3.250
-0.080
(-2.40%)
At close: 3:54:08 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 |
|---|---|---|---|---|---|---|
| Jan 23, 2025 | 3.300 | 3.350 | 3.250 | 3.250 | 3.250 | 1,269,000 |
| Jan 22, 2025 | 3.390 | 3.390 | 3.300 | 3.330 | 3.330 | 26,000 |
| Jan 21, 2025 | 3.400 | 3.400 | 3.330 | 3.370 | 3.370 | 54,000 |
| Jan 20, 2025 | 3.450 | 3.450 | 3.360 | 3.390 | 3.390 | 15,000 |
| Jan 17, 2025 | 3.520 | 3.520 | 3.380 | 3.400 | 3.400 | 502,000 |
| Jan 16, 2025 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 49,000 |
| Jan 15, 2025 | 3.550 | 3.560 | 3.440 | 3.500 | 3.500 | 366,000 |
| Jan 14, 2025 | 3.450 | 3.550 | 3.450 | 3.550 | 3.550 | 1,109,000 |
| Jan 13, 2025 | 3.660 | 3.660 | 3.520 | 3.520 | 3.520 | 66,000 |
| Jan 10, 2025 | 3.860 | 3.860 | 3.580 | 3.620 | 3.620 | 1,553,000 |
| Jan 9, 2025 | 3.770 | 3.790 | 3.750 | 3.790 | 3.790 | 15,000 |
| Jan 8, 2025 | 3.800 | 3.810 | 3.790 | 3.800 | 3.800 | 172,000 |
| Jan 7, 2025 | 3.830 | 3.830 | 3.790 | 3.790 | 3.790 | 22,000 |
| Jan 6, 2025 | 3.800 | 3.840 | 3.780 | 3.780 | 3.780 | 103,500 |
| Jan 3, 2025 | 3.900 | 3.900 | 3.750 | 3.760 | 3.760 | 416,000 |
| Jan 2, 2025 | 3.880 | 3.880 | 3.800 | 3.810 | 3.810 | 30,000 |
| Dec 31, 2024 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | - |
| Dec 30, 2024 | 4.000 | 4.000 | 3.940 | 3.950 | 3.950 | 9,000 |
| Dec 27, 2024 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | - |
| Dec 24, 2024 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | - |
| Dec 23, 2024 | 4.000 | 4.000 | 3.950 | 4.000 | 4.000 | 115,000 |
| Dec 20, 2024 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 123,000 |
| Dec 19, 2024 | 3.850 | 4.000 | 3.860 | 4.000 | 4.000 | 190,000 |
| Dec 18, 2024 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 118,000 |
| Dec 17, 2024 | 3.900 | 4.000 | 3.740 | 3.990 | 3.990 | 170,000 |
| Dec 16, 2024 | 3.890 | 3.920 | 3.800 | 3.900 | 3.900 | 174,000 |
| Dec 13, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 103,000 |
| Dec 12, 2024 | 4.030 | 3.990 | 3.910 | 3.990 | 3.990 | 41,000 |
| Dec 11, 2024 | 3.990 | 4.020 | 3.900 | 3.990 | 3.990 | 1,000 |
| Dec 10, 2024 | 4.010 | 4.020 | 3.900 | 4.000 | 4.000 | 524,000 |
| Dec 9, 2024 | 4.040 | 4.040 | 3.920 | 4.010 | 4.010 | 132,000 |
| Dec 6, 2024 | 4.100 | 4.130 | 4.050 | 4.100 | 4.100 | 313,000 |
| Dec 5, 2024 | 4.120 | 4.120 | 4.120 | 4.110 | 4.110 | 8,000 |
| Dec 4, 2024 | 4.100 | 4.150 | 4.100 | 4.120 | 4.120 | 138,000 |
| Dec 3, 2024 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 5,000 |
| Dec 2, 2024 | 4.120 | 4.120 | 4.090 | 4.090 | 4.090 | 21,000 |
| Nov 29, 2024 | 4.200 | 4.200 | 4.150 | 4.150 | 4.150 | 3,000 |
| Nov 28, 2024 | 4.170 | 4.170 | 4.010 | 4.150 | 4.150 | 153,000 |
| Nov 27, 2024 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | - |
| Nov 26, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | - |
| Nov 25, 2024 | 4.250 | 4.280 | 4.200 | 4.200 | 4.200 | 155,000 |
| Nov 22, 2024 | 4.170 | 4.300 | 4.170 | 4.210 | 4.210 | 89,000 |
| Nov 21, 2024 | 4.280 | 4.280 | 4.160 | 4.170 | 4.170 | 60,000 |
| Nov 20, 2024 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 50,929 |
| Nov 19, 2024 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | - |
| Nov 18, 2024 | 4.250 | 4.300 | 4.200 | 4.200 | 4.200 | 316,000 |
| Nov 15, 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | - |
| Nov 14, 2024 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 161,000 |
| Nov 13, 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | - |
| Nov 12, 2024 | 4.200 | 4.300 | 4.200 | 4.250 | 4.250 | 49,700 |
| Nov 11, 2024 | 4.310 | 4.350 | 4.250 | 4.320 | 4.320 | 214,000 |
| Nov 8, 2024 | 4.390 | 4.310 | 4.260 | 4.270 | 4.270 | 328,000 |
| Nov 7, 2024 | 4.380 | 4.410 | 4.370 | 4.380 | 4.380 | 124,000 |
| Nov 6, 2024 | 4.350 | 4.350 | 4.310 | 4.350 | 4.350 | 203,000 |
| Nov 5, 2024 | 4.410 | 4.480 | 4.360 | 4.390 | 4.390 | 573,000 |
| Nov 4, 2024 | 4.420 | 4.430 | 4.380 | 4.410 | 4.410 | 87,000 |
| Nov 1, 2024 | 4.500 | 4.520 | 4.450 | 4.460 | 4.460 | 391,000 |
| Oct 31, 2024 | 4.500 | 4.590 | 4.300 | 4.400 | 4.400 | 271,000 |
| Oct 30, 2024 | 4.450 | 4.500 | 4.410 | 4.500 | 4.500 | 56,000 |
| Oct 29, 2024 | 4.620 | 4.620 | 4.370 | 4.500 | 4.500 | 454,000 |
| Oct 28, 2024 | 4.610 | 4.710 | 4.610 | 4.710 | 4.710 | 103,000 |
| Oct 25, 2024 | 4.610 | 4.610 | 4.610 | 4.660 | 4.660 | 4,000 |
| Oct 24, 2024 | 4.720 | 4.830 | 4.700 | 4.700 | 4.700 | 519,000 |
| Oct 23, 2024 | 4.700 | 4.790 | 4.700 | 4.720 | 4.720 | 245,000 |
| Oct 22, 2024 | 4.610 | 4.700 | 4.610 | 4.700 | 4.700 | 15,000 |
| Oct 21, 2024 | 4.710 | 4.710 | 4.700 | 4.700 | 4.700 | 5,000 |
| Oct 18, 2024 | 4.700 | 4.710 | 4.700 | 4.710 | 4.710 | 103,000 |
| Oct 17, 2024 | 4.710 | 4.710 | 4.610 | 4.620 | 4.620 | 115,000 |
| Oct 16, 2024 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 180,000 |
| Oct 15, 2024 | 4.600 | 4.610 | 4.540 | 4.540 | 4.540 | 89,000 |
| Oct 14, 2024 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | - |
| Oct 10, 2024 | 4.690 | 4.690 | 4.580 | 4.610 | 4.610 | 138,000 |
| Oct 9, 2024 | 4.800 | 4.800 | 4.690 | 4.690 | 4.690 | 250,000 |
| Oct 8, 2024 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 140,000 |
| Oct 7, 2024 | 4.600 | 4.840 | 4.530 | 4.800 | 4.800 | 699,000 |
| Oct 4, 2024 | 4.600 | 4.800 | 4.580 | 4.580 | 4.580 | 1,078,000 |
| Oct 3, 2024 | 4.660 | 4.700 | 4.600 | 4.680 | 4.680 | 494,000 |
| Oct 2, 2024 | 4.670 | 4.700 | 4.610 | 4.660 | 4.660 | 546,000 |
| Sep 30, 2024 | 4.600 | 4.800 | 4.570 | 4.650 | 4.650 | 392,000 |
| Sep 27, 2024 | 0.035 Dividend | |||||
| Sep 27, 2024 | 4.710 | 4.710 | 4.520 | 4.650 | 4.650 | 386,000 |
| Sep 26, 2024 | 4.610 | 4.790 | 4.590 | 4.610 | 4.575 | 291,000 |
| Sep 25, 2024 | 4.600 | 4.680 | 4.600 | 4.610 | 4.575 | 118,000 |
| Sep 24, 2024 | 4.700 | 4.700 | 4.620 | 4.620 | 4.585 | 176,000 |
| Sep 23, 2024 | 4.700 | 4.780 | 4.600 | 4.680 | 4.645 | 216,000 |
| Sep 20, 2024 | 4.600 | 4.650 | 4.600 | 4.650 | 4.615 | 130,000 |
| Sep 19, 2024 | 4.700 | 4.700 | 4.500 | 4.500 | 4.466 | 107,000 |
| Sep 17, 2024 | 4.460 | 4.460 | 4.460 | 4.460 | 4.426 | 12,000 |
| Sep 16, 2024 | 4.620 | 4.620 | 4.620 | 4.620 | 4.585 | - |
| Sep 13, 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 4.516 | - |
| Sep 12, 2024 | 4.550 | 4.570 | 4.460 | 4.500 | 4.466 | 213,000 |
| Sep 11, 2024 | 4.560 | 4.560 | 4.510 | 4.550 | 4.516 | 10,000 |
| Sep 10, 2024 | 4.360 | 4.460 | 4.300 | 4.450 | 4.416 | 155,000 |
| Sep 9, 2024 | 4.550 | 4.550 | 4.540 | 4.550 | 4.516 | 74,000 |
| Sep 5, 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 4.466 | 119,000 |
| Sep 4, 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 4.466 | 100,000 |
| Sep 3, 2024 | 4.570 | 4.580 | 4.560 | 4.500 | 4.466 | 49,000 |
| Sep 2, 2024 | 4.500 | 4.580 | 4.440 | 4.580 | 4.545 | 166,000 |
| Aug 30, 2024 | 4.360 | 4.550 | 4.100 | 4.520 | 4.486 | 552,000 |
| Aug 29, 2024 | 4.540 | 4.540 | 4.370 | 4.500 | 4.466 | 99,000 |
| Aug 28, 2024 | 4.540 | 4.540 | 4.420 | 4.500 | 4.466 | 124,000 |
| Aug 27, 2024 | 4.560 | 4.610 | 4.520 | 4.610 | 4.575 | 72,000 |
| Aug 26, 2024 | 4.620 | 4.620 | 4.550 | 4.590 | 4.555 | 78,000 |
| Aug 23, 2024 | 4.640 | 4.640 | 4.640 | 4.640 | 4.605 | - |
| Aug 22, 2024 | 4.620 | 4.620 | 4.620 | 4.630 | 4.595 | 1,000 |
| Aug 21, 2024 | 4.860 | 4.860 | 4.660 | 4.690 | 4.654 | 44,000 |
| Aug 20, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.645 | - |
| Aug 19, 2024 | 4.720 | 4.900 | 4.650 | 4.650 | 4.615 | 53,000 |
| Aug 16, 2024 | 4.800 | 4.900 | 4.700 | 4.700 | 4.664 | 51,000 |
| Aug 15, 2024 | 4.850 | 4.850 | 4.850 | 4.850 | 4.813 | 11,000 |
| Aug 14, 2024 | 5.000 | 5.000 | 4.890 | 4.890 | 4.853 | 23,000 |
| Aug 13, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 4.962 | - |
| Aug 12, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 4.962 | 1,000 |
| Aug 9, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.863 | - |
| Aug 8, 2024 | 5.100 | 5.100 | 4.850 | 4.850 | 4.813 | 12,000 |
| Aug 7, 2024 | 4.710 | 4.710 | 4.700 | 4.700 | 4.664 | 6,000 |
| Aug 6, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.645 | - |
| Aug 5, 2024 | 4.820 | 4.820 | 4.550 | 4.560 | 4.525 | 125,000 |
| Aug 2, 2024 | 4.880 | 4.880 | 4.820 | 4.820 | 4.784 | 8,000 |
| Aug 1, 2024 | 4.890 | 4.890 | 4.890 | 4.890 | 4.853 | - |
| Jul 31, 2024 | 4.930 | 4.930 | 4.860 | 4.930 | 4.893 | 22,000 |
| Jul 30, 2024 | 4.930 | 4.930 | 4.810 | 4.850 | 4.813 | 57,000 |
| Jul 29, 2024 | 5.040 | 5.040 | 4.930 | 4.930 | 4.893 | 12,000 |
| Jul 26, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 4.962 | 251,000 |
| Jul 25, 2024 | 4.960 | 5.010 | 4.900 | 5.000 | 4.962 | 138,000 |
| Jul 24, 2024 | 4.910 | 4.920 | 4.910 | 4.950 | 4.913 | 8,000 |
| Jul 23, 2024 | 5.060 | 5.060 | 4.900 | 4.910 | 4.873 | 36,000 |
| Jul 22, 2024 | 5.280 | 5.280 | 5.100 | 5.100 | 5.061 | 325,000 |
| Jul 19, 2024 | 5.260 | 5.320 | 5.250 | 5.320 | 5.280 | 375,000 |
| Jul 18, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.161 | - |
| Jul 17, 2024 | 5.230 | 5.230 | 5.100 | 5.200 | 5.161 | 198,000 |
| Jul 16, 2024 | 5.300 | 5.310 | 5.300 | 5.310 | 5.270 | 76,000 |
| Jul 15, 2024 | 5.060 | 5.380 | 5.060 | 5.300 | 5.260 | 201,000 |
| Jul 12, 2024 | 5.170 | 5.300 | 5.110 | 5.300 | 5.260 | 137,000 |
| Jul 11, 2024 | 5.140 | 5.140 | 5.140 | 5.170 | 5.131 | 9,000 |
| Jul 10, 2024 | 5.160 | 5.200 | 5.130 | 5.130 | 5.091 | 18,000 |
| Jul 9, 2024 | 5.380 | 5.380 | 5.190 | 5.190 | 5.151 | 17,000 |
| Jul 8, 2024 | 5.160 | 5.390 | 5.160 | 5.380 | 5.339 | 253,000 |
| Jul 5, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 5.210 | 16,000 |
| Jul 4, 2024 | 5.290 | 5.290 | 5.160 | 5.160 | 5.121 | 19,000 |
| Jul 3, 2024 | 5.110 | 5.280 | 5.110 | 5.280 | 5.240 | 60,000 |
| Jul 2, 2024 | 5.270 | 5.270 | 5.100 | 5.110 | 5.071 | 12,000 |
| Jun 28, 2024 | 5.200 | 5.200 | 5.170 | 5.200 | 5.161 | 81,000 |
| Jun 27, 2024 | 5.000 | 5.050 | 4.940 | 5.050 | 5.012 | 110,000 |
| Jun 26, 2024 | 5.140 | 5.200 | 4.990 | 4.990 | 4.952 | 42,000 |
| Jun 25, 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 4.942 | - |
| Jun 24, 2024 | 4.930 | 4.930 | 4.900 | 4.930 | 4.893 | 44,000 |
| Jun 21, 2024 | 5.010 | 5.010 | 5.000 | 5.000 | 4.962 | 158,300 |
| Jun 20, 2024 | 5.200 | 5.200 | 5.000 | 5.000 | 4.962 | 22,000 |
| Jun 19, 2024 | 5.080 | 5.320 | 5.080 | 5.200 | 5.161 | 153,000 |
| Jun 18, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 5.061 | - |
| Jun 17, 2024 | 5.010 | 5.150 | 5.010 | 5.100 | 5.061 | 24,000 |
| Jun 14, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 5.081 | - |
| Jun 13, 2024 | 5.100 | 5.100 | 5.010 | 5.020 | 4.982 | 3,000 |
| Jun 12, 2024 | 5.060 | 5.060 | 5.060 | 5.060 | 5.022 | - |
| Jun 11, 2024 | 0.049 Dividend | |||||
| Jun 11, 2024 | 5.000 | 5.060 | 5.000 | 5.060 | 5.022 | 150,000 |
| Jun 7, 2024 | 4.920 | 5.020 | 4.920 | 5.010 | 4.924 | 18,000 |
| Jun 6, 2024 | 5.120 | 5.120 | 4.840 | 4.850 | 4.766 | 284,000 |
| Jun 5, 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 5.041 | 12,000 |
| Jun 4, 2024 | 5.280 | 5.280 | 5.250 | 5.250 | 5.159 | 56,000 |
| Jun 3, 2024 | 5.130 | 5.280 | 5.130 | 5.250 | 5.159 | 39,000 |
| May 31, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 5.012 | 6,000 |
| May 30, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 5.012 | 45,000 |
| May 29, 2024 | 5.240 | 5.240 | 5.100 | 5.100 | 5.012 | 54,000 |
| May 28, 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 5.061 | 13,000 |
| May 27, 2024 | 5.130 | 5.130 | 5.110 | 5.120 | 5.032 | 18,000 |
| May 24, 2024 | 5.190 | 5.230 | 5.190 | 5.230 | 5.140 | 25,000 |
| May 23, 2024 | 5.200 | 5.300 | 5.200 | 5.300 | 5.209 | 6,000 |
| May 22, 2024 | 5.300 | 5.300 | 5.200 | 5.210 | 5.120 | 78,000 |
| May 21, 2024 | 5.260 | 5.490 | 5.230 | 5.300 | 5.209 | 212,000 |
| May 20, 2024 | 5.360 | 5.360 | 5.260 | 5.260 | 5.169 | 217,300 |
| May 17, 2024 | 5.400 | 5.500 | 5.400 | 5.500 | 5.405 | 35,000 |
| May 16, 2024 | 5.500 | 5.500 | 5.490 | 5.500 | 5.405 | 61,000 |
| May 14, 2024 | 5.460 | 5.500 | 5.460 | 5.500 | 5.405 | 93,000 |
| May 13, 2024 | 5.680 | 5.680 | 5.460 | 5.460 | 5.366 | 10,000 |
| May 10, 2024 | 5.500 | 5.640 | 5.260 | 5.550 | 5.454 | 306,000 |
| May 9, 2024 | 5.450 | 5.600 | 5.420 | 5.500 | 5.405 | 53,000 |
| May 8, 2024 | 5.500 | 5.500 | 5.450 | 5.470 | 5.376 | 50,000 |
| May 7, 2024 | 5.760 | 5.760 | 5.450 | 5.660 | 5.562 | 130,800 |
| May 6, 2024 | 5.760 | 5.820 | 5.720 | 5.800 | 5.700 | 195,000 |
| May 3, 2024 | 5.570 | 5.810 | 5.570 | 5.760 | 5.661 | 275,000 |
| May 2, 2024 | 5.390 | 5.580 | 5.390 | 5.580 | 5.484 | 185,000 |
| Apr 30, 2024 | 5.200 | 5.350 | 5.200 | 5.360 | 5.268 | 136,000 |
| Apr 29, 2024 | 5.000 | 5.200 | 5.000 | 5.190 | 5.100 | 194,480 |
| Apr 26, 2024 | 4.800 | 4.950 | 4.800 | 4.950 | 4.865 | 126,000 |
| Apr 25, 2024 | 4.750 | 4.800 | 4.750 | 4.800 | 4.717 | 6,000 |
| Apr 24, 2024 | 4.760 | 4.800 | 4.750 | 4.800 | 4.717 | 26,000 |
| Apr 23, 2024 | 4.830 | 4.830 | 4.750 | 4.750 | 4.668 | 18,000 |
| Apr 22, 2024 | 4.850 | 4.850 | 4.840 | 4.840 | 4.756 | 12,000 |
| Apr 19, 2024 | 4.720 | 4.720 | 4.600 | 4.690 | 4.609 | 78,000 |
| Apr 18, 2024 | 4.690 | 4.690 | 4.690 | 4.690 | 4.609 | 9,000 |
| Apr 17, 2024 | 4.560 | 4.560 | 4.560 | 4.560 | 4.481 | 167,000 |
| Apr 16, 2024 | 4.840 | 4.840 | 4.560 | 4.560 | 4.481 | 170,000 |
| Apr 15, 2024 | 4.650 | 4.830 | 4.550 | 4.820 | 4.737 | 104,000 |
| Apr 12, 2024 | 4.600 | 4.650 | 4.600 | 4.650 | 4.570 | 18,000 |
| Apr 11, 2024 | 4.640 | 4.650 | 4.640 | 4.650 | 4.570 | 30,000 |
| Apr 10, 2024 | 4.600 | 4.650 | 4.600 | 4.650 | 4.570 | 35,000 |
| Apr 9, 2024 | 4.550 | 4.690 | 4.550 | 4.650 | 4.570 | 231,000 |
| Apr 8, 2024 | 4.510 | 4.550 | 4.510 | 4.550 | 4.471 | 7,000 |
| Apr 5, 2024 | 4.610 | 4.650 | 4.500 | 4.520 | 4.442 | 142,000 |
| Apr 3, 2024 | 4.700 | 4.770 | 4.630 | 4.750 | 4.668 | 4,000 |
| Apr 2, 2024 | 4.630 | 4.770 | 4.630 | 4.770 | 4.688 | 71,000 |
| Mar 28, 2024 | 4.500 | 4.640 | 4.500 | 4.610 | 4.530 | 36,000 |
| Mar 27, 2024 | 4.550 | 4.550 | 4.380 | 4.380 | 4.304 | 32,000 |
| Mar 26, 2024 | 4.370 | 4.420 | 4.310 | 4.390 | 4.314 | 97,100 |
| Mar 25, 2024 | 4.420 | 4.420 | 4.420 | 4.420 | 4.344 | 33,000 |
| Mar 22, 2024 | 4.520 | 4.520 | 4.420 | 4.420 | 4.344 | 234,000 |
| Mar 21, 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 4.570 | - |
| Mar 20, 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 4.570 | - |
| Mar 19, 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 4.570 | - |
| Mar 18, 2024 | 4.600 | 4.610 | 4.600 | 4.650 | 4.570 | 23,000 |
| Mar 15, 2024 | 4.620 | 4.730 | 4.600 | 4.710 | 4.629 | 10,000 |
| Mar 14, 2024 | 4.650 | 4.730 | 4.640 | 4.710 | 4.629 | 6,000 |
| Mar 13, 2024 | 4.790 | 4.790 | 4.700 | 4.790 | 4.707 | 30,000 |
| Mar 12, 2024 | 4.750 | 4.760 | 4.750 | 4.750 | 4.668 | 56,000 |
| Mar 11, 2024 | 4.750 | 4.780 | 4.750 | 4.750 | 4.668 | 41,000 |
| Mar 8, 2024 | 4.670 | 4.750 | 4.670 | 4.750 | 4.668 | 78,000 |
| Mar 7, 2024 | 4.750 | 4.750 | 4.500 | 4.730 | 4.648 | 135,000 |
| Mar 6, 2024 | 4.780 | 4.800 | 4.700 | 4.750 | 4.668 | 94,000 |
| Mar 5, 2024 | 4.560 | 4.650 | 4.390 | 4.600 | 4.521 | 69,000 |
| Mar 4, 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 4.619 | 2,000 |
| Mar 1, 2024 | 4.720 | 4.720 | 4.600 | 4.700 | 4.619 | 227,000 |
| Feb 29, 2024 | 4.820 | 4.820 | 4.680 | 4.700 | 4.619 | 223,000 |
| Feb 28, 2024 | 4.900 | 4.900 | 4.710 | 4.720 | 4.639 | 63,000 |
| Feb 27, 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 4.855 | - |
| Feb 26, 2024 | 4.900 | 4.980 | 4.900 | 4.980 | 4.894 | 4,000 |
| Feb 23, 2024 | 4.800 | 4.900 | 4.790 | 4.900 | 4.815 | 48,000 |
| Feb 22, 2024 | 4.890 | 4.890 | 4.890 | 4.890 | 4.806 | - |
| Feb 21, 2024 | 4.850 | 4.890 | 4.850 | 4.890 | 4.806 | 26,000 |
| Feb 20, 2024 | 4.760 | 4.850 | 4.750 | 4.850 | 4.766 | 139,000 |
| Feb 19, 2024 | 4.910 | 4.910 | 4.780 | 4.840 | 4.756 | 59,000 |
| Feb 16, 2024 | 5.000 | 5.000 | 4.940 | 4.980 | 4.894 | 77,000 |
| Feb 15, 2024 | 5.090 | 5.090 | 5.090 | 5.090 | 5.002 | - |
| Feb 14, 2024 | 5.070 | 5.070 | 5.070 | 5.070 | 4.983 | - |
| Feb 9, 2024 | 5.070 | 5.070 | 5.070 | 5.070 | 4.983 | - |
| Feb 8, 2024 | 4.990 | 4.990 | 4.990 | 4.980 | 4.894 | 6,000 |
| Feb 7, 2024 | 4.980 | 5.000 | 4.880 | 4.960 | 4.874 | 40,000 |
| Feb 6, 2024 | 4.930 | 4.980 | 4.930 | 4.980 | 4.894 | 62,000 |
| Feb 5, 2024 | 5.100 | 5.100 | 4.940 | 5.000 | 4.914 | 62,000 |
| Feb 2, 2024 | 4.950 | 4.950 | 4.950 | 4.950 | 4.865 | 42,000 |
| Feb 1, 2024 | 4.910 | 4.910 | 4.840 | 4.910 | 4.825 | 134,000 |
| Jan 31, 2024 | 5.030 | 5.030 | 4.950 | 4.950 | 4.865 | 14,000 |
| Jan 30, 2024 | 5.040 | 5.040 | 5.040 | 5.030 | 4.943 | 10,000 |
| Jan 29, 2024 | 4.950 | 4.980 | 4.950 | 4.980 | 4.894 | 12,000 |
| Jan 26, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.815 | 3,000 |
| Jan 25, 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 4.884 | - |
| Jan 24, 2024 | 4.980 | 5.100 | 4.930 | 4.960 | 4.874 | 19,000 |
| Jan 23, 2024 | 4.900 | 4.940 | 4.870 | 4.870 | 4.786 | 160,000 |
Related Tickers
0648.HK China Wah Yan Healthcare Limited
0.380
0.00%
301103.SZ Liaoning He Eye Hospital Group Co., LTD.
18.47
+0.38%
1518.HK NC HEALTHCARE
0.920
+2.22%
300015.SZ Aier Eye Hospital Group Co., Ltd.
12.37
+0.57%
0722.HK UMP
0.415
-1.19%
6639.HK Arrail Group Limited
2.300
-2.13%
1515.HK CR MEDICAL
3.700
-1.07%
2219.HK Chaoju Eye Care Holdings Limited
2.980
+4.93%
1951.HK Jinxin Fertility Group Limited
2.490
-1.97%
3309.HK C-MER Medical Holdings Limited
1.920
0.00%