Unlock stock picks and a broker-level newsfeed that powers Wall Street.
5.840
-0.060
(-1.02%)
At close: 4:08:28 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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 6.000 | 6.010 | 5.720 | 5.840 | 5.840 | 42,707,000 |
| Mar 13, 2025 | 5.830 | 5.960 | 5.460 | 5.900 | 5.900 | 80,699,700 |
| Mar 12, 2025 | 6.100 | 6.290 | 5.620 | 5.730 | 5.730 | 124,095,000 |
| Mar 11, 2025 | 5.270 | 5.950 | 5.210 | 5.900 | 5.900 | 231,918,244 |
| Mar 10, 2025 | 4.930 | 5.240 | 4.860 | 5.040 | 5.040 | 95,645,620 |
| Mar 7, 2025 | 4.860 | 4.970 | 4.430 | 4.950 | 4.950 | 211,430,298 |
| Mar 6, 2025 | 5.240 | 5.370 | 4.930 | 5.100 | 5.100 | 167,774,294 |
| Mar 5, 2025 | 5.350 | 5.390 | 4.920 | 5.130 | 5.130 | 118,763,514 |
| Mar 4, 2025 | 5.070 | 5.600 | 5.060 | 5.290 | 5.290 | 103,135,190 |
| Mar 3, 2025 | 6.010 | 6.120 | 4.890 | 5.070 | 5.070 | 137,795,650 |
| Feb 28, 2025 | 5.780 | 6.230 | 5.610 | 5.880 | 5.880 | 180,095,060 |
| Feb 27, 2025 | 8.850 | 9.350 | 5.320 | 5.680 | 5.680 | 371,159,637 |
| Feb 26, 2025 | 9.830 | 9.840 | 8.900 | 9.180 | 9.180 | 70,521,666 |
| Feb 25, 2025 | 9.210 | 10.120 | 9.100 | 9.770 | 9.770 | 42,634,820 |
| Feb 24, 2025 | 10.640 | 10.700 | 9.530 | 9.590 | 9.590 | 62,194,462 |
| Feb 21, 2025 | 10.820 | 11.300 | 10.440 | 10.960 | 10.960 | 55,756,390 |
| Feb 20, 2025 | 11.680 | 11.840 | 10.560 | 10.880 | 10.880 | 62,816,544 |
| Feb 19, 2025 | 12.200 | 12.500 | 11.620 | 12.080 | 12.080 | 43,212,865 |
| Feb 18, 2025 | 11.840 | 12.740 | 11.520 | 12.540 | 12.540 | 75,765,123 |
| Feb 17, 2025 | 10.600 | 11.920 | 9.950 | 11.920 | 11.920 | 99,137,070 |
| Feb 14, 2025 | 9.510 | 9.940 | 9.310 | 9.780 | 9.780 | 89,417,185 |
| Feb 13, 2025 | 9.430 | 10.360 | 8.970 | 9.230 | 9.230 | 119,943,369 |
| Feb 12, 2025 | 8.300 | 8.640 | 8.090 | 8.200 | 8.200 | 48,703,609 |
| Feb 11, 2025 | 8.360 | 8.780 | 8.180 | 8.200 | 8.200 | 46,284,000 |
| Feb 10, 2025 | 8.680 | 8.690 | 8.150 | 8.170 | 8.170 | 34,993,400 |
| Feb 7, 2025 | 9.090 | 9.230 | 8.270 | 8.440 | 8.440 | 49,516,000 |
| Feb 6, 2025 | 8.320 | 9.440 | 8.210 | 8.920 | 8.920 | 71,219,939 |
| Feb 5, 2025 | 8.000 | 8.750 | 7.650 | 8.290 | 8.290 | 46,596,770 |
| Feb 4, 2025 | 8.600 | 8.880 | 8.170 | 8.260 | 8.260 | 22,468,626 |
| Feb 3, 2025 | 7.420 | 8.730 | 7.040 | 8.490 | 8.490 | 20,446,370 |
| Jan 28, 2025 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | - |
| Jan 27, 2025 | 7.980 | 8.230 | 7.240 | 7.240 | 7.240 | 36,953,553 |
| Jan 24, 2025 | 7.270 | 7.670 | 7.100 | 7.510 | 7.510 | 26,524,908 |
| Jan 23, 2025 | 7.260 | 7.520 | 7.150 | 7.190 | 7.190 | 34,212,000 |
| Jan 22, 2025 | 7.390 | 7.420 | 6.730 | 7.050 | 7.050 | 30,801,724 |
| Jan 21, 2025 | 7.300 | 7.570 | 7.100 | 7.390 | 7.390 | 24,256,780 |
| Jan 20, 2025 | 8.250 | 8.280 | 7.200 | 7.220 | 7.220 | 34,426,003 |
| Jan 17, 2025 | 8.010 | 8.190 | 7.750 | 7.960 | 7.960 | 22,295,632 |
| Jan 16, 2025 | 8.180 | 8.410 | 7.820 | 8.050 | 8.050 | 25,551,159 |
| Jan 15, 2025 | 8.320 | 8.530 | 7.750 | 7.890 | 7.890 | 32,505,036 |
| Jan 14, 2025 | 7.160 | 8.550 | 7.100 | 8.120 | 8.120 | 61,994,772 |
| Jan 13, 2025 | 7.240 | 7.360 | 6.890 | 7.080 | 7.080 | 17,360,671 |
| Jan 10, 2025 | 7.550 | 7.900 | 7.120 | 7.180 | 7.180 | 27,083,684 |
| Jan 9, 2025 | 7.760 | 7.850 | 7.450 | 7.560 | 7.560 | 17,704,000 |
| Jan 8, 2025 | 7.610 | 8.000 | 7.260 | 7.760 | 7.760 | 34,710,090 |
| Jan 7, 2025 | 7.370 | 7.860 | 7.160 | 7.560 | 7.560 | 31,386,055 |
| Jan 6, 2025 | 7.330 | 7.850 | 7.020 | 7.360 | 7.360 | 40,764,229 |
| Jan 3, 2025 | 7.010 | 7.600 | 6.660 | 7.180 | 7.180 | 54,162,614 |
| Jan 2, 2025 | 8.500 | 8.500 | 6.860 | 6.890 | 6.890 | 69,648,000 |
| Dec 31, 2024 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | - |
| Dec 30, 2024 | 8.850 | 8.850 | 8.160 | 8.370 | 8.370 | 25,320,000 |
| Dec 27, 2024 | 8.490 | 9.130 | 8.480 | 8.700 | 8.700 | 42,509,000 |
| Dec 24, 2024 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | - |
| Dec 23, 2024 | 8.770 | 9.140 | 8.490 | 8.850 | 8.850 | 41,444,012 |
| Dec 20, 2024 | 8.450 | 9.190 | 8.370 | 8.400 | 8.400 | 35,935,422 |
| Dec 19, 2024 | 9.210 | 9.380 | 8.510 | 8.600 | 8.600 | 43,523,000 |
| Dec 18, 2024 | 9.000 | 10.120 | 9.000 | 9.680 | 9.680 | 41,274,248 |
| Dec 17, 2024 | 10.180 | 10.260 | 8.940 | 9.200 | 9.200 | 41,473,648 |
| Dec 16, 2024 | 10.400 | 10.620 | 9.710 | 9.900 | 9.900 | 31,013,000 |
| Dec 13, 2024 | 10.860 | 11.160 | 10.020 | 10.120 | 10.120 | 43,850,392 |
| Dec 12, 2024 | 10.600 | 11.280 | 10.020 | 10.600 | 10.600 | 67,892,907 |
| Dec 11, 2024 | 8.400 | 10.860 | 8.380 | 10.580 | 10.580 | 111,474,609 |
| Dec 10, 2024 | 8.100 | 9.140 | 7.810 | 8.740 | 8.740 | 57,120,010 |
| Dec 9, 2024 | 9.350 | 9.680 | 8.020 | 8.490 | 8.490 | 81,633,273 |
| Dec 6, 2024 | 8.600 | 9.800 | 8.580 | 9.050 | 9.050 | 100,111,908 |
| Dec 5, 2024 | 8.160 | 8.950 | 7.980 | 8.310 | 8.310 | 91,382,506 |
| Dec 4, 2024 | 8.140 | 8.410 | 7.680 | 7.810 | 7.810 | 75,788,052 |
| Dec 3, 2024 | 8.490 | 8.740 | 7.630 | 7.700 | 7.700 | 44,448,530 |
| Dec 2, 2024 | 8.230 | 8.600 | 8.090 | 8.550 | 8.550 | 41,916,932 |
| Nov 29, 2024 | 7.800 | 8.630 | 7.430 | 8.000 | 8.000 | 65,197,611 |
| Nov 28, 2024 | 8.280 | 8.400 | 7.790 | 7.960 | 7.960 | 33,132,190 |
| Nov 27, 2024 | 8.500 | 9.110 | 8.200 | 8.410 | 8.410 | 77,847,741 |
| Nov 26, 2024 | 9.100 | 9.520 | 7.780 | 8.210 | 8.210 | 86,935,979 |
| Nov 25, 2024 | 9.400 | 9.990 | 8.840 | 9.520 | 9.520 | 101,552,252 |
| Nov 22, 2024 | 7.700 | 9.750 | 7.630 | 8.640 | 8.640 | 139,499,576 |
| Nov 21, 2024 | 8.500 | 8.860 | 7.200 | 7.740 | 7.740 | 109,996,238 |
| Nov 20, 2024 | 6.400 | 8.820 | 6.240 | 8.370 | 8.370 | 192,571,835 |
| Nov 19, 2024 | 5.960 | 6.250 | 5.630 | 6.090 | 6.090 | 88,634,698 |
| Nov 18, 2024 | 5.730 | 6.500 | 5.410 | 5.770 | 5.770 | 127,041,073 |
| Nov 15, 2024 | 5.250 | 5.650 | 4.770 | 4.990 | 4.990 | 87,106,038 |
| Nov 14, 2024 | 5.730 | 6.420 | 4.850 | 5.140 | 5.140 | 143,227,868 |
| Nov 13, 2024 | 5.000 | 5.950 | 4.900 | 5.710 | 5.710 | 149,483,081 |
| Nov 12, 2024 | 4.400 | 6.100 | 4.250 | 4.820 | 4.820 | 217,648,624 |
| Nov 11, 2024 | 2.890 | 4.800 | 2.810 | 4.800 | 4.800 | 191,525,024 |
| Nov 8, 2024 | 2.380 | 2.960 | 2.350 | 2.660 | 2.660 | 112,755,822 |
| Nov 7, 2024 | 2.020 | 2.310 | 1.980 | 2.240 | 2.240 | 44,415,482 |
| Nov 6, 2024 | 2.060 | 2.150 | 1.990 | 2.020 | 2.020 | 26,695,000 |
| Nov 5, 2024 | 1.920 | 2.030 | 1.890 | 2.010 | 2.010 | 20,618,092 |
| Nov 4, 2024 | 1.900 | 1.930 | 1.840 | 1.910 | 1.910 | 12,214,000 |
| Nov 1, 2024 | 2.020 | 2.030 | 1.880 | 1.900 | 1.900 | 19,153,000 |
| Oct 31, 2024 | 2.000 | 2.160 | 1.940 | 2.000 | 2.000 | 36,678,989 |
| Oct 30, 2024 | 2.030 | 2.220 | 1.940 | 1.970 | 1.970 | 35,838,989 |
| Oct 29, 2024 | 2.350 | 2.500 | 1.970 | 2.020 | 2.020 | 82,827,000 |
| Oct 28, 2024 | 1.660 | 2.740 | 1.660 | 2.400 | 2.400 | 82,068,917 |
| Oct 25, 2024 | 1.630 | 1.700 | 1.610 | 1.660 | 1.660 | 2,030,000 |
| Oct 24, 2024 | 1.630 | 1.690 | 1.630 | 1.640 | 1.640 | 1,459,000 |
| Oct 23, 2024 | 1.680 | 1.760 | 1.670 | 1.670 | 1.670 | 3,083,000 |
| Oct 22, 2024 | 1.730 | 1.770 | 1.690 | 1.730 | 1.730 | 3,104,000 |
| Oct 21, 2024 | 1.750 | 1.800 | 1.680 | 1.700 | 1.700 | 4,051,000 |
| Oct 18, 2024 | 1.560 | 1.720 | 1.560 | 1.700 | 1.700 | 4,721,000 |
| Oct 17, 2024 | 1.610 | 1.650 | 1.530 | 1.570 | 1.570 | 2,932,000 |
| Oct 16, 2024 | 1.550 | 1.680 | 1.560 | 1.600 | 1.600 | 2,968,000 |
| Oct 15, 2024 | 1.650 | 1.710 | 1.570 | 1.580 | 1.580 | 4,100,000 |
| Oct 14, 2024 | 1.740 | 1.740 | 1.590 | 1.680 | 1.680 | 6,393,000 |
| Oct 10, 2024 | 1.860 | 1.910 | 1.740 | 1.780 | 1.780 | 5,256,800 |
| Oct 9, 2024 | 2.160 | 2.180 | 1.770 | 1.810 | 1.810 | 15,926,000 |
| Oct 8, 2024 | 2.420 | 2.630 | 2.010 | 2.140 | 2.140 | 19,833,000 |
| Oct 7, 2024 | 2.120 | 2.360 | 2.100 | 2.360 | 2.360 | 3,310,231 |
| Oct 4, 2024 | 2.150 | 2.210 | 2.070 | 2.110 | 2.110 | 2,260,000 |
| Oct 3, 2024 | 2.380 | 2.380 | 2.010 | 2.130 | 2.130 | 4,032,617 |
| Oct 2, 2024 | 2.120 | 2.470 | 2.110 | 2.380 | 2.380 | 8,083,996 |
| Sep 30, 2024 | 1.640 | 2.140 | 1.640 | 2.120 | 2.120 | 25,261,825 |
| Sep 27, 2024 | 1.530 | 1.700 | 1.530 | 1.630 | 1.630 | 11,536,000 |
| Sep 26, 2024 | 1.410 | 1.520 | 1.350 | 1.480 | 1.480 | 8,497,940 |
| Sep 25, 2024 | 1.460 | 1.510 | 1.380 | 1.410 | 1.410 | 4,287,000 |
| Sep 24, 2024 | 1.370 | 1.420 | 1.290 | 1.400 | 1.400 | 8,804,000 |
| Sep 23, 2024 | 1.300 | 1.350 | 1.280 | 1.300 | 1.300 | 2,246,000 |
| Sep 20, 2024 | 1.380 | 1.330 | 1.280 | 1.310 | 1.310 | 4,601,399 |
| Sep 19, 2024 | 1.180 | 1.330 | 1.180 | 1.310 | 1.310 | 6,013,474 |
| Sep 17, 2024 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 180,000 |
| Sep 16, 2024 | 1.200 | 1.240 | 1.130 | 1.240 | 1.240 | 332,000 |
| Sep 13, 2024 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 856,000 |
| Sep 12, 2024 | 1.180 | 1.240 | 1.180 | 1.190 | 1.190 | 980,000 |
| Sep 11, 2024 | 1.180 | 1.200 | 1.160 | 1.180 | 1.180 | 1,529,000 |
| Sep 10, 2024 | 1.200 | 1.210 | 1.160 | 1.200 | 1.200 | 1,357,000 |
| Sep 9, 2024 | 1.230 | 1.230 | 1.180 | 1.210 | 1.210 | 2,341,000 |
| Sep 5, 2024 | 1.250 | 1.250 | 1.220 | 1.240 | 1.240 | 1,277,000 |
| Sep 4, 2024 | 1.270 | 1.310 | 1.240 | 1.250 | 1.250 | 3,524,000 |
| Sep 3, 2024 | 1.260 | 1.290 | 1.240 | 1.250 | 1.250 | 1,365,000 |
| Sep 2, 2024 | 1.360 | 1.360 | 1.240 | 1.260 | 1.260 | 3,338,000 |
| Aug 30, 2024 | 1.340 | 1.410 | 1.320 | 1.360 | 1.360 | 6,112,500 |
| Aug 29, 2024 | 1.300 | 1.350 | 1.290 | 1.340 | 1.340 | 3,710,774 |
| Aug 28, 2024 | 1.410 | 1.410 | 1.260 | 1.300 | 1.300 | 8,400,352 |
| Aug 27, 2024 | 1.550 | 1.580 | 1.380 | 1.410 | 1.410 | 3,764,000 |
| Aug 26, 2024 | 1.510 | 1.610 | 1.510 | 1.580 | 1.580 | 2,192,972 |
| Aug 23, 2024 | 1.660 | 1.660 | 1.610 | 1.630 | 1.630 | 876,000 |
| Aug 22, 2024 | 1.710 | 1.720 | 1.620 | 1.640 | 1.640 | 1,652,000 |
| Aug 21, 2024 | 1.700 | 1.720 | 1.680 | 1.700 | 1.700 | 1,414,000 |
| Aug 20, 2024 | 1.770 | 1.780 | 1.710 | 1.710 | 1.710 | 518,000 |
| Aug 19, 2024 | 1.760 | 1.800 | 1.760 | 1.770 | 1.770 | 311,000 |
| Aug 16, 2024 | 1.760 | 1.790 | 1.760 | 1.760 | 1.760 | 610,000 |
| Aug 15, 2024 | 1.800 | 1.810 | 1.750 | 1.760 | 1.760 | 534,500 |
| Aug 14, 2024 | 1.890 | 1.890 | 1.780 | 1.780 | 1.780 | 485,000 |
| Aug 13, 2024 | 1.820 | 1.860 | 1.810 | 1.860 | 1.860 | 240,000 |
| Aug 12, 2024 | 1.890 | 1.890 | 1.820 | 1.820 | 1.820 | 390,000 |
| Aug 9, 2024 | 1.800 | 1.920 | 1.800 | 1.850 | 1.850 | 1,389,000 |
| Aug 8, 2024 | 1.850 | 1.850 | 1.790 | 1.820 | 1.820 | 214,000 |
| Aug 7, 2024 | 1.970 | 1.980 | 1.820 | 1.830 | 1.830 | 443,100 |
| Aug 6, 2024 | 1.800 | 1.860 | 1.800 | 1.840 | 1.840 | 775,000 |
| Aug 5, 2024 | 1.850 | 1.870 | 1.750 | 1.800 | 1.800 | 1,173,846 |
| Aug 2, 2024 | 1.850 | 1.900 | 1.810 | 1.830 | 1.830 | 1,223,000 |
| Aug 1, 2024 | 1.900 | 1.950 | 1.830 | 1.860 | 1.860 | 960,000 |
| Jul 31, 2024 | 1.850 | 1.940 | 1.850 | 1.920 | 1.920 | 2,202,000 |
| Jul 30, 2024 | 1.900 | 1.910 | 1.860 | 1.900 | 1.900 | 869,000 |
| Jul 29, 2024 | 1.920 | 1.950 | 1.850 | 1.890 | 1.890 | 1,124,000 |
| Jul 26, 2024 | 1.850 | 1.860 | 1.770 | 1.850 | 1.850 | 724,336 |
| Jul 25, 2024 | 1.850 | 1.850 | 1.750 | 1.780 | 1.780 | 1,557,000 |
| Jul 24, 2024 | 1.940 | 1.940 | 1.830 | 1.840 | 1.840 | 1,818,000 |
| Jul 23, 2024 | 1.990 | 1.990 | 1.890 | 1.910 | 1.910 | 1,787,000 |
| Jul 22, 2024 | 2.000 | 2.010 | 1.940 | 1.980 | 1.980 | 1,388,000 |
| Jul 19, 2024 | 2.070 | 2.070 | 1.940 | 2.010 | 2.010 | 2,695,000 |
| Jul 18, 2024 | 2.020 | 2.150 | 2.010 | 2.060 | 2.060 | 4,175,000 |
| Jul 17, 2024 | 2.120 | 2.120 | 2.020 | 2.020 | 2.020 | 1,417,000 |
| Jul 16, 2024 | 2.050 | 2.120 | 2.040 | 2.120 | 2.120 | 938,000 |
| Jul 15, 2024 | 2.220 | 2.230 | 2.030 | 2.080 | 2.080 | 2,975,000 |
| Jul 12, 2024 | 2.300 | 2.300 | 2.240 | 2.250 | 2.250 | 2,153,000 |
| Jul 11, 2024 | 2.390 | 2.360 | 2.250 | 2.280 | 2.280 | 3,158,038 |
| Jul 10, 2024 | 2.440 | 2.460 | 2.290 | 2.320 | 2.320 | 1,897,000 |
| Jul 9, 2024 | 2.490 | 2.490 | 2.410 | 2.440 | 2.440 | 343,000 |
| Jul 8, 2024 | 2.500 | 2.510 | 2.400 | 2.430 | 2.430 | 957,000 |
| Jul 5, 2024 | 2.550 | 2.550 | 2.490 | 2.540 | 2.540 | 383,000 |
| Jul 4, 2024 | 2.510 | 2.550 | 2.500 | 2.520 | 2.520 | 167,000 |
| Jul 3, 2024 | 2.500 | 2.540 | 2.480 | 2.520 | 2.520 | 285,684 |
| Jul 2, 2024 | 2.460 | 2.560 | 2.460 | 2.500 | 2.500 | 327,000 |
| Jun 28, 2024 | 2.520 | 2.610 | 2.520 | 2.520 | 2.520 | 560,000 |
| Jun 27, 2024 | 2.520 | 2.550 | 2.500 | 2.530 | 2.530 | 448,000 |
| Jun 26, 2024 | 2.510 | 2.630 | 2.500 | 2.580 | 2.580 | 608,000 |
| Jun 25, 2024 | 2.570 | 2.620 | 2.520 | 2.550 | 2.550 | 1,332,730 |
| Jun 24, 2024 | 2.710 | 2.710 | 2.550 | 2.570 | 2.570 | 1,131,000 |
| Jun 21, 2024 | 2.720 | 2.730 | 2.640 | 2.710 | 2.710 | 1,242,413 |
| Jun 20, 2024 | 2.800 | 2.830 | 2.730 | 2.740 | 2.740 | 443,000 |
| Jun 19, 2024 | 2.820 | 2.830 | 2.780 | 2.830 | 2.830 | 671,000 |
| Jun 18, 2024 | 2.790 | 2.830 | 2.730 | 2.820 | 2.820 | 669,000 |
| Jun 17, 2024 | 2.810 | 2.810 | 2.750 | 2.790 | 2.790 | 313,000 |
| Jun 14, 2024 | 2.780 | 2.830 | 2.780 | 2.800 | 2.800 | 845,000 |
| Jun 13, 2024 | 2.750 | 2.810 | 2.750 | 2.810 | 2.810 | 482,000 |
| Jun 12, 2024 | 2.770 | 2.840 | 2.720 | 2.760 | 2.760 | 771,000 |
| Jun 11, 2024 | 2.860 | 2.860 | 2.780 | 2.810 | 2.810 | 555,000 |
| Jun 7, 2024 | 2.910 | 2.950 | 2.830 | 2.860 | 2.860 | 1,072,194 |
| Jun 6, 2024 | 2.880 | 2.970 | 2.800 | 2.910 | 2.910 | 1,304,000 |
| Jun 5, 2024 | 2.940 | 3.000 | 2.890 | 2.890 | 2.890 | 978,000 |
| Jun 4, 2024 | 3.020 | 3.030 | 2.900 | 2.920 | 2.920 | 1,987,000 |
| Jun 3, 2024 | 3.030 | 3.030 | 2.920 | 2.950 | 2.950 | 1,368,000 |
| May 31, 2024 | 2.960 | 3.030 | 2.930 | 2.930 | 2.930 | 1,478,790 |
| May 30, 2024 | 3.060 | 3.090 | 2.920 | 2.940 | 2.940 | 1,686,393 |
| May 29, 2024 | 3.070 | 3.150 | 3.010 | 3.050 | 3.050 | 1,677,730 |
| May 28, 2024 | 3.150 | 3.450 | 3.080 | 3.090 | 3.090 | 6,185,000 |
| May 27, 2024 | 3.200 | 3.200 | 3.020 | 3.110 | 3.110 | 4,254,575 |
| May 24, 2024 | 3.530 | 3.700 | 3.140 | 3.200 | 3.200 | 7,970,000 |
| May 23, 2024 | 3.310 | 3.960 | 3.200 | 3.530 | 3.530 | 15,035,030 |
| May 22, 2024 | 2.950 | 3.610 | 2.900 | 3.290 | 3.290 | 11,696,079 |
| May 21, 2024 | 3.070 | 3.060 | 2.860 | 2.920 | 2.920 | 1,048,255 |
| May 20, 2024 | 3.190 | 3.190 | 3.020 | 3.080 | 3.080 | 1,558,000 |
| May 17, 2024 | 3.220 | 3.260 | 3.050 | 3.110 | 3.110 | 4,060,898 |
| May 16, 2024 | 2.990 | 3.100 | 2.950 | 3.100 | 3.100 | 1,161,482 |
| May 14, 2024 | 3.200 | 3.200 | 2.990 | 3.020 | 3.020 | 1,690,144 |
| May 13, 2024 | 2.990 | 3.170 | 2.900 | 3.070 | 3.070 | 3,182,336 |
| May 10, 2024 | 2.770 | 3.260 | 2.710 | 2.910 | 2.910 | 4,062,265 |
| May 9, 2024 | 2.710 | 2.760 | 2.690 | 2.730 | 2.730 | 690,000 |
| May 8, 2024 | 2.770 | 2.800 | 2.700 | 2.710 | 2.710 | 205,000 |
| May 7, 2024 | 2.720 | 2.800 | 2.710 | 2.770 | 2.770 | 438,000 |
| May 6, 2024 | 2.800 | 2.800 | 2.710 | 2.730 | 2.730 | 329,000 |
| May 3, 2024 | 2.740 | 2.780 | 2.700 | 2.780 | 2.780 | 146,000 |
| May 2, 2024 | 2.630 | 2.790 | 2.590 | 2.700 | 2.700 | 355,000 |
| Apr 30, 2024 | 2.780 | 2.790 | 2.590 | 2.700 | 2.700 | 578,000 |
| Apr 29, 2024 | 2.700 | 2.750 | 2.660 | 2.700 | 2.700 | 525,000 |
| Apr 26, 2024 | 2.590 | 2.710 | 2.560 | 2.700 | 2.700 | 883,000 |
| Apr 25, 2024 | 2.520 | 2.600 | 2.500 | 2.580 | 2.580 | 353,000 |
| Apr 24, 2024 | 2.510 | 2.550 | 2.490 | 2.540 | 2.540 | 407,000 |
| Apr 23, 2024 | 2.500 | 2.550 | 2.410 | 2.520 | 2.520 | 550,000 |
| Apr 22, 2024 | 2.520 | 2.570 | 2.490 | 2.510 | 2.510 | 218,000 |
| Apr 19, 2024 | 2.630 | 2.630 | 2.510 | 2.520 | 2.520 | 612,000 |
| Apr 18, 2024 | 2.660 | 2.730 | 2.640 | 2.640 | 2.640 | 301,000 |
| Apr 17, 2024 | 2.690 | 2.700 | 2.630 | 2.640 | 2.640 | 362,000 |
| Apr 16, 2024 | 2.880 | 2.880 | 2.610 | 2.640 | 2.640 | 638,000 |
| Apr 15, 2024 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 260,000 |
| Apr 12, 2024 | 2.950 | 2.950 | 2.870 | 2.920 | 2.920 | 515,000 |
| Apr 11, 2024 | 2.990 | 3.000 | 2.950 | 2.950 | 2.950 | 223,000 |
| Apr 10, 2024 | 3.010 | 3.010 | 2.980 | 3.000 | 3.000 | 174,000 |
| Apr 9, 2024 | 2.980 | 3.030 | 2.950 | 2.990 | 2.990 | 255,000 |
| Apr 8, 2024 | 3.130 | 3.050 | 2.960 | 2.980 | 2.980 | 305,000 |
| Apr 5, 2024 | 3.040 | 3.110 | 3.040 | 3.090 | 3.090 | 8,000 |
| Apr 3, 2024 | 3.050 | 3.150 | 3.020 | 3.140 | 3.140 | 465,000 |
| Apr 2, 2024 | 3.090 | 3.170 | 3.040 | 3.050 | 3.050 | 299,000 |
| Mar 28, 2024 | 3.120 | 3.170 | 3.090 | 3.090 | 3.090 | 253,000 |
| Mar 27, 2024 | 3.120 | 3.160 | 3.100 | 3.120 | 3.120 | 410,000 |
| Mar 26, 2024 | 3.200 | 3.200 | 3.140 | 3.150 | 3.150 | 559,000 |
| Mar 25, 2024 | 3.250 | 3.250 | 3.160 | 3.200 | 3.200 | 822,000 |
| Mar 22, 2024 | 3.270 | 3.280 | 3.210 | 3.250 | 3.250 | 976,000 |
| Mar 21, 2024 | 3.300 | 3.300 | 3.230 | 3.280 | 3.280 | 808,000 |
| Mar 20, 2024 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 692,000 |
| Mar 19, 2024 | 3.250 | 3.250 | 3.220 | 3.250 | 3.250 | 478,000 |
| Mar 18, 2024 | 3.300 | 3.300 | 3.190 | 3.250 | 3.250 | 1,530,000 |
| Mar 15, 2024 | 3.180 | 3.230 | 3.170 | 3.230 | 3.230 | 2,682,598 |
| Mar 14, 2024 | 3.220 | 3.230 | 3.170 | 3.210 | 3.210 | 681,000 |
Related Tickers
2550.HK Easou Technology Holdings Limited
4.110
+0.74%
300058.SZ BlueFocus Intelligent Communications Group Co., Ltd.
10.32
-0.58%
1111.HK HUASHI GROUP
0.200
+0.50%
0752.HK PICO FAR EAST
2.070
-0.48%
002131.SZ Leo Group Co., Ltd.
4.1300
+0.98%
NEXN Nexxen International Ltd.
7.33
-3.30%
CDLX Cardlytics, Inc.
2.4700
+19.32%