360 | 4.360 | 4.360 | 429,705 |
| Sep 27, 2024 | 4.360 | 4.540 | 4.350 | 4.500 | 4.500 | 352,810 |
| Sep 26, 2024 | 3.840 | 4.370 | 3.820 | 4.350 | 4.350 | 396,000 |
| Sep 25, 2024 | 3.850 | 4.200 | 3.850 | 4.150 | 4.150 | 270,800 |
| Sep 24, 2024 | 3.650 | 3.900 | 3.630 | 3.800 | 3.800 | 117,200 |
| Sep 23, 2024 | 3.600 | 3.650 | 3.450 | 3.640 | 3.640 | 183,600 |
| Sep 20, 2024 | 3.600 | 3.600 | 3.330 | 3.530 | 3.530 | 136,000 |
| Sep 19, 2024 | 3.330 | 3.400 | 3.200 | 3.330 | 3.330 | 162,000 |
| Sep 17, 2024 | 3.360 | 3.360 | 3.350 | 3.350 | 3.350 | 140,000 |
| Sep 16, 2024 | 3.420 | 3.500 | 3.420 | 3.420 | 3.420 | 30,000 |
| Sep 13, 2024 | 3.580 | 3.580 | 3.310 | 3.310 | 3.310 | 10,000 |
| Sep 12, 2024 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | - |
| Sep 11, 2024 | 3.540 | 3.570 | 3.540 | 3.570 | 3.570 | 6,840 |
| Sep 10, 2024 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 58,100 |
| Sep 9, 2024 | 3.610 | 3.700 | 3.600 | 3.600 | 3.600 | 72,000 |
| Sep 5, 2024 | 3.930 | 3.930 | 3.520 | 3.610 | 3.610 | 30,000 |
| Sep 4, 2024 | 3.630 | 3.650 | 3.630 | 3.650 | 3.650 | 10,000 |
| Sep 3, 2024 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 12,000 |
| Sep 2, 2024 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 63,625 |
| Aug 30, 2024 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | - |
| Aug 29, 2024 | 3.930 | 3.930 | 3.600 | 3.660 | 3.660 | 115,550 |
| Aug 28, 2024 | 3.700 | 3.730 | 3.480 | 3.700 | 3.700 | 150,000 |
| Aug 27, 2024 | 3.860 | 3.880 | 3.650 | 3.650 | 3.650 | 110,000 |
| Aug 26, 2024 | 3.920 | 3.920 | 3.800 | 3.790 | 3.790 | 64,000 |
| Aug 23, 2024 | 3.860 | 3.960 | 3.790 | 3.900 | 3.900 | 126,000 |
| Aug 22, 2024 | 3.980 | 3.980 | 3.830 | 3.930 | 3.930 | 163,500 |
| Aug 21, 2024 | 4.020 | 4.020 | 3.860 | 3.900 | 3.900 | 55,000 |
| Aug 20, 2024 | 3.880 | 3.970 | 3.870 | 3.900 | 3.900 | 120,000 |
| Aug 19, 2024 | 4.030 | 4.030 | 3.830 | 3.900 | 3.900 | 110,060 |
| Aug 16, 2024 | 4.070 | 4.080 | 3.850 | 3.900 | 3.900 | 120,100 |
| Aug 15, 2024 | 3.830 | 3.980 | 3.830 | 3.960 | 3.960 | 148,000 |
| Aug 14, 2024 | 4.190 | 4.190 | 3.800 | 3.830 | 3.830 | 378,000 |
| Aug 13, 2024 | 4.000 | 4.200 | 3.880 | 3.950 | 3.950 | 332,000 |
| Aug 12, 2024 | 4.100 | 4.100 | 3.800 | 3.940 | 3.940 | 308,000 |
| Aug 9, 2024 | 3.950 | 4.240 | 3.900 | 4.010 | 4.010 | 480,000 |
| Aug 8, 2024 | 3.900 | 4.100 | 3.700 | 3.920 | 3.920 | 576,562 |
| Aug 7, 2024 | 4.640 | 4.640 | 4.000 | 4.090 | 4.090 | 298,340 |
| Aug 6, 2024 | 4.870 | 4.870 | 4.500 | 4.640 | 4.640 | 137,000 |
| Aug 5, 2024 | 5.000 | 5.000 | 4.600 | 4.750 | 4.750 | 227,694 |
| Aug 2, 2024 | 5.180 | 5.180 | 4.900 | 4.900 | 4.900 | 127,005 |
| Aug 1, 2024 | 5.180 | 5.190 | 5.060 | 5.100 | 5.100 | 174,000 |
| Jul 31, 2024 | 5.160 | 5.180 | 5.100 | 5.160 | 5.160 | 50,000 |
| Jul 30, 2024 | 5.160 | 5.170 | 5.130 | 5.160 | 5.160 | 111,690 |
| Jul 29, 2024 | 5.230 | 5.230 | 5.070 | 5.140 | 5.140 | 195,000 |
| Jul 26, 2024 | 5.200 | 5.200 | 5.120 | 5.170 | 5.170 | 116,000 |
| Jul 25, 2024 | 5.200 | 5.200 | 5.050 | 5.130 | 5.130 | 70,000 |
| Jul 24, 2024 | 5.190 | 5.220 | 5.120 | 5.170 | 5.170 | 286,000 |
| Jul 23, 2024 | 5.200 | 5.250 | 5.150 | 5.190 | 5.190 | 252,000 |
| Jul 22, 2024 | 5.200 | 5.300 | 5.050 | 5.200 | 5.200 | 570,000 |
| Jul 19, 2024 | 5.240 | 5.240 | 5.140 | 5.160 | 5.160 | 169,500 |
| Jul 18, 2024 | 5.300 | 5.300 | 5.100 | 5.180 | 5.180 | 106,000 |
| Jul 17, 2024 | 5.250 | 5.250 | 5.140 | 5.170 | 5.170 | 88,055 |
| Jul 16, 2024 | 5.300 | 5.300 | 5.100 | 5.190 | 5.190 | 110,000 |
| Jul 15, 2024 | 5.190 | 5.220 | 4.810 | 5.150 | 5.150 | 208,600 |
| Jul 12, 2024 | 5.300 | 5.300 | 5.000 | 5.170 | 5.170 | 216,600 |
| Jul 11, 2024 | 5.100 | 5.290 | 4.930 | 5.190 | 5.190 | 554,000 |
| Jul 10, 2024 | 5.100 | 5.100 | 4.940 | 4.980 | 4.980 | 238,950 |
| Jul 9, 2024 | 4.980 | 4.980 | 4.850 | 4.980 | 4.980 | 473,240 |
| Jul 8, 2024 | 5.130 | 5.130 | 4.790 | 4.890 | 4.890 | 164,600 |
| Jul 5, 2024 | 4.980 | 4.980 | 4.600 | 4.800 | 4.800 | 394,375 |
| Jul 4, 2024 | 5.490 | 5.490 | 4.820 | 4.980 | 4.980 | 609,000 |
| Jul 3, 2024 | 5.100 | 5.100 | 4.390 | 4.840 | 4.840 | 1,187,498 |
| Jul 2, 2024 | 5.500 | 5.500 | 5.040 | 5.100 | 5.100 | 379,150 |
| Jun 28, 2024 | 5.380 | 5.550 | 5.000 | 5.080 | 5.080 | 1,149,084 |
| Jun 27, 2024 | 5.400 | 5.480 | 5.200 | 5.380 | 5.380 | 749,430 |
| Jun 26, 2024 | 4.880 | 5.190 | 4.860 | 5.180 | 5.180 | 896,950 |
| Jun 25, 2024 | 4.750 | 4.970 | 4.460 | 4.880 | 4.880 | 1,174,802 |
| Jun 24, 2024 | 4.570 | 4.570 | 4.110 | 4.480 | 4.480 | 878,200 |
| Jun 21, 2024 | 4.390 | 4.400 | 4.200 | 4.390 | 4.390 | 889,587 |
| Jun 20, 2024 | 4.240 | 4.300 | 4.110 | 4.190 | 4.190 | 764,925 |
| Jun 19, 2024 | 4.040 | 4.200 | 3.920 | 4.110 | 4.110 | 606,850 |
| Jun 18, 2024 | 3.920 | 4.190 | 3.920 | 4.050 | 4.050 | 1,340,155 |
| Jun 17, 2024 | 3.700 | 3.920 | 3.670 | 3.920 | 3.920 | 735,150 |
| Jun 14, 2024 | 3.490 | 3.750 | 3.490 | 3.750 | 3.750 | 817,631 |
| Jun 13, 2024 | 3.120 | 3.350 | 3.120 | 3.340 | 3.340 | 440,200 |
| Jun 12, 2024 | 2.850 | 3.150 | 2.840 | 3.120 | 3.120 | 742,349 |
| Jun 11, 2024 | 2.760 | 2.850 | 2.730 | 2.850 | 2.850 | 384,020 |
| Jun 7, 2024 | 2.500 | 2.760 | 2.490 | 2.720 | 2.720 | 541,250 |
| Jun 6, 2024 | 2.500 | 2.540 | 2.480 | 2.500 | 2.500 | 366,820 |
| Jun 5, 2024 | 2.540 | 2.560 | 2.500 | 2.520 | 2.520 | 150,000 |
| Jun 4, 2024 | 2.560 | 2.610 | 2.560 | 2.570 | 2.570 | 190,000 |
| Jun 3, 2024 | 2.620 | 2.620 | 2.520 | 2.580 | 2.580 | 382,530 |
| May 31, 2024 | 2.550 | 2.660 | 2.530 | 2.570 | 2.570 | 294,500 |
| May 30, 2024 | 2.510 | 2.650 | 2.480 | 2.520 | 2.520 | 360,977 |
| May 29, 2024 | 2.600 | 2.650 | 2.510 | 2.510 | 2.510 | 640,000 |
| May 28, 2024 | 2.580 | 2.690 | 2.580 | 2.610 | 2.610 | 557,750 |
| May 27, 2024 | 2.550 | 2.650 | 2.520 | 2.590 | 2.590 | 459,750 |
| May 24, 2024 | 2.650 | 2.690 | 2.590 | 2.610 | 2.610 | 343,000 |
| May 23, 2024 | 2.520 | 2.620 | 2.490 | 2.570 | 2.570 | 309,500 |
| May 22, 2024 | 2.640 | 2.650 | 2.470 | 2.530 | 2.530 | 262,110 |
| May 21, 2024 | 2.540 | 2.600 | 2.220 | 2.400 | 2.400 | 569,500 |
| May 20, 2024 | 2.640 | 2.660 | 2.530 | 2.530 | 2.530 | 286,000 |
| May 17, 2024 | 2.610 | 2.680 | 2.610 | 2.680 | 2.680 | 120,750 |
| May 16, 2024 | 2.570 | 2.640 | 2.520 | 2.640 | 2.640 | 620,000 |
| May 14, 2024 | 2.700 | 2.710 | 2.530 | 2.540 | 2.540 | 522,200 |
| May 13, 2024 | 2.660 | 2.690 | 2.600 | 2.620 | 2.620 | 283,200 |
| May 10, 2024 | 2.600 | 2.690 | 2.590 | 2.660 | 2.660 | 408,110 |
| May 9, 2024 | 2.730 | 2.760 | 2.510 | 2.520 | 2.520 | 292,000 |
| May 8, 2024 | 2.540 | 2.690 | 2.510 | 2.670 | 2.670 | 425,160 |
| May 7, 2024 | 2.490 | 2.750 | 2.490 | 2.530 | 2.530 | 574,360 |
| May 6, 2024 | 2.390 | 2.460 | 2.390 | 2.450 | 2.450 | 423,500 |
Related Tickers
8205.HK Shanghai Jiaoda Withub Information Industrial Company Limited
0.340
+7.94%
8148.HK Wuxi Life International Holdings Group Limited
1.750
+1.74%
2392.HK Xuan Wu Cloud Technology Holdings Limited
0.920
-4.17%
1588.HK CHANJET
6.750
+2.27%
8635.HK Novacon Technology Group Limited
0.610
+3.39%
1675.HK ASIAINFO TECH
10.580
+15.25%
9669.HK Beisen Holding Limited
6.130
-0.97%
3738.HK Vobile Group Limited
3.240
-2.41%
8083.HK Youzan Technology Limited
0.095
-1.04%
0909.HK MING YUAN CLOUD
2.990
-0.99%