HKSE - Delayed Quote HKD
PA GOODDOCTOR (1833.HK)
7.070
-0.060
(-0.84%)
At close: May 16 at 4:08:18 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 16, 2025 | 7.140 | 7.160 | 7.000 | 7.070 | 7.070 | 8,547,255 |
| May 15, 2025 | 7.560 | 7.560 | 7.030 | 7.130 | 7.130 | 14,464,121 |
| May 14, 2025 | 7.400 | 7.620 | 7.380 | 7.560 | 7.560 | 6,986,828 |
| May 13, 2025 | 7.560 | 7.560 | 7.350 | 7.370 | 7.370 | 3,445,008 |
| May 12, 2025 | 7.300 | 7.570 | 7.300 | 7.490 | 7.490 | 6,219,940 |
| May 9, 2025 | 7.380 | 7.430 | 7.230 | 7.290 | 7.290 | 5,428,315 |
| May 8, 2025 | 7.470 | 7.550 | 7.390 | 7.400 | 7.400 | 3,818,223 |
| May 7, 2025 | 7.460 | 7.640 | 7.410 | 7.530 | 7.530 | 6,698,609 |
| May 6, 2025 | 7.510 | 7.590 | 7.360 | 7.400 | 7.400 | 7,056,495 |
| May 2, 2025 | 7.580 | 7.610 | 7.400 | 7.550 | 7.550 | 2,792,020 |
| Apr 30, 2025 | 7.460 | 7.620 | 7.410 | 7.520 | 7.520 | 6,415,099 |
| Apr 29, 2025 | 7.280 | 7.730 | 7.230 | 7.460 | 7.460 | 12,186,420 |
| Apr 28, 2025 | 7.140 | 7.270 | 7.090 | 7.250 | 7.250 | 7,132,325 |
| Apr 25, 2025 | 7.330 | 7.400 | 7.100 | 7.100 | 7.100 | 6,519,445 |
| Apr 24, 2025 | 7.440 | 7.450 | 7.100 | 7.250 | 7.250 | 9,013,637 |
| Apr 23, 2025 | 7.180 | 7.240 | 7.000 | 7.150 | 7.150 | 6,070,878 |
| Apr 22, 2025 | 6.900 | 7.080 | 6.830 | 7.080 | 7.080 | 3,418,500 |
| Apr 17, 2025 | 6.950 | 6.950 | 6.770 | 6.880 | 6.880 | 2,841,600 |
| Apr 16, 2025 | 7.190 | 7.190 | 6.750 | 6.850 | 6.850 | 5,108,288 |
| Apr 15, 2025 | 7.260 | 7.290 | 7.020 | 7.090 | 7.090 | 4,871,200 |
| Apr 14, 2025 | 7.110 | 7.270 | 7.110 | 7.170 | 7.170 | 5,629,100 |
| Apr 11, 2025 | 6.810 | 7.090 | 6.750 | 7.010 | 7.010 | 8,687,289 |
| Apr 10, 2025 | 6.710 | 7.050 | 6.710 | 6.810 | 6.810 | 9,514,116 |
| Apr 9, 2025 | 6.440 | 6.670 | 6.200 | 6.610 | 6.610 | 12,281,971 |
| Apr 8, 2025 | 6.340 | 6.590 | 6.170 | 6.440 | 6.440 | 17,180,412 |
| Apr 7, 2025 | 6.600 | 6.780 | 6.060 | 6.340 | 6.340 | 27,621,388 |
| Apr 3, 2025 | 7.050 | 7.350 | 7.000 | 7.330 | 7.330 | 7,837,770 |
| Apr 2, 2025 | 7.000 | 7.320 | 7.000 | 7.240 | 7.240 | 6,017,598 |
| Apr 1, 2025 | 7.200 | 7.230 | 7.030 | 7.100 | 7.100 | 6,449,562 |
| Mar 31, 2025 | 7.160 | 7.160 | 6.810 | 7.000 | 7.000 | 12,896,996 |
| Mar 28, 2025 | 7.320 | 7.440 | 7.140 | 7.160 | 7.160 | 6,885,730 |
| Mar 27, 2025 | 7.300 | 7.440 | 7.140 | 7.310 | 7.310 | 6,880,281 |
| Mar 26, 2025 | 7.350 | 7.440 | 7.280 | 7.290 | 7.290 | 5,901,646 |
| Mar 25, 2025 | 7.490 | 7.530 | 7.290 | 7.340 | 7.340 | 10,544,700 |
| Mar 24, 2025 | 7.310 | 7.580 | 7.250 | 7.520 | 7.520 | 10,852,938 |
| Mar 21, 2025 | 7.420 | 7.470 | 7.210 | 7.310 | 7.310 | 24,486,718 |
| Mar 20, 2025 | 7.730 | 7.820 | 7.400 | 7.420 | 7.420 | 15,628,741 |
| Mar 19, 2025 | 7.720 | 7.900 | 7.650 | 7.680 | 7.680 | 16,568,800 |
| Mar 18, 2025 | 7.700 | 7.820 | 7.600 | 7.710 | 7.710 | 14,964,950 |
| Mar 17, 2025 | 7.840 | 7.840 | 7.560 | 7.610 | 7.610 | 13,600,199 |
| Mar 14, 2025 | 7.780 | 7.880 | 7.550 | 7.810 | 7.810 | 16,029,679 |
| Mar 13, 2025 | 8.040 | 8.230 | 7.640 | 7.720 | 7.720 | 19,708,292 |
| Mar 12, 2025 | 8.380 | 8.380 | 7.840 | 7.950 | 7.950 | 15,529,258 |
| Mar 11, 2025 | 8.010 | 8.350 | 7.900 | 8.270 | 8.270 | 11,833,271 |
| Mar 10, 2025 | 8.200 | 8.620 | 8.050 | 8.180 | 8.180 | 27,238,717 |
| Mar 7, 2025 | 8.510 | 8.510 | 8.000 | 8.090 | 8.090 | 33,105,211 |
| Mar 6, 2025 | 8.560 | 8.700 | 8.420 | 8.580 | 8.580 | 22,812,305 |
| Mar 5, 2025 | 8.190 | 8.420 | 8.050 | 8.340 | 8.340 | 16,737,599 |
| Mar 4, 2025 | 7.700 | 8.090 | 7.640 | 8.050 | 8.050 | 17,118,756 |
| Mar 3, 2025 | 7.900 | 8.080 | 7.660 | 7.840 | 7.840 | 19,287,109 |
| Feb 28, 2025 | 8.490 | 8.500 | 7.610 | 7.900 | 7.900 | 40,781,290 |
| Feb 27, 2025 | 8.710 | 9.070 | 8.180 | 8.330 | 8.330 | 43,081,155 |
| Feb 26, 2025 | 8.930 | 9.050 | 8.490 | 8.690 | 8.690 | 30,403,563 |
| Feb 25, 2025 | 8.130 | 8.880 | 7.910 | 8.690 | 8.690 | 41,062,713 |
| Feb 24, 2025 | 9.560 | 9.640 | 8.550 | 8.680 | 8.680 | 53,910,271 |
| Feb 21, 2025 | 9.400 | 9.550 | 8.750 | 9.310 | 9.310 | 65,416,527 |
| Feb 20, 2025 | 8.780 | 9.550 | 8.720 | 9.050 | 9.050 | 82,637,262 |
| Feb 19, 2025 | 8.210 | 8.930 | 8.120 | 8.810 | 8.810 | 82,774,203 |
| Feb 18, 2025 | 8.240 | 8.680 | 8.120 | 8.300 | 8.300 | 87,454,731 |
| Feb 17, 2025 | 7.750 | 8.710 | 7.610 | 8.380 | 8.380 | 166,898,929 |
| Feb 14, 2025 | 6.390 | 7.400 | 6.330 | 7.360 | 7.360 | 169,279,856 |
| Feb 13, 2025 | 6.280 | 6.620 | 6.200 | 6.240 | 6.240 | 80,362,218 |
| Feb 12, 2025 | 6.190 | 6.290 | 6.120 | 6.240 | 6.240 | 25,909,185 |
| Feb 11, 2025 | 6.300 | 6.400 | 6.120 | 6.190 | 6.190 | 48,307,691 |
| Feb 10, 2025 | 6.130 | 6.540 | 6.110 | 6.290 | 6.290 | 81,386,428 |
| Feb 7, 2025 | 6.100 | 6.140 | 6.090 | 6.130 | 6.130 | 22,777,746 |
| Feb 6, 2025 | 6.110 | 6.110 | 6.090 | 6.100 | 6.100 | 15,079,573 |
| Feb 5, 2025 | 6.090 | 6.120 | 6.090 | 6.110 | 6.110 | 17,949,844 |
| Feb 4, 2025 | 6.110 | 6.140 | 6.090 | 6.090 | 6.090 | 18,433,002 |
| Feb 3, 2025 | 6.110 | 6.150 | 6.100 | 6.120 | 6.120 | 24,328,064 |
| Jan 28, 2025 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | - |
| Jan 27, 2025 | 6.120 | 6.170 | 6.120 | 6.120 | 6.120 | 11,888,787 |
| Jan 24, 2025 | 6.130 | 6.160 | 6.120 | 6.140 | 6.140 | 12,165,359 |
| Jan 23, 2025 | 6.160 | 6.200 | 6.120 | 6.150 | 6.150 | 12,754,100 |
| Jan 22, 2025 | 6.180 | 6.180 | 6.130 | 6.170 | 6.170 | 15,056,711 |
| Jan 21, 2025 | 6.160 | 6.190 | 6.150 | 6.170 | 6.170 | 15,796,531 |
| Jan 20, 2025 | 6.150 | 6.220 | 6.120 | 6.160 | 6.160 | 17,059,954 |
| Jan 17, 2025 | 6.150 | 6.160 | 6.120 | 6.150 | 6.150 | 16,409,800 |
| Jan 16, 2025 | 6.150 | 6.200 | 6.130 | 6.150 | 6.150 | 14,699,903 |
| Jan 15, 2025 | 6.220 | 6.260 | 6.140 | 6.150 | 6.150 | 12,720,709 |
| Jan 14, 2025 | 6.170 | 6.230 | 6.150 | 6.190 | 6.190 | 15,554,184 |
| Jan 13, 2025 | 6.180 | 6.260 | 6.170 | 6.190 | 6.190 | 11,473,461 |
| Jan 10, 2025 | 6.210 | 6.250 | 6.170 | 6.170 | 6.170 | 9,621,507 |
| Jan 9, 2025 | 6.300 | 6.330 | 6.150 | 6.250 | 6.250 | 17,046,534 |
| Jan 8, 2025 | 6.300 | 6.330 | 6.180 | 6.300 | 6.300 | 14,446,952 |
| Jan 7, 2025 | 6.230 | 6.310 | 6.110 | 6.300 | 6.300 | 12,085,283 |
| Jan 6, 2025 | 6.220 | 6.340 | 6.200 | 6.260 | 6.260 | 8,630,505 |
| Jan 3, 2025 | 6.170 | 6.260 | 6.130 | 6.190 | 6.190 | 10,947,014 |
| Jan 2, 2025 | 6.200 | 6.300 | 6.080 | 6.140 | 6.140 | 17,947,020 |
| Dec 31, 2024 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | - |
| Dec 30, 2024 | 6.650 | 6.700 | 6.290 | 6.300 | 6.300 | 20,928,735 |
| Dec 27, 2024 | 6.810 | 6.900 | 6.430 | 6.700 | 6.700 | 27,365,269 |
| Dec 24, 2024 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | - |
| Dec 23, 2024 | 6.400 | 6.630 | 6.400 | 6.600 | 6.600 | 11,446,852 |
| Dec 20, 2024 | 6.470 | 6.520 | 6.350 | 6.400 | 6.400 | 10,916,616 |
| Dec 19, 2024 | 6.410 | 6.540 | 6.310 | 6.520 | 6.520 | 12,047,111 |
| Dec 18, 2024 | 6.500 | 6.740 | 6.410 | 6.480 | 6.480 | 18,029,754 |
| Dec 17, 2024 | 7.000 | 7.060 | 6.300 | 6.500 | 6.500 | 43,094,656 |
| Dec 16, 2024 | 7.740 | 7.830 | 7.060 | 7.300 | 7.300 | 44,488,297 |
| Dec 13, 2024 | 7.010 | 7.910 | 6.860 | 7.680 | 7.680 | 108,667,563 |
| Dec 12, 2024 | 6.230 | 7.290 | 6.160 | 6.790 | 6.790 | 81,417,384 |
| Dec 11, 2024 | 6.170 | 6.310 | 6.120 | 6.200 | 6.200 | 15,079,133 |
| Dec 10, 2024 | 6.420 | 6.420 | 6.010 | 6.160 | 6.160 | 23,378,182 |
| Dec 9, 2024 | 6.040 | 6.160 | 5.740 | 6.150 | 6.150 | 29,966,810 |
| Dec 6, 2024 | 9.7 Dividend | |||||
| Dec 6, 2024 | 5.540 | 6.680 | 5.530 | 6.040 | 6.040 | 124,282,024 |
| Dec 5, 2024 | 14.640 | 15.060 | 14.620 | 15.060 | 5.360 | 23,178,284 |
| Dec 4, 2024 | 14.580 | 14.920 | 14.480 | 14.860 | 5.289 | 8,606,927 |
| Dec 3, 2024 | 14.740 | 14.940 | 14.580 | 14.700 | 5.232 | 10,113,733 |
| Dec 2, 2024 | 14.860 | 15.000 | 14.400 | 14.880 | 5.296 | 8,835,607 |
| Nov 29, 2024 | 14.400 | 15.120 | 14.360 | 14.840 | 5.282 | 7,880,437 |
| Nov 28, 2024 | 14.700 | 14.700 | 14.360 | 14.420 | 5.132 | 5,852,897 |
| Nov 27, 2024 | 14.500 | 14.760 | 14.100 | 14.700 | 5.232 | 7,550,216 |
| Nov 26, 2024 | 14.360 | 14.600 | 14.300 | 14.340 | 5.104 | 4,273,137 |
| Nov 25, 2024 | 14.120 | 14.700 | 14.040 | 14.400 | 5.125 | 7,757,920 |
| Nov 22, 2024 | 14.440 | 14.480 | 13.900 | 14.120 | 5.025 | 9,732,421 |
| Nov 21, 2024 | 14.640 | 14.700 | 14.300 | 14.440 | 5.139 | 7,285,425 |
| Nov 20, 2024 | 14.760 | 14.840 | 14.580 | 14.640 | 5.211 | 5,519,558 |
| Nov 19, 2024 | 14.660 | 14.940 | 14.560 | 14.760 | 5.253 | 8,723,274 |
| Nov 18, 2024 | 15.160 | 15.400 | 14.500 | 14.660 | 5.218 | 19,439,886 |
| Nov 15, 2024 | 16.820 | 18.300 | 14.720 | 14.940 | 5.317 | 90,950,575 |
| Nov 14, 2024 | 15.120 | 15.500 | 14.540 | 14.640 | 5.211 | 31,691,563 |
| Nov 13, 2024 | 14.000 | 14.960 | 13.360 | 14.820 | 5.275 | 17,783,423 |
| Nov 12, 2024 | 14.020 | 14.860 | 13.720 | 13.860 | 4.933 | 13,004,487 |
| Nov 11, 2024 | 12.460 | 14.240 | 12.460 | 14.000 | 4.983 | 18,558,771 |
| Nov 8, 2024 | 13.400 | 13.540 | 12.820 | 12.840 | 4.570 | 3,257,400 |
| Nov 7, 2024 | 12.800 | 13.320 | 12.340 | 13.220 | 4.705 | 9,434,674 |
| Nov 6, 2024 | 12.480 | 12.700 | 12.340 | 12.580 | 4.477 | 4,816,872 |
| Nov 5, 2024 | 11.820 | 12.480 | 11.820 | 12.380 | 4.406 | 7,290,749 |
| Nov 4, 2024 | 11.680 | 11.820 | 11.580 | 11.780 | 4.193 | 2,685,690 |
| Nov 1, 2024 | 11.540 | 11.720 | 11.400 | 11.560 | 4.114 | 3,150,525 |
| Oct 31, 2024 | 11.680 | 11.760 | 11.460 | 11.540 | 4.107 | 5,326,593 |
| Oct 30, 2024 | 11.960 | 12.040 | 11.580 | 11.660 | 4.150 | 4,786,993 |
| Oct 29, 2024 | 12.160 | 12.480 | 11.820 | 11.980 | 4.264 | 6,193,600 |
| Oct 28, 2024 | 12.120 | 12.360 | 11.940 | 12.140 | 4.321 | 3,490,300 |
| Oct 25, 2024 | 11.800 | 12.140 | 11.800 | 11.940 | 4.250 | 4,132,900 |
| Oct 24, 2024 | 12.420 | 12.460 | 11.800 | 11.880 | 4.228 | 4,849,700 |
| Oct 23, 2024 | 12.500 | 12.680 | 12.180 | 12.280 | 4.371 | 4,942,308 |
| Oct 22, 2024 | 12.180 | 12.480 | 12.160 | 12.280 | 4.371 | 4,034,200 |
| Oct 21, 2024 | 12.220 | 12.440 | 12.100 | 12.180 | 4.335 | 3,858,756 |
| Oct 18, 2024 | 11.880 | 12.600 | 11.640 | 12.260 | 4.363 | 5,506,700 |
| Oct 17, 2024 | 12.340 | 12.440 | 11.640 | 11.700 | 4.164 | 4,138,358 |
| Oct 16, 2024 | 12.100 | 12.520 | 11.880 | 12.200 | 4.342 | 4,116,317 |
| Oct 15, 2024 | 12.480 | 12.860 | 11.980 | 12.040 | 4.285 | 6,525,400 |
| Oct 14, 2024 | 13.000 | 13.000 | 12.200 | 12.660 | 4.506 | 7,104,821 |
| Oct 10, 2024 | 13.360 | 13.460 | 12.860 | 13.000 | 4.627 | 9,437,707 |
| Oct 9, 2024 | 13.560 | 13.880 | 12.400 | 12.920 | 4.598 | 13,208,800 |
| Oct 8, 2024 | 15.300 | 15.380 | 13.020 | 13.280 | 4.726 | 17,574,189 |
| Oct 7, 2024 | 15.340 | 15.620 | 14.880 | 15.600 | 5.552 | 9,003,180 |
| Oct 4, 2024 | 14.360 | 15.280 | 14.120 | 15.020 | 5.346 | 6,432,700 |
| Oct 3, 2024 | 15.100 | 15.500 | 13.620 | 14.360 | 5.111 | 11,038,230 |
| Oct 2, 2024 | 14.100 | 15.480 | 13.960 | 15.440 | 5.495 | 15,494,001 |
| Sep 30, 2024 | 13.840 | 14.740 | 13.180 | 14.500 | 5.161 | 26,432,705 |
| Sep 27, 2024 | 12.200 | 13.040 | 12.100 | 12.880 | 4.584 | 14,932,571 |
| Sep 26, 2024 | 11.100 | 12.080 | 10.880 | 12.040 | 4.285 | 14,089,584 |
| Sep 25, 2024 | 10.700 | 11.620 | 10.660 | 11.000 | 3.915 | 15,244,204 |
| Sep 24, 2024 | 10.000 | 10.400 | 9.910 | 10.380 | 3.694 | 7,558,425 |
| Sep 23, 2024 | 9.950 | 10.060 | 9.820 | 9.900 | 3.524 | 3,113,129 |
| Sep 20, 2024 | 9.720 | 9.960 | 9.710 | 9.930 | 3.534 | 3,572,965 |
| Sep 19, 2024 | 9.550 | 9.880 | 9.550 | 9.770 | 3.477 | 5,540,507 |
| Sep 17, 2024 | 9.450 | 9.670 | 9.260 | 9.550 | 3.399 | 1,770,791 |
| Sep 16, 2024 | 9.450 | 9.490 | 9.080 | 9.450 | 3.363 | 1,640,894 |
| Sep 13, 2024 | 9.530 | 9.750 | 9.410 | 9.460 | 3.367 | 2,593,200 |
| Sep 12, 2024 | 9.730 | 9.810 | 9.490 | 9.610 | 3.420 | 4,055,816 |
| Sep 11, 2024 | 9.790 | 9.980 | 9.450 | 9.530 | 3.392 | 7,896,114 |
| Sep 10, 2024 | 9.490 | 9.850 | 9.200 | 9.710 | 3.456 | 15,335,748 |
| Sep 9, 2024 | 9.450 | 9.470 | 8.950 | 9.470 | 3.370 | 35,060,132 |
| Sep 5, 2024 | 9.320 | 9.550 | 9.160 | 9.530 | 3.392 | 9,226,222 |
| Sep 4, 2024 | 9.500 | 9.500 | 9.110 | 9.320 | 3.317 | 11,745,394 |
| Sep 3, 2024 | 9.850 | 9.870 | 9.460 | 9.560 | 3.402 | 8,527,139 |
| Sep 2, 2024 | 10.220 | 10.220 | 9.540 | 9.690 | 3.449 | 8,515,600 |
| Aug 30, 2024 | 10.100 | 10.240 | 9.750 | 10.120 | 3.602 | 6,508,400 |
| Aug 29, 2024 | 9.930 | 9.990 | 9.730 | 9.930 | 3.534 | 5,929,376 |
| Aug 28, 2024 | 10.480 | 10.480 | 9.870 | 9.930 | 3.534 | 6,831,200 |
| Aug 27, 2024 | 10.380 | 10.420 | 10.200 | 10.360 | 3.687 | 4,114,118 |
| Aug 26, 2024 | 10.140 | 10.460 | 10.060 | 10.400 | 3.701 | 5,867,800 |
| Aug 23, 2024 | 10.120 | 10.260 | 9.700 | 10.140 | 3.609 | 8,071,700 |
| Aug 22, 2024 | 10.380 | 10.580 | 9.870 | 10.000 | 3.559 | 12,197,020 |
| Aug 21, 2024 | 10.600 | 11.100 | 10.160 | 10.380 | 3.694 | 13,486,783 |
| Aug 20, 2024 | 10.920 | 11.040 | 10.220 | 10.420 | 3.709 | 9,425,700 |
| Aug 19, 2024 | 11.220 | 11.340 | 10.840 | 10.920 | 3.887 | 7,485,645 |
| Aug 16, 2024 | 10.980 | 11.240 | 10.940 | 11.180 | 3.979 | 2,327,960 |
| Aug 15, 2024 | 11.080 | 11.260 | 10.740 | 10.980 | 3.908 | 6,145,900 |
| Aug 14, 2024 | 11.300 | 11.520 | 11.060 | 11.180 | 3.979 | 3,568,593 |
| Aug 13, 2024 | 11.520 | 11.660 | 11.200 | 11.300 | 4.022 | 2,551,848 |
| Aug 12, 2024 | 11.200 | 11.660 | 11.200 | 11.460 | 4.079 | 3,002,222 |
| Aug 9, 2024 | 11.200 | 11.540 | 11.060 | 11.480 | 4.086 | 3,448,325 |
| Aug 8, 2024 | 11.200 | 11.220 | 10.900 | 11.020 | 3.922 | 2,072,800 |
| Aug 7, 2024 | 11.280 | 11.380 | 11.080 | 11.200 | 3.986 | 1,976,667 |
| Aug 6, 2024 | 11.480 | 11.540 | 11.100 | 11.280 | 4.015 | 2,134,535 |
| Aug 5, 2024 | 10.880 | 11.540 | 10.860 | 11.220 | 3.993 | 2,842,405 |
| Aug 2, 2024 | 11.200 | 11.440 | 11.040 | 11.120 | 3.958 | 2,199,012 |
| Aug 1, 2024 | 11.520 | 11.520 | 11.220 | 11.320 | 4.029 | 1,514,400 |
| Jul 31, 2024 | 10.920 | 11.440 | 10.860 | 11.400 | 4.057 | 2,611,200 |
| Jul 30, 2024 | 11.120 | 11.320 | 10.900 | 11.000 | 3.915 | 2,969,300 |
| Jul 29, 2024 | 11.160 | 11.460 | 10.960 | 11.340 | 4.036 | 2,571,050 |
| Jul 26, 2024 | 10.940 | 11.260 | 10.760 | 11.160 | 3.972 | 2,203,196 |
| Jul 25, 2024 | 10.920 | 11.160 | 10.660 | 10.940 | 3.894 | 2,096,200 |
| Jul 24, 2024 | 11.160 | 11.360 | 10.940 | 11.000 | 3.915 | 3,840,400 |
| Jul 23, 2024 | 11.460 | 11.520 | 11.120 | 11.160 | 3.972 | 2,805,161 |
| Jul 22, 2024 | 11.080 | 11.480 | 11.080 | 11.440 | 4.072 | 2,488,962 |
| Jul 19, 2024 | 11.380 | 11.380 | 11.020 | 11.080 | 3.943 | 2,871,990 |
| Jul 18, 2024 | 11.400 | 11.600 | 11.240 | 11.380 | 4.050 | 3,724,837 |
| Jul 17, 2024 | 10.400 | 11.580 | 10.360 | 11.400 | 4.057 | 16,001,240 |
| Jul 16, 2024 | 10.360 | 10.460 | 10.040 | 10.400 | 3.701 | 4,491,930 |
| Jul 15, 2024 | 10.800 | 10.800 | 10.320 | 10.380 | 3.694 | 3,415,440 |
| Jul 12, 2024 | 10.560 | 10.900 | 10.560 | 10.800 | 3.844 | 3,051,158 |
| Jul 11, 2024 | 10.400 | 10.580 | 10.300 | 10.520 | 3.744 | 2,117,463 |
| Jul 10, 2024 | 10.480 | 10.760 | 10.280 | 10.320 | 3.673 | 2,302,427 |
| Jul 9, 2024 | 10.540 | 10.720 | 10.300 | 10.440 | 3.716 | 5,463,536 |
| Jul 8, 2024 | 10.800 | 10.880 | 10.520 | 10.680 | 3.801 | 3,758,552 |
| Jul 5, 2024 | 11.000 | 11.100 | 10.780 | 10.880 | 3.872 | 2,560,082 |
| Jul 4, 2024 | 11.360 | 11.500 | 10.860 | 11.000 | 3.915 | 6,778,630 |
| Jul 3, 2024 | 11.420 | 11.720 | 11.320 | 11.340 | 4.036 | 3,450,966 |
| Jul 2, 2024 | 11.440 | 11.660 | 11.140 | 11.220 | 3.993 | 4,771,632 |
| Jun 28, 2024 | 11.380 | 11.880 | 11.300 | 11.440 | 4.072 | 2,813,182 |
| Jun 27, 2024 | 11.600 | 11.720 | 11.320 | 11.380 | 4.050 | 6,134,239 |
| Jun 26, 2024 | 11.120 | 11.880 | 11.000 | 11.780 | 4.193 | 7,377,454 |
| Jun 25, 2024 | 11.520 | 11.600 | 11.060 | 11.160 | 3.972 | 4,237,709 |
| Jun 24, 2024 | 11.600 | 11.600 | 11.060 | 11.540 | 4.107 | 5,544,900 |
| Jun 21, 2024 | 11.880 | 11.880 | 11.480 | 11.580 | 4.121 | 4,249,278 |
| Jun 20, 2024 | 11.700 | 12.020 | 11.660 | 11.860 | 4.221 | 5,703,350 |
| Jun 19, 2024 | 11.460 | 11.720 | 11.220 | 11.700 | 4.164 | 3,438,250 |
| Jun 18, 2024 | 11.420 | 11.600 | 11.220 | 11.260 | 4.008 | 2,686,696 |
| Jun 17, 2024 | 11.960 | 12.000 | 11.320 | 11.440 | 4.072 | 7,013,178 |
| Jun 14, 2024 | 11.420 | 12.100 | 11.220 | 11.960 | 4.257 | 11,034,843 |
| Jun 13, 2024 | 11.140 | 11.560 | 11.120 | 11.500 | 4.093 | 3,039,466 |
| Jun 12, 2024 | 11.460 | 11.600 | 11.060 | 11.260 | 4.008 | 4,757,277 |
| Jun 11, 2024 | 11.320 | 11.540 | 11.140 | 11.460 | 4.079 | 4,342,996 |
| Jun 7, 2024 | 11.680 | 11.920 | 11.440 | 11.440 | 4.072 | 4,795,876 |
| Jun 6, 2024 | 11.720 | 11.960 | 11.500 | 11.580 | 4.121 | 3,448,278 |
| Jun 5, 2024 | 11.600 | 11.840 | 11.380 | 11.580 | 4.121 | 2,219,809 |
| Jun 4, 2024 | 11.460 | 11.720 | 11.200 | 11.600 | 4.129 | 2,182,207 |
| Jun 3, 2024 | 11.300 | 11.680 | 11.300 | 11.480 | 4.086 | 5,371,415 |
| May 31, 2024 | 12.100 | 12.180 | 11.200 | 11.200 | 3.986 | 7,135,314 |
| May 30, 2024 | 11.800 | 12.100 | 11.700 | 11.920 | 4.242 | 5,839,210 |
| May 29, 2024 | 12.100 | 12.160 | 11.820 | 11.820 | 4.207 | 3,110,100 |
| May 28, 2024 | 11.640 | 12.540 | 11.640 | 11.980 | 4.264 | 7,217,324 |
| May 27, 2024 | 11.380 | 11.720 | 11.200 | 11.620 | 4.136 | 3,862,360 |
| May 24, 2024 | 11.920 | 12.020 | 11.380 | 11.380 | 4.050 | 5,813,681 |
| May 23, 2024 | 11.860 | 11.960 | 11.500 | 11.920 | 4.242 | 5,528,871 |
| May 22, 2024 | 12.060 | 12.380 | 12.020 | 12.060 | 4.292 | 3,766,480 |
| May 21, 2024 | 12.740 | 12.800 | 12.020 | 12.060 | 4.292 | 7,283,322 |
| May 20, 2024 | 12.840 | 12.960 | 12.640 | 12.960 | 4.613 | 7,378,703 |
| May 17, 2024 | 12.260 | 12.980 | 12.080 | 12.680 | 4.513 | 7,197,572 |
| May 16, 2024 | 12.320 | 12.560 | 12.080 | 12.220 | 4.349 | 4,536,561 |
Related Tickers
2158.HK Yidu Tech Inc.
5.770
-1.03%
4483.T JMDC Inc.
3,275.00
+2.70%
27R.F RaySearch Laboratories AB (publ)
28.60
+0.18%
2587.HK HealthyWay Inc
29.000
+0.35%
4LL.SG Teladoc Health Inc
6.75
+4.14%
2506.HK Xunfei Healthcare Tech Co Ltd
119.700
-0.42%
2192.HK Medlive Technology Co., Ltd.
11.860
-1.17%
GPI.MI GPI S.p.A.
9.88
-1.59%
KSIOF kneat.com, inc.
4.8650
+0.10%
FOXOW FOXO Technologies Inc. Redeemab
0.0400
+60.00%