HKSE - Delayed Quote HKD
ZTO Express (Cayman) Inc. (2057.HK)
139.400
-0.300
(-0.21%)
At close: 4:08:08 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 |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 139.700 | 141.100 | 138.700 | 139.400 | 139.400 | 2,109,901 |
| Jun 10, 2025 | 141.600 | 142.300 | 139.100 | 139.700 | 139.700 | 1,409,148 |
| Jun 9, 2025 | 134.600 | 141.300 | 134.200 | 139.800 | 139.800 | 5,970,344 |
| Jun 6, 2025 | 133.900 | 134.200 | 132.600 | 134.200 | 134.200 | 7,072,600 |
| Jun 5, 2025 | 134.400 | 135.200 | 132.600 | 133.400 | 133.400 | 2,822,514 |
| Jun 4, 2025 | 135.800 | 135.800 | 131.500 | 133.400 | 133.400 | 3,231,650 |
| Jun 3, 2025 | 135.300 | 138.300 | 134.800 | 135.800 | 135.800 | 1,745,104 |
| Jun 2, 2025 | 138.000 | 138.300 | 134.600 | 135.700 | 135.700 | 852,690 |
| May 30, 2025 | 141.300 | 141.300 | 138.200 | 138.300 | 138.300 | 2,120,725 |
| May 29, 2025 | 137.900 | 141.300 | 137.200 | 140.400 | 140.400 | 2,289,050 |
| May 28, 2025 | 132.800 | 137.100 | 132.000 | 134.500 | 134.500 | 3,844,069 |
| May 27, 2025 | 134.500 | 136.200 | 133.900 | 134.300 | 134.300 | 1,638,244 |
| May 26, 2025 | 134.100 | 136.400 | 133.900 | 134.400 | 134.400 | 1,608,251 |
| May 23, 2025 | 134.300 | 136.100 | 133.800 | 134.100 | 134.100 | 3,230,996 |
| May 22, 2025 | 134.800 | 134.900 | 132.900 | 133.800 | 133.800 | 4,001,209 |
| May 21, 2025 | 142.900 | 142.900 | 135.100 | 136.200 | 136.200 | 6,184,229 |
| May 20, 2025 | 149.500 | 149.500 | 143.500 | 144.400 | 144.400 | 3,380,222 |
| May 19, 2025 | 147.800 | 150.700 | 146.800 | 149.500 | 149.500 | 3,216,929 |
| May 16, 2025 | 143.300 | 143.900 | 141.100 | 143.700 | 143.700 | 1,044,300 |
| May 15, 2025 | 147.400 | 147.400 | 143.200 | 143.300 | 143.300 | 994,724 |
| May 14, 2025 | 144.900 | 147.500 | 144.500 | 147.500 | 147.500 | 1,397,069 |
| May 13, 2025 | 149.000 | 149.000 | 144.700 | 144.900 | 144.900 | 1,812,333 |
| May 12, 2025 | 147.600 | 151.200 | 147.100 | 150.400 | 150.400 | 2,089,710 |
| May 9, 2025 | 148.100 | 148.700 | 146.200 | 147.600 | 147.600 | 1,098,640 |
| May 8, 2025 | 148.600 | 149.600 | 146.200 | 148.100 | 148.100 | 1,257,752 |
| May 7, 2025 | 150.600 | 151.300 | 148.800 | 148.800 | 148.800 | 1,610,450 |
| May 6, 2025 | 149.000 | 152.200 | 146.200 | 150.600 | 150.600 | 1,386,709 |
| May 2, 2025 | 146.000 | 148.100 | 143.400 | 147.100 | 147.100 | 1,474,500 |
| Apr 30, 2025 | 148.300 | 148.300 | 145.100 | 146.300 | 146.300 | 1,715,456 |
| Apr 29, 2025 | 149.000 | 151.000 | 147.400 | 149.500 | 149.500 | 1,529,858 |
| Apr 28, 2025 | 149.100 | 149.200 | 145.900 | 148.500 | 148.500 | 1,335,300 |
| Apr 25, 2025 | 149.000 | 150.000 | 147.100 | 149.100 | 149.100 | 2,446,384 |
| Apr 24, 2025 | 146.500 | 149.600 | 146.000 | 149.100 | 149.100 | 1,372,311 |
| Apr 23, 2025 | 148.600 | 149.300 | 146.200 | 147.200 | 147.200 | 1,515,715 |
| Apr 22, 2025 | 146.000 | 149.000 | 145.000 | 148.900 | 148.900 | 1,365,346 |
| Apr 17, 2025 | 146.000 | 149.100 | 145.400 | 148.000 | 148.000 | 1,113,259 |
| Apr 16, 2025 | 146.600 | 146.900 | 144.700 | 145.800 | 145.800 | 2,172,650 |
| Apr 15, 2025 | 145.400 | 148.300 | 145.300 | 147.200 | 147.200 | 1,493,089 |
| Apr 14, 2025 | 142.500 | 145.400 | 141.600 | 144.200 | 144.200 | 1,434,706 |
| Apr 11, 2025 | 140.400 | 140.400 | 135.600 | 139.400 | 139.400 | 2,732,849 |
| Apr 10, 2025 | 137.600 | 142.700 | 136.300 | 141.000 | 141.000 | 2,671,955 |
| Apr 9, 2025 | 2.7472303 Dividend | |||||
| Apr 9, 2025 | 127.600 | 138.800 | 123.700 | 137.600 | 137.600 | 5,582,596 |
| Apr 8, 2025 | 139.000 | 144.400 | 135.700 | 138.200 | 137.850 | 3,235,400 |
| Apr 7, 2025 | 143.000 | 143.200 | 136.000 | 136.600 | 136.254 | 5,501,960 |
| Apr 3, 2025 | 150.100 | 151.900 | 149.400 | 151.400 | 151.017 | 1,922,071 |
| Apr 2, 2025 | 154.300 | 155.100 | 152.300 | 154.300 | 153.909 | 1,301,452 |
| Apr 1, 2025 | 153.500 | 157.100 | 153.400 | 155.900 | 155.505 | 1,732,380 |
| Mar 31, 2025 | 155.800 | 155.800 | 150.900 | 153.500 | 153.111 | 2,002,127 |
| Mar 28, 2025 | 160.000 | 160.000 | 155.100 | 156.900 | 156.503 | 2,011,531 |
| Mar 27, 2025 | 155.900 | 157.200 | 153.800 | 156.100 | 155.705 | 1,831,772 |
| Mar 26, 2025 | 155.300 | 158.100 | 154.600 | 156.900 | 156.503 | 1,667,215 |
| Mar 25, 2025 | 156.100 | 157.700 | 153.400 | 155.500 | 155.106 | 1,775,943 |
| Mar 24, 2025 | 157.100 | 158.100 | 155.300 | 157.300 | 156.902 | 1,681,805 |
| Mar 21, 2025 | 159.800 | 162.900 | 155.000 | 156.400 | 156.004 | 22,086,537 |
| Mar 20, 2025 | 172.100 | 172.100 | 161.700 | 162.700 | 162.288 | 3,193,800 |
| Mar 19, 2025 | 165.000 | 176.000 | 165.000 | 172.200 | 171.764 | 3,929,752 |
| Mar 18, 2025 | 162.000 | 165.000 | 160.800 | 165.000 | 164.582 | 2,886,317 |
| Mar 17, 2025 | 155.000 | 161.700 | 155.000 | 159.500 | 159.096 | 2,181,970 |
| Mar 14, 2025 | 152.800 | 157.400 | 151.400 | 154.600 | 154.208 | 2,304,158 |
| Mar 13, 2025 | 151.400 | 151.600 | 149.000 | 150.200 | 149.820 | 2,163,226 |
| Mar 12, 2025 | 154.600 | 155.400 | 150.200 | 151.700 | 151.316 | 2,883,049 |
| Mar 11, 2025 | 157.000 | 159.600 | 155.100 | 159.100 | 158.697 | 1,476,005 |
| Mar 10, 2025 | 158.500 | 160.900 | 154.800 | 158.500 | 158.099 | 1,337,706 |
| Mar 7, 2025 | 161.000 | 161.100 | 157.000 | 158.500 | 158.099 | 5,233,427 |
| Mar 6, 2025 | 161.500 | 162.300 | 159.300 | 162.100 | 161.689 | 2,115,084 |
| Mar 5, 2025 | 159.300 | 162.500 | 157.300 | 161.000 | 160.592 | 1,428,850 |
| Mar 4, 2025 | 152.900 | 162.000 | 151.100 | 158.900 | 158.498 | 1,975,390 |
| Mar 3, 2025 | 150.400 | 155.300 | 150.400 | 152.200 | 151.815 | 2,087,227 |
| Feb 28, 2025 | 153.000 | 153.800 | 148.200 | 149.700 | 149.321 | 1,564,563 |
| Feb 27, 2025 | 152.500 | 156.500 | 151.200 | 154.200 | 153.809 | 1,812,244 |
| Feb 26, 2025 | 152.100 | 156.400 | 152.100 | 154.900 | 154.508 | 2,413,029 |
| Feb 25, 2025 | 154.900 | 156.300 | 152.100 | 152.900 | 152.513 | 1,921,268 |
| Feb 24, 2025 | 162.200 | 162.700 | 157.200 | 157.500 | 157.101 | 1,688,880 |
| Feb 21, 2025 | 159.000 | 162.200 | 158.800 | 162.000 | 161.590 | 2,048,853 |
| Feb 20, 2025 | 157.000 | 157.500 | 154.300 | 155.400 | 155.006 | 1,159,918 |
| Feb 19, 2025 | 155.100 | 159.800 | 154.200 | 157.000 | 156.602 | 1,723,100 |
| Feb 18, 2025 | 154.400 | 159.600 | 154.100 | 158.400 | 157.999 | 1,355,054 |
| Feb 17, 2025 | 157.500 | 159.200 | 154.400 | 157.200 | 156.802 | 2,061,950 |
| Feb 14, 2025 | 155.000 | 157.800 | 153.000 | 157.300 | 156.902 | 1,470,096 |
| Feb 13, 2025 | 152.400 | 160.800 | 152.300 | 154.600 | 154.208 | 2,113,694 |
| Feb 12, 2025 | 146.000 | 152.100 | 146.000 | 151.700 | 151.316 | 1,630,319 |
| Feb 11, 2025 | 152.600 | 153.900 | 148.100 | 148.900 | 148.523 | 1,158,143 |
| Feb 10, 2025 | 150.500 | 154.100 | 150.500 | 152.600 | 152.214 | 1,172,313 |
| Feb 7, 2025 | 149.000 | 151.400 | 147.500 | 150.500 | 150.119 | 1,355,532 |
| Feb 6, 2025 | 147.200 | 150.500 | 146.900 | 150.400 | 150.019 | 786,469 |
| Feb 5, 2025 | 146.900 | 149.200 | 145.000 | 149.000 | 148.623 | 1,641,909 |
| Feb 4, 2025 | 143.800 | 147.700 | 142.900 | 146.900 | 146.528 | 793,991 |
| Feb 3, 2025 | 146.800 | 146.800 | 141.200 | 142.400 | 142.039 | 1,327,000 |
| Jan 28, 2025 | 151.000 | 151.000 | 151.000 | 151.000 | 150.618 | - |
| Jan 27, 2025 | 145.800 | 147.300 | 144.500 | 146.500 | 146.129 | 1,226,484 |
| Jan 24, 2025 | 142.900 | 146.600 | 142.900 | 145.700 | 145.331 | 923,113 |
| Jan 23, 2025 | 147.500 | 148.000 | 144.000 | 144.600 | 144.234 | 2,423,645 |
| Jan 22, 2025 | 152.400 | 152.700 | 149.600 | 150.700 | 150.318 | 1,573,339 |
| Jan 21, 2025 | 140.000 | 154.300 | 140.000 | 152.400 | 152.014 | 632,600 |
| Jan 20, 2025 | 150.000 | 152.800 | 147.300 | 151.000 | 150.618 | 1,898,430 |
| Jan 17, 2025 | 145.700 | 151.400 | 145.200 | 150.400 | 150.019 | 758,150 |
| Jan 16, 2025 | 141.600 | 147.100 | 141.600 | 146.000 | 145.630 | 1,476,130 |
| Jan 15, 2025 | 147.100 | 147.100 | 143.000 | 144.000 | 143.635 | 1,200,738 |
| Jan 14, 2025 | 139.500 | 146.400 | 139.100 | 145.700 | 145.331 | 2,140,194 |
| Jan 13, 2025 | 140.300 | 140.800 | 138.000 | 140.400 | 140.044 | 1,003,470 |
| Jan 10, 2025 | 146.200 | 146.900 | 141.200 | 142.000 | 141.640 | 1,852,937 |
| Jan 9, 2025 | 145.600 | 148.200 | 144.800 | 145.900 | 145.531 | 737,245 |
| Jan 8, 2025 | 147.000 | 148.700 | 145.600 | 146.700 | 146.328 | 882,009 |
| Jan 7, 2025 | 148.000 | 148.700 | 144.600 | 148.000 | 147.625 | 1,892,912 |
| Jan 6, 2025 | 150.400 | 150.500 | 147.200 | 149.700 | 149.321 | 1,160,170 |
| Jan 3, 2025 | 149.000 | 152.700 | 147.500 | 151.300 | 150.917 | 1,732,350 |
| Jan 2, 2025 | 151.400 | 152.200 | 148.700 | 150.100 | 149.720 | 1,178,700 |
| Dec 31, 2024 | 151.700 | 151.700 | 151.700 | 151.700 | 151.316 | - |
| Dec 30, 2024 | 152.500 | 154.700 | 152.200 | 152.400 | 152.014 | 781,950 |
| Dec 27, 2024 | 156.000 | 156.000 | 151.100 | 153.500 | 153.111 | 1,371,290 |
| Dec 24, 2024 | 157.200 | 157.200 | 157.200 | 157.200 | 156.802 | - |
| Dec 23, 2024 | 153.200 | 155.500 | 152.100 | 155.200 | 154.807 | 775,952 |
| Dec 20, 2024 | 153.500 | 155.900 | 152.700 | 153.200 | 152.812 | 1,091,618 |
| Dec 19, 2024 | 154.500 | 155.300 | 151.600 | 154.300 | 153.909 | 1,226,396 |
| Dec 18, 2024 | 156.700 | 158.500 | 155.200 | 155.600 | 155.206 | 2,039,900 |
| Dec 17, 2024 | 152.800 | 156.700 | 150.100 | 153.400 | 153.012 | 2,519,776 |
| Dec 16, 2024 | 150.600 | 153.900 | 150.000 | 151.400 | 151.017 | 2,725,389 |
| Dec 13, 2024 | 148.000 | 152.800 | 147.400 | 152.000 | 151.615 | 1,957,512 |
| Dec 12, 2024 | 145.900 | 150.200 | 144.600 | 148.000 | 147.625 | 1,468,550 |
| Dec 11, 2024 | 145.800 | 149.400 | 145.800 | 146.800 | 146.428 | 841,295 |
| Dec 10, 2024 | 153.000 | 157.400 | 146.100 | 146.100 | 145.730 | 1,851,750 |
| Dec 9, 2024 | 145.500 | 150.200 | 142.200 | 149.900 | 149.520 | 1,557,766 |
| Dec 6, 2024 | 145.800 | 147.900 | 143.400 | 146.900 | 146.528 | 1,466,194 |
| Dec 5, 2024 | 146.600 | 146.600 | 144.200 | 145.600 | 145.231 | 1,266,736 |
| Dec 4, 2024 | 149.800 | 149.800 | 146.300 | 148.400 | 148.024 | 1,186,892 |
| Dec 3, 2024 | 149.000 | 150.400 | 147.300 | 149.800 | 149.421 | 1,140,527 |
| Dec 2, 2024 | 148.600 | 149.400 | 146.400 | 148.800 | 148.423 | 996,400 |
| Nov 29, 2024 | 147.500 | 149.700 | 146.000 | 147.500 | 147.126 | 1,145,583 |
| Nov 28, 2024 | 150.800 | 150.900 | 146.200 | 147.800 | 147.426 | 1,126,274 |
| Nov 27, 2024 | 147.700 | 151.700 | 145.800 | 150.500 | 150.119 | 1,923,724 |
| Nov 26, 2024 | 148.900 | 150.600 | 147.200 | 148.800 | 148.423 | 1,910,769 |
| Nov 25, 2024 | 151.900 | 154.900 | 148.900 | 150.100 | 149.720 | 2,459,633 |
| Nov 22, 2024 | 156.800 | 156.800 | 150.600 | 151.900 | 151.515 | 2,593,364 |
| Nov 21, 2024 | 161.400 | 161.400 | 154.400 | 156.800 | 156.403 | 2,629,057 |
| Nov 20, 2024 | 162.000 | 165.800 | 156.000 | 161.600 | 161.191 | 4,662,543 |
| Nov 19, 2024 | 164.700 | 166.300 | 162.500 | 165.700 | 165.280 | 974,850 |
| Nov 18, 2024 | 164.300 | 167.900 | 162.600 | 163.700 | 163.285 | 1,076,980 |
| Nov 15, 2024 | 162.000 | 165.200 | 161.000 | 163.800 | 163.385 | 1,049,816 |
| Nov 14, 2024 | 163.500 | 165.400 | 161.100 | 162.700 | 162.288 | 1,399,300 |
| Nov 13, 2024 | 166.000 | 167.800 | 162.100 | 167.000 | 166.577 | 2,490,295 |
| Nov 12, 2024 | 168.000 | 171.900 | 166.300 | 168.200 | 167.774 | 1,422,667 |
| Nov 11, 2024 | 169.100 | 173.700 | 167.300 | 171.200 | 170.766 | 1,142,226 |
| Nov 8, 2024 | 177.700 | 178.000 | 171.000 | 174.100 | 173.659 | 1,096,470 |
| Nov 7, 2024 | 175.000 | 177.900 | 173.400 | 176.800 | 176.352 | 1,450,861 |
| Nov 6, 2024 | 179.300 | 179.800 | 171.700 | 175.300 | 174.856 | 1,992,150 |
| Nov 5, 2024 | 172.200 | 180.000 | 169.000 | 179.300 | 178.846 | 2,538,417 |
| Nov 4, 2024 | 181.600 | 184.900 | 167.100 | 174.600 | 174.158 | 3,652,604 |
| Nov 1, 2024 | 179.700 | 183.200 | 178.600 | 181.700 | 181.240 | 939,626 |
| Oct 31, 2024 | 180.600 | 183.600 | 178.700 | 179.700 | 179.245 | 1,398,502 |
| Oct 30, 2024 | 184.000 | 184.900 | 177.000 | 180.600 | 180.143 | 1,765,064 |
| Oct 29, 2024 | 188.100 | 192.500 | 183.500 | 185.400 | 184.930 | 1,887,950 |
| Oct 28, 2024 | 186.000 | 191.800 | 180.100 | 188.200 | 187.723 | 5,116,203 |
| Oct 25, 2024 | 189.400 | 194.000 | 181.700 | 184.200 | 183.734 | 3,057,500 |
| Oct 24, 2024 | 193.800 | 195.000 | 191.600 | 192.800 | 192.312 | 547,322 |
| Oct 23, 2024 | 192.700 | 198.900 | 192.200 | 195.500 | 195.005 | 1,176,857 |
| Oct 22, 2024 | 194.900 | 196.900 | 191.300 | 194.000 | 193.509 | 1,010,877 |
| Oct 21, 2024 | 195.200 | 196.500 | 191.700 | 194.700 | 194.207 | 1,206,980 |
| Oct 18, 2024 | 192.700 | 200.400 | 191.400 | 198.900 | 198.396 | 1,718,804 |
| Oct 17, 2024 | 199.600 | 200.800 | 191.500 | 192.700 | 192.212 | 742,946 |
| Oct 16, 2024 | 193.900 | 197.500 | 191.300 | 196.200 | 195.703 | 972,520 |
| Oct 15, 2024 | 199.600 | 202.400 | 190.000 | 195.200 | 194.706 | 2,151,737 |
| Oct 14, 2024 | 203.000 | 205.400 | 193.900 | 202.600 | 202.087 | 1,881,300 |
| Oct 10, 2024 | 200.000 | 205.600 | 196.500 | 204.600 | 204.082 | 2,090,769 |
| Oct 9, 2024 | 199.800 | 205.600 | 191.300 | 198.200 | 197.698 | 1,699,937 |
| Oct 8, 2024 | 198.600 | 211.200 | 188.200 | 195.400 | 194.905 | 2,677,288 |
| Oct 7, 2024 | 214.800 | 214.800 | 207.600 | 211.200 | 210.665 | 899,590 |
| Oct 4, 2024 | 207.000 | 219.000 | 205.000 | 215.400 | 214.854 | 1,295,038 |
| Oct 3, 2024 | 210.200 | 211.600 | 200.400 | 210.000 | 209.468 | 1,306,384 |
| Oct 2, 2024 | 197.900 | 212.600 | 197.900 | 211.400 | 210.865 | 1,607,485 |
| Sep 30, 2024 | 192.500 | 204.200 | 190.200 | 195.900 | 195.404 | 2,371,667 |
| Sep 27, 2024 | 184.600 | 190.300 | 180.200 | 188.700 | 188.222 | 3,337,063 |
| Sep 26, 2024 | 172.300 | 184.200 | 171.800 | 182.400 | 181.938 | 2,270,689 |
| Sep 25, 2024 | 176.200 | 180.400 | 167.000 | 168.700 | 168.273 | 2,038,494 |
| Sep 24, 2024 | 168.800 | 177.000 | 166.800 | 176.000 | 175.554 | 1,565,040 |
| Sep 23, 2024 | 168.600 | 172.300 | 167.600 | 168.600 | 168.173 | 883,300 |
| Sep 20, 2024 | 176.000 | 177.400 | 171.000 | 173.200 | 172.761 | 1,403,217 |
| Sep 19, 2024 | 173.000 | 175.800 | 170.300 | 174.900 | 174.457 | 1,007,746 |
| Sep 17, 2024 | 174.400 | 174.400 | 170.200 | 173.000 | 172.562 | 203,740 |
| Sep 16, 2024 | 171.800 | 173.500 | 169.300 | 173.000 | 172.562 | 203,760 |
| Sep 13, 2024 | 169.700 | 173.200 | 169.700 | 172.000 | 171.564 | 601,900 |
| Sep 12, 2024 | 171.900 | 171.900 | 167.700 | 168.600 | 168.173 | 481,750 |
| Sep 11, 2024 | 168.200 | 171.200 | 167.400 | 170.700 | 170.268 | 587,750 |
| Sep 10, 2024 | 167.600 | 171.100 | 167.600 | 169.500 | 169.071 | 510,650 |
| Sep 9, 2024 | 2.7472303 Dividend | |||||
| Sep 9, 2024 | 166.000 | 169.800 | 164.000 | 167.600 | 167.176 | 1,173,778 |
| Sep 5, 2024 | 170.500 | 171.500 | 166.500 | 169.000 | 168.223 | 1,425,840 |
| Sep 4, 2024 | 173.800 | 175.100 | 171.000 | 174.100 | 173.299 | 1,355,860 |
| Sep 3, 2024 | 171.500 | 179.100 | 171.500 | 175.100 | 174.295 | 2,442,346 |
| Sep 2, 2024 | 168.700 | 174.400 | 166.400 | 172.100 | 171.309 | 2,394,303 |
| Aug 30, 2024 | 165.500 | 171.400 | 164.300 | 171.200 | 170.413 | 3,647,993 |
| Aug 29, 2024 | 161.200 | 165.400 | 159.700 | 164.400 | 163.644 | 872,874 |
| Aug 28, 2024 | 162.100 | 163.800 | 160.800 | 161.200 | 160.459 | 454,011 |
| Aug 27, 2024 | 160.300 | 163.100 | 159.600 | 161.200 | 160.459 | 568,600 |
| Aug 26, 2024 | 161.000 | 161.000 | 157.300 | 159.300 | 158.567 | 798,000 |
| Aug 23, 2024 | 165.300 | 165.300 | 160.700 | 161.500 | 160.757 | 847,650 |
| Aug 22, 2024 | 161.900 | 165.900 | 161.900 | 165.500 | 164.739 | 1,258,424 |
| Aug 21, 2024 | 157.000 | 166.000 | 152.000 | 161.200 | 160.459 | 1,228,630 |
| Aug 20, 2024 | 157.200 | 162.000 | 156.700 | 158.700 | 157.970 | 894,450 |
| Aug 19, 2024 | 153.900 | 156.100 | 152.500 | 155.200 | 154.486 | 464,557 |
| Aug 16, 2024 | 152.600 | 154.900 | 152.100 | 153.900 | 153.192 | 505,150 |
| Aug 15, 2024 | 153.100 | 155.000 | 150.600 | 152.600 | 151.898 | 431,173 |
| Aug 14, 2024 | 154.200 | 155.400 | 152.300 | 152.900 | 152.197 | 242,500 |
| Aug 13, 2024 | 155.400 | 156.900 | 151.700 | 155.700 | 154.984 | 733,168 |
| Aug 12, 2024 | 155.900 | 155.900 | 154.000 | 155.400 | 154.685 | 528,850 |
| Aug 9, 2024 | 155.900 | 159.700 | 155.300 | 156.000 | 155.283 | 465,084 |
| Aug 8, 2024 | 155.100 | 157.300 | 151.900 | 154.700 | 153.989 | 857,373 |
| Aug 7, 2024 | 153.800 | 156.300 | 150.700 | 155.100 | 154.387 | 1,184,053 |
| Aug 6, 2024 | 148.800 | 155.400 | 148.800 | 153.300 | 152.595 | 948,400 |
| Aug 5, 2024 | 144.000 | 154.300 | 141.700 | 146.700 | 146.025 | 1,916,850 |
| Aug 2, 2024 | 145.100 | 147.600 | 143.800 | 144.200 | 143.537 | 1,122,250 |
| Aug 1, 2024 | 148.900 | 152.600 | 148.700 | 150.600 | 149.908 | 972,300 |
| Jul 31, 2024 | 145.900 | 149.700 | 143.600 | 149.200 | 148.514 | 1,084,320 |
| Jul 30, 2024 | 149.100 | 149.100 | 144.800 | 146.000 | 145.329 | 1,136,524 |
| Jul 29, 2024 | 148.500 | 151.400 | 148.500 | 149.100 | 148.414 | 689,577 |
| Jul 26, 2024 | 147.500 | 150.000 | 146.400 | 148.500 | 147.817 | 1,379,050 |
| Jul 25, 2024 | 151.000 | 152.100 | 149.300 | 151.000 | 150.306 | 645,770 |
| Jul 24, 2024 | 150.200 | 152.200 | 149.000 | 151.000 | 150.306 | 1,382,887 |
| Jul 23, 2024 | 158.300 | 161.200 | 156.800 | 157.400 | 156.676 | 698,900 |
| Jul 22, 2024 | 153.000 | 158.200 | 153.000 | 157.700 | 156.975 | 658,050 |
| Jul 19, 2024 | 154.500 | 155.300 | 150.300 | 153.000 | 152.296 | 1,239,257 |
| Jul 18, 2024 | 158.500 | 158.500 | 155.000 | 157.200 | 156.477 | 478,938 |
| Jul 17, 2024 | 155.700 | 158.100 | 155.700 | 157.000 | 156.278 | 488,850 |
| Jul 16, 2024 | 156.900 | 156.900 | 153.800 | 154.200 | 153.491 | 508,549 |
| Jul 15, 2024 | 158.100 | 161.200 | 157.700 | 158.900 | 158.169 | 424,479 |
| Jul 12, 2024 | 156.200 | 161.800 | 156.200 | 160.000 | 159.264 | 914,110 |
| Jul 11, 2024 | 156.400 | 158.600 | 154.800 | 157.900 | 157.174 | 574,150 |
| Jul 10, 2024 | 158.700 | 159.600 | 156.400 | 156.400 | 155.681 | 496,250 |
| Jul 9, 2024 | 155.700 | 159.300 | 155.000 | 158.500 | 157.771 | 956,800 |
| Jul 8, 2024 | 155.100 | 157.400 | 151.600 | 154.800 | 154.088 | 1,002,752 |
| Jul 5, 2024 | 157.400 | 160.700 | 157.000 | 157.500 | 156.776 | 874,755 |
| Jul 4, 2024 | 162.900 | 163.700 | 157.100 | 157.400 | 156.676 | 1,787,005 |
| Jul 3, 2024 | 159.800 | 163.400 | 159.800 | 161.900 | 161.156 | 750,150 |
| Jul 2, 2024 | 162.000 | 164.200 | 159.600 | 161.100 | 160.359 | 1,252,547 |
| Jun 28, 2024 | 164.000 | 166.000 | 162.500 | 164.200 | 163.445 | 825,000 |
| Jun 27, 2024 | 166.200 | 167.400 | 162.200 | 165.200 | 164.440 | 1,553,721 |
| Jun 26, 2024 | 169.200 | 172.000 | 168.400 | 169.500 | 168.721 | 411,326 |
| Jun 25, 2024 | 172.100 | 173.700 | 169.600 | 170.500 | 169.716 | 1,342,118 |
| Jun 24, 2024 | 167.100 | 167.100 | 162.200 | 165.600 | 164.839 | 713,407 |
| Jun 21, 2024 | 165.200 | 168.300 | 163.200 | 165.700 | 164.938 | 1,069,868 |
| Jun 20, 2024 | 175.000 | 175.000 | 165.300 | 169.000 | 168.223 | 2,454,611 |
| Jun 19, 2024 | 172.300 | 173.500 | 165.100 | 173.200 | 172.404 | 1,158,599 |
| Jun 18, 2024 | 176.300 | 176.300 | 172.200 | 173.600 | 172.802 | 600,284 |
| Jun 17, 2024 | 176.600 | 177.300 | 173.500 | 175.200 | 174.394 | 588,905 |
| Jun 14, 2024 | 176.800 | 178.500 | 173.900 | 176.600 | 175.788 | 697,500 |
| Jun 13, 2024 | 175.500 | 176.100 | 173.100 | 175.700 | 174.892 | 1,939,659 |
| Jun 12, 2024 | 179.000 | 182.200 | 176.700 | 176.900 | 176.087 | 1,080,250 |
| Jun 11, 2024 | 186.800 | 186.800 | 181.000 | 182.300 | 181.462 | 950,750 |
Related Tickers
0598.HK SINOTRANS
3.830
+2.13%
6123.HK YTO International Express and Supply Chain Technology Limited
1.090
+3.81%
KNIU.BE Kuehne + Nagel International AG
40.40
+1.51%
SPG.JO Super Group Limited
2,997.00
-0.76%
3399.HK Guangdong Yueyun Transportation Company Limited
1.590
0.00%
2618.HK JD Logistics, Inc.
12.500
+0.81%
13B.F bpost NV/SA
2.0150
0.00%
DSDVF DSV A/S
247.32
+2.23%
NRSA.F NTG Nordic Transport Group A/S
27.50
0.00%
2062.KL Harbour-Link Group Berhad
1.3100
-0.76%