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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.250 | 3.250 | 2.900 | 2.980 | 2.980 | 14,769,000 |
| Dec 19, 2024 | 3.280 | 3.460 | 3.130 | 3.140 | 3.140 | 20,799,000 |
| Dec 18, 2024 | 3.080 | 3.440 | 2.930 | 3.280 | 3.280 | 25,674,000 |
| Dec 17, 2024 | 2.730 | 3.150 | 2.680 | 3.080 | 3.080 | 43,845,000 |
| Dec 16, 2024 | 2.570 | 2.740 | 2.490 | 2.650 | 2.650 | 6,762,000 |
| Dec 13, 2024 | 2.760 | 2.760 | 2.520 | 2.570 | 2.570 | 6,307,000 |
| Dec 12, 2024 | 2.700 | 2.850 | 2.670 | 2.760 | 2.760 | 7,961,000 |
| Dec 11, 2024 | 2.570 | 2.710 | 2.550 | 2.680 | 2.680 | 3,713,000 |
| Dec 10, 2024 | 2.740 | 2.710 | 2.560 | 2.570 | 2.570 | 3,131,000 |
| Dec 9, 2024 | 2.690 | 2.850 | 2.490 | 2.630 | 2.630 | 9,593,000 |
| Dec 6, 2024 | 2.660 | 2.730 | 2.650 | 2.660 | 2.660 | 4,262,000 |
| Dec 5, 2024 | 2.730 | 2.770 | 2.640 | 2.660 | 2.660 | 2,935,000 |
| Dec 4, 2024 | 2.850 | 2.850 | 2.700 | 2.720 | 2.720 | 2,456,000 |
| Dec 3, 2024 | 2.900 | 2.930 | 2.800 | 2.850 | 2.850 | 3,535,000 |
| Dec 2, 2024 | 2.930 | 2.970 | 2.860 | 2.880 | 2.880 | 4,055,000 |
| Nov 29, 2024 | 2.950 | 3.010 | 2.880 | 2.930 | 2.930 | 2,961,000 |
| Nov 28, 2024 | 3.010 | 3.040 | 2.850 | 2.890 | 2.890 | 2,209,000 |
| Nov 27, 2024 | 2.880 | 3.050 | 2.860 | 3.010 | 3.010 | 4,446,000 |
| Nov 26, 2024 | 2.880 | 3.060 | 2.830 | 2.870 | 2.870 | 2,623,000 |
| Nov 25, 2024 | 2.890 | 2.900 | 2.780 | 2.830 | 2.830 | 1,734,000 |
| Nov 22, 2024 | 3.130 | 3.130 | 2.780 | 2.810 | 2.810 | 4,475,000 |
| Nov 21, 2024 | 3.360 | 3.360 | 3.020 | 3.050 | 3.050 | 2,642,000 |
| Nov 20, 2024 | 3.100 | 3.280 | 3.050 | 3.200 | 3.200 | 3,947,000 |
| Nov 19, 2024 | 3.120 | 3.120 | 3.000 | 3.070 | 3.070 | 1,953,000 |
| Nov 18, 2024 | 3.220 | 3.220 | 2.980 | 3.010 | 3.010 | 2,709,000 |
| Nov 15, 2024 | 3.270 | 3.270 | 3.120 | 3.190 | 3.190 | 2,230,000 |
| Nov 14, 2024 | 3.230 | 3.280 | 3.160 | 3.200 | 3.200 | 2,483,000 |
| Nov 13, 2024 | 3.600 | 3.600 | 3.180 | 3.230 | 3.230 | 7,920,000 |
| Nov 12, 2024 | 3.620 | 3.710 | 3.380 | 3.550 | 3.550 | 8,912,000 |
| Nov 11, 2024 | 3.300 | 3.510 | 3.150 | 3.390 | 3.390 | 8,361,000 |
| Nov 8, 2024 | 3.140 | 3.470 | 3.070 | 3.250 | 3.250 | 9,175,104 |
| Nov 7, 2024 | 3.000 | 3.070 | 2.940 | 3.050 | 3.050 | 1,778,154 |
| Nov 6, 2024 | 3.040 | 3.140 | 2.940 | 2.980 | 2.980 | 3,036,000 |
| Nov 5, 2024 | 3.050 | 3.110 | 3.020 | 3.060 | 3.060 | 1,938,446 |
| Nov 4, 2024 | 3.100 | 3.110 | 3.050 | 3.080 | 3.080 | 1,034,000 |
| Nov 1, 2024 | 3.080 | 3.090 | 3.000 | 3.070 | 3.070 | 1,323,000 |
| Oct 31, 2024 | 2.980 | 3.100 | 2.960 | 3.010 | 3.010 | 1,248,000 |
| Oct 30, 2024 | 3.100 | 3.100 | 3.000 | 3.040 | 3.040 | 1,014,000 |
| Oct 29, 2024 | 3.180 | 3.110 | 3.000 | 3.060 | 3.060 | 1,762,000 |
| Oct 28, 2024 | 3.060 | 3.160 | 3.050 | 3.110 | 3.110 | 1,709,000 |
| Oct 25, 2024 | 3.090 | 3.130 | 3.010 | 3.100 | 3.100 | 1,783,000 |
| Oct 24, 2024 | 3.110 | 3.150 | 2.960 | 2.970 | 2.970 | 2,697,000 |
| Oct 23, 2024 | 3.150 | 3.190 | 3.060 | 3.080 | 3.080 | 2,033,000 |
| Oct 22, 2024 | 3.200 | 3.200 | 3.010 | 3.110 | 3.110 | 2,232,000 |
| Oct 21, 2024 | 3.160 | 3.250 | 3.080 | 3.110 | 3.110 | 1,496,000 |
| Oct 18, 2024 | 2.980 | 3.230 | 2.980 | 3.160 | 3.160 | 2,826,000 |
| Oct 17, 2024 | 3.030 | 3.370 | 2.950 | 2.980 | 2.980 | 5,854,316 |
| Oct 16, 2024 | 2.950 | 3.020 | 2.910 | 3.020 | 3.020 | 1,095,000 |
| Oct 15, 2024 | 3.090 | 3.170 | 2.950 | 2.990 | 2.990 | 1,511,000 |
| Oct 14, 2024 | 3.400 | 3.400 | 3.010 | 3.080 | 3.080 | 4,643,238 |
| Oct 10, 2024 | 3.600 | 3.640 | 3.120 | 3.400 | 3.400 | 4,022,000 |
| Oct 9, 2024 | 4.000 | 4.000 | 3.450 | 3.580 | 3.580 | 7,370,000 |
| Oct 8, 2024 | 4.450 | 4.600 | 3.300 | 4.020 | 4.020 | 11,289,000 |
| Oct 7, 2024 | 4.150 | 4.430 | 4.100 | 4.400 | 4.400 | 1,119,000 |
| Oct 4, 2024 | 3.850 | 4.090 | 3.850 | 4.040 | 4.040 | 867,000 |
| Oct 3, 2024 | 4.210 | 4.210 | 3.680 | 3.820 | 3.820 | 1,216,000 |
| Oct 2, 2024 | 4.010 | 4.280 | 3.870 | 4.220 | 4.220 | 1,220,000 |
| Sep 30, 2024 | 3.610 | 4.070 | 3.410 | 3.960 | 3.960 | 8,006,000 |
| Sep 27, 2024 | 3.180 | 3.540 | 3.180 | 3.490 | 3.490 | 4,179,000 |
| Sep 26, 2024 | 3.020 | 3.310 | 3.020 | 3.160 | 3.160 | 3,358,000 |
| Sep 25, 2024 | 3.000 | 3.160 | 2.960 | 3.090 | 3.090 | 2,452,000 |
| Sep 24, 2024 | 3.000 | 3.000 | 2.820 | 2.950 | 2.950 | 2,192,000 |
| Sep 23, 2024 | 3.220 | 3.220 | 2.980 | 3.020 | 3.020 | 1,779,000 |
| Sep 20, 2024 | 3.000 | 3.130 | 2.950 | 3.100 | 3.100 | 3,754,000 |
| Sep 19, 2024 | 2.970 | 3.020 | 2.910 | 2.930 | 2.930 | 1,816,300 |
| Sep 17, 2024 | 2.930 | 2.930 | 2.810 | 2.850 | 2.850 | 371,000 |
| Sep 16, 2024 | 2.830 | 3.100 | 2.710 | 3.010 | 3.010 | 925,000 |
| Sep 13, 2024 | 2.840 | 3.030 | 2.830 | 2.970 | 2.970 | 2,853,000 |
| Sep 12, 2024 | 2.900 | 2.980 | 2.800 | 2.840 | 2.840 | 1,694,000 |
| Sep 11, 2024 | 2.880 | 2.950 | 2.860 | 2.920 | 2.920 | 1,608,000 |
| Sep 10, 2024 | 2.940 | 2.970 | 2.830 | 2.880 | 2.880 | 3,065,000 |
| Sep 9, 2024 | 2.650 | 3.000 | 2.610 | 2.880 | 2.880 | 4,739,734 |
| Sep 5, 2024 | 2.770 | 2.860 | 2.690 | 2.740 | 2.740 | 2,254,000 |
| Sep 4, 2024 | 2.580 | 2.720 | 2.550 | 2.720 | 2.720 | 2,254,000 |
| Sep 3, 2024 | 2.570 | 2.630 | 2.540 | 2.600 | 2.600 | 1,358,000 |
| Sep 2, 2024 | 2.600 | 2.610 | 2.480 | 2.530 | 2.530 | 1,132,000 |
| Aug 30, 2024 | 2.510 | 2.570 | 2.450 | 2.560 | 2.560 | 2,428,000 |
| Aug 29, 2024 | 2.640 | 2.640 | 2.410 | 2.430 | 2.430 | 2,463,000 |
| Aug 28, 2024 | 2.410 | 2.580 | 2.390 | 2.420 | 2.420 | 3,814,000 |
| Aug 27, 2024 | 2.520 | 2.580 | 2.360 | 2.410 | 2.410 | 1,508,000 |
| Aug 26, 2024 | 2.410 | 2.570 | 2.350 | 2.460 | 2.460 | 2,310,000 |
| Aug 23, 2024 | 2.240 | 2.450 | 2.160 | 2.390 | 2.390 | 6,134,238 |
| Aug 22, 2024 | 2.330 | 2.330 | 2.200 | 2.230 | 2.230 | 4,223,000 |
| Aug 21, 2024 | 2.700 | 2.700 | 2.240 | 2.310 | 2.310 | 10,115,912 |
| Aug 20, 2024 | 2.930 | 2.980 | 2.720 | 2.730 | 2.730 | 2,550,000 |
| Aug 19, 2024 | 3.020 | 3.010 | 2.920 | 2.960 | 2.960 | 591,000 |
| Aug 16, 2024 | 3.050 | 3.050 | 2.930 | 2.990 | 2.990 | 1,874,000 |
| Aug 15, 2024 | 2.940 | 3.000 | 2.830 | 3.000 | 3.000 | 1,799,000 |
| Aug 14, 2024 | 2.960 | 3.040 | 2.900 | 2.940 | 2.940 | 1,250,000 |
| Aug 13, 2024 | 3.010 | 3.040 | 2.970 | 3.030 | 3.030 | 548,000 |
| Aug 12, 2024 | 3.000 | 3.080 | 2.980 | 3.030 | 3.030 | 780,000 |
| Aug 9, 2024 | 3.100 | 3.100 | 3.010 | 3.050 | 3.050 | 1,213,000 |
| Aug 8, 2024 | 3.060 | 3.110 | 3.030 | 3.070 | 3.070 | 1,485,000 |
| Aug 7, 2024 | 3.220 | 3.240 | 3.050 | 3.080 | 3.080 | 3,832,000 |
| Aug 6, 2024 | 3.150 | 3.350 | 3.000 | 3.190 | 3.190 | 5,561,000 |
| Aug 5, 2024 | 3.450 | 3.650 | 3.080 | 3.120 | 3.120 | 16,114,000 |
| Aug 2, 2024 | 2.920 | 3.380 | 2.920 | 3.000 | 3.000 | 5,127,000 |
| Aug 1, 2024 | 2.940 | 3.120 | 2.910 | 2.920 | 2.920 | 1,878,000 |
| Jul 31, 2024 | 2.840 | 3.070 | 2.820 | 2.980 | 2.980 | 1,415,000 |
| Jul 30, 2024 | 2.850 | 2.890 | 2.790 | 2.830 | 2.830 | 1,043,000 |
| Jul 29, 2024 | 2.940 | 2.940 | 2.860 | 2.870 | 2.870 | 742,000 |
| Jul 26, 2024 | 2.850 | 2.940 | 2.830 | 2.920 | 2.920 | 474,000 |
| Jul 25, 2024 | 2.790 | 2.850 | 2.730 | 2.850 | 2.850 | 1,858,000 |
| Jul 24, 2024 | 2.890 | 3.010 | 2.830 | 2.830 | 2.830 | 1,719,000 |
| Jul 23, 2024 | 2.960 | 2.960 | 2.860 | 2.930 | 2.930 | 583,000 |
| Jul 22, 2024 | 2.900 | 3.070 | 2.880 | 2.930 | 2.930 | 2,156,000 |
| Jul 19, 2024 | 2.890 | 2.970 | 2.730 | 2.920 | 2.920 | 4,424,000 |
| Jul 18, 2024 | 3.000 | 3.000 | 2.860 | 2.940 | 2.940 | 1,133,000 |
| Jul 17, 2024 | 2.870 | 3.070 | 2.850 | 2.930 | 2.930 | 3,344,000 |
| Jul 16, 2024 | 3.230 | 3.230 | 2.850 | 2.860 | 2.860 | 10,658,266 |
| Jul 15, 2024 | 3.540 | 3.540 | 3.130 | 3.160 | 3.160 | 1,856,000 |
| Jul 12, 2024 | 3.320 | 3.650 | 3.300 | 3.470 | 3.470 | 2,570,000 |
| Jul 11, 2024 | 3.230 | 3.300 | 3.190 | 3.280 | 3.280 | 1,016,000 |
| Jul 10, 2024 | 3.170 | 3.340 | 3.150 | 3.170 | 3.170 | 1,504,000 |
| Jul 9, 2024 | 3.360 | 3.360 | 3.160 | 3.170 | 3.170 | 3,540,448 |
| Jul 8, 2024 | 3.590 | 3.590 | 3.200 | 3.360 | 3.360 | 4,653,000 |
| Jul 5, 2024 | 3.210 | 3.610 | 3.140 | 3.590 | 3.590 | 5,469,000 |
| Jul 4, 2024 | 3.330 | 3.330 | 3.120 | 3.240 | 3.240 | 2,400,000 |
| Jul 3, 2024 | 3.410 | 3.420 | 3.150 | 3.320 | 3.320 | 9,312,000 |
| Jul 2, 2024 | 3.540 | 3.570 | 3.310 | 3.440 | 3.440 | 1,603,000 |
| Jun 28, 2024 | 3.650 | 3.700 | 3.470 | 3.540 | 3.540 | 5,470,000 |
| Jun 27, 2024 | 3.910 | 3.980 | 3.630 | 3.680 | 3.680 | 3,012,000 |
| Jun 26, 2024 | 3.960 | 4.030 | 3.900 | 3.990 | 3.990 | 1,109,738 |
| Jun 25, 2024 | 3.920 | 4.050 | 3.830 | 4.000 | 4.000 | 1,136,000 |
| Jun 24, 2024 | 3.990 | 4.040 | 3.950 | 3.950 | 3.950 | 585,000 |
| Jun 21, 2024 | 4.010 | 4.080 | 3.950 | 4.050 | 4.050 | 653,000 |
| Jun 20, 2024 | 4.110 | 4.210 | 3.990 | 4.040 | 4.040 | 2,339,000 |
| Jun 19, 2024 | 4.040 | 4.210 | 3.970 | 4.140 | 4.140 | 5,810,000 |
| Jun 18, 2024 | 4.140 | 4.210 | 3.940 | 4.050 | 4.050 | 4,522,000 |
| Jun 17, 2024 | 4.250 | 4.350 | 4.190 | 4.240 | 4.240 | 2,099,000 |
| Jun 14, 2024 | 4.190 | 4.380 | 4.190 | 4.290 | 4.290 | 4,281,558 |
| Jun 13, 2024 | 4.210 | 4.340 | 4.150 | 4.230 | 4.230 | 2,147,000 |
| Jun 12, 2024 | 4.350 | 4.470 | 4.160 | 4.210 | 4.210 | 3,971,000 |
| Jun 11, 2024 | 4.360 | 4.460 | 4.280 | 4.310 | 4.310 | 1,764,000 |
| Jun 7, 2024 | 4.620 | 4.720 | 4.340 | 4.360 | 4.360 | 12,763,000 |
| Jun 6, 2024 | 5.140 | 5.300 | 4.490 | 4.550 | 4.550 | 8,945,000 |
| Jun 5, 2024 | 5.150 | 5.280 | 5.080 | 5.140 | 5.140 | 6,101,000 |
| Jun 4, 2024 | 4.770 | 5.230 | 4.760 | 5.150 | 5.150 | 9,127,900 |
| Jun 3, 2024 | 5.090 | 5.200 | 4.700 | 4.710 | 4.710 | 5,686,814 |
| May 31, 2024 | 4.660 | 5.160 | 4.530 | 5.160 | 5.160 | 12,609,740 |
| May 30, 2024 | 4.440 | 4.650 | 4.390 | 4.470 | 4.470 | 3,281,150 |
| May 29, 2024 | 4.480 | 4.610 | 4.420 | 4.470 | 4.470 | 2,761,000 |
| May 28, 2024 | 4.570 | 5.040 | 4.420 | 4.520 | 4.520 | 12,401,000 |
| May 27, 2024 | 4.900 | 4.950 | 4.240 | 4.660 | 4.660 | 15,192,000 |
| May 24, 2024 | 4.900 | 5.000 | 4.230 | 4.480 | 4.480 | 13,820,000 |
| May 23, 2024 | 5.030 | 5.180 | 4.900 | 4.920 | 4.920 | 2,922,000 |
| May 22, 2024 | 4.970 | 5.100 | 4.730 | 5.030 | 5.030 | 10,917,276 |
| May 21, 2024 | 5.120 | 5.430 | 5.040 | 5.090 | 5.090 | 6,419,000 |
| May 20, 2024 | 4.950 | 5.230 | 4.810 | 5.190 | 5.190 | 4,606,000 |
| May 17, 2024 | 5.270 | 5.270 | 4.750 | 4.950 | 4.950 | 12,251,000 |
| May 16, 2024 | 5.830 | 5.900 | 4.990 | 5.270 | 5.270 | 12,796,000 |
| May 14, 2024 | 5.880 | 6.000 | 5.650 | 5.690 | 5.690 | 5,640,125 |
| May 13, 2024 | 6.000 | 6.000 | 5.520 | 5.860 | 5.860 | 6,929,900 |
| May 10, 2024 | 4.840 | 5.960 | 4.840 | 5.830 | 5.830 | 4,333,704 |
| May 9, 2024 | 5.500 | 5.770 | 5.290 | 5.490 | 5.490 | 4,755,000 |
| May 8, 2024 | 5.430 | 5.470 | 5.030 | 5.470 | 5.470 | 11,465,404 |
| May 7, 2024 | 5.740 | 5.800 | 5.200 | 5.300 | 5.300 | 8,154,000 |
| May 6, 2024 | 6.280 | 6.280 | 5.510 | 5.700 | 5.700 | 9,656,000 |
| May 3, 2024 | 6.300 | 6.500 | 6.120 | 6.410 | 6.410 | 499,000 |
| May 2, 2024 | 5.600 | 6.200 | 5.440 | 6.190 | 6.190 | 723,000 |
| Apr 30, 2024 | 5.800 | 5.980 | 5.060 | 5.510 | 5.510 | 4,092,000 |
| Apr 29, 2024 | 5.280 | 5.800 | 5.130 | 5.800 | 5.800 | 3,814,000 |
| Apr 26, 2024 | 4.870 | 5.040 | 4.710 | 5.040 | 5.040 | 4,213,000 |
| Apr 25, 2024 | 4.610 | 4.990 | 4.460 | 4.700 | 4.700 | 4,248,000 |
| Apr 24, 2024 | 4.880 | 4.880 | 4.400 | 4.500 | 4.500 | 2,652,000 |
| Apr 23, 2024 | 4.380 | 4.730 | 4.370 | 4.540 | 4.540 | 4,831,000 |
| Apr 22, 2024 | 4.300 | 4.470 | 4.210 | 4.370 | 4.370 | 1,919,000 |
| Apr 19, 2024 | 3.990 | 4.550 | 3.990 | 4.310 | 4.310 | 2,780,000 |
| Apr 18, 2024 | 4.200 | 4.390 | 4.180 | 4.300 | 4.300 | 2,015,000 |
| Apr 17, 2024 | 4.430 | 4.430 | 4.150 | 4.200 | 4.200 | 1,295,000 |
| Apr 16, 2024 | 4.110 | 4.460 | 3.890 | 4.270 | 4.270 | 4,716,000 |
| Apr 15, 2024 | 3.970 | 4.480 | 3.830 | 4.250 | 4.250 | 6,794,000 |
| Apr 12, 2024 | 3.650 | 3.960 | 3.650 | 3.830 | 3.830 | 1,340,000 |
| Apr 11, 2024 | 3.610 | 3.890 | 3.510 | 3.780 | 3.780 | 1,697,000 |
| Apr 10, 2024 | 3.510 | 3.820 | 3.510 | 3.680 | 3.680 | 1,007,000 |
| Apr 9, 2024 | 3.500 | 3.670 | 3.470 | 3.620 | 3.620 | 1,831,000 |
| Apr 8, 2024 | 3.380 | 3.640 | 3.300 | 3.550 | 3.550 | 1,733,000 |
| Apr 5, 2024 | 3.290 | 3.400 | 3.200 | 3.320 | 3.320 | 428,000 |
| Apr 3, 2024 | 3.480 | 3.560 | 3.320 | 3.330 | 3.330 | 2,785,000 |
| Apr 2, 2024 | 3.300 | 3.690 | 3.300 | 3.360 | 3.360 | 4,698,000 |
| Mar 28, 2024 | 3.160 | 3.260 | 3.090 | 3.190 | 3.190 | 616,000 |
| Mar 27, 2024 | 3.100 | 3.170 | 3.030 | 3.150 | 3.150 | 1,136,000 |
| Mar 26, 2024 | 3.100 | 3.170 | 3.040 | 3.060 | 3.060 | 558,000 |
| Mar 25, 2024 | 3.280 | 3.280 | 3.110 | 3.130 | 3.130 | 641,000 |
| Mar 22, 2024 | 3.290 | 3.290 | 3.060 | 3.180 | 3.180 | 696,000 |
| Mar 21, 2024 | 3.220 | 3.250 | 3.140 | 3.170 | 3.170 | 425,000 |
| Mar 20, 2024 | 3.280 | 3.320 | 3.160 | 3.170 | 3.170 | 925,000 |
| Mar 19, 2024 | 3.220 | 3.270 | 3.110 | 3.240 | 3.240 | 597,000 |
| Mar 18, 2024 | 3.530 | 3.530 | 3.260 | 3.270 | 3.270 | 1,002,000 |
| Mar 15, 2024 | 3.590 | 3.590 | 3.380 | 3.380 | 3.380 | 907,000 |
| Mar 14, 2024 | 3.500 | 3.740 | 3.370 | 3.570 | 3.570 | 3,082,176 |
| Mar 13, 2024 | 3.490 | 3.490 | 3.150 | 3.300 | 3.300 | 1,986,000 |
| Mar 12, 2024 | 3.360 | 3.710 | 3.360 | 3.420 | 3.420 | 1,998,000 |
| Mar 11, 2024 | 3.300 | 3.420 | 3.290 | 3.380 | 3.380 | 951,000 |
| Mar 8, 2024 | 3.450 | 3.450 | 3.220 | 3.300 | 3.300 | 916,000 |
| Mar 7, 2024 | 3.310 | 3.430 | 3.270 | 3.310 | 3.310 | 493,000 |
| Mar 6, 2024 | 3.240 | 3.470 | 3.170 | 3.380 | 3.380 | 1,047,000 |
| Mar 5, 2024 | 3.560 | 3.560 | 3.240 | 3.250 | 3.250 | 1,340,000 |
| Mar 4, 2024 | 3.610 | 3.720 | 3.510 | 3.530 | 3.530 | 931,000 |
| Mar 1, 2024 | 3.730 | 3.760 | 3.560 | 3.590 | 3.590 | 953,000 |
| Feb 29, 2024 | 4.030 | 4.030 | 3.730 | 3.730 | 3.730 | 1,260,000 |
| Feb 28, 2024 | 4.120 | 4.190 | 3.920 | 3.980 | 3.980 | 676,003 |
| Feb 27, 2024 | 4.130 | 4.140 | 3.810 | 4.020 | 4.020 | 640,000 |
| Feb 26, 2024 | 4.070 | 4.240 | 4.050 | 4.130 | 4.130 | 684,000 |
| Feb 23, 2024 | 4.250 | 4.260 | 3.980 | 4.170 | 4.170 | 1,461,000 |
| Feb 22, 2024 | 3.950 | 4.280 | 3.860 | 4.070 | 4.070 | 2,454,000 |
| Feb 21, 2024 | 3.720 | 3.960 | 3.580 | 3.850 | 3.850 | 1,958,000 |
| Feb 20, 2024 | 3.500 | 3.710 | 3.440 | 3.620 | 3.620 | 1,421,000 |
| Feb 19, 2024 | 3.320 | 3.480 | 3.320 | 3.410 | 3.410 | 841,000 |
| Feb 16, 2024 | 3.280 | 3.530 | 3.280 | 3.320 | 3.320 | 605,000 |
| Feb 15, 2024 | 3.360 | 3.390 | 3.110 | 3.290 | 3.290 | 605,000 |
| Feb 14, 2024 | 3.260 | 3.320 | 3.040 | 3.250 | 3.250 | 607,000 |
| Feb 9, 2024 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | - |
| Feb 8, 2024 | 3.280 | 3.350 | 3.220 | 3.270 | 3.270 | 637,000 |
| Feb 7, 2024 | 3.280 | 3.380 | 3.220 | 3.280 | 3.280 | 852,534 |
| Feb 6, 2024 | 2.960 | 3.450 | 2.960 | 3.280 | 3.280 | 1,597,466 |
| Feb 5, 2024 | 3.040 | 3.130 | 2.730 | 2.970 | 2.970 | 613,000 |
| Feb 2, 2024 | 2.950 | 3.400 | 2.950 | 3.040 | 3.040 | 916,000 |
| Feb 1, 2024 | 3.260 | 3.360 | 3.010 | 3.050 | 3.050 | 931,000 |
| Jan 31, 2024 | 3.390 | 3.580 | 3.300 | 3.390 | 3.390 | 690,000 |
| Jan 30, 2024 | 3.210 | 3.500 | 3.210 | 3.390 | 3.390 | 2,153,000 |
| Jan 29, 2024 | 3.100 | 3.350 | 3.090 | 3.210 | 3.210 | 684,000 |
| Jan 26, 2024 | 2.930 | 3.480 | 2.860 | 3.230 | 3.230 | 6,724,000 |
| Jan 25, 2024 | 2.780 | 2.930 | 2.780 | 2.910 | 2.910 | 661,000 |
| Jan 24, 2024 | 3.050 | 3.050 | 2.760 | 2.910 | 2.910 | 622,000 |
| Jan 23, 2024 | 2.740 | 2.820 | 2.690 | 2.780 | 2.780 | 622,000 |
| Jan 22, 2024 | 2.920 | 2.950 | 2.630 | 2.680 | 2.680 | 1,423,000 |
| Jan 19, 2024 | 3.070 | 3.090 | 2.880 | 2.900 | 2.900 | 1,403,000 |
| Jan 18, 2024 | 3.140 | 3.140 | 2.900 | 3.000 | 3.000 | 2,202,000 |
| Jan 17, 2024 | 3.660 | 3.660 | 3.020 | 3.140 | 3.140 | 6,194,000 |
| Jan 16, 2024 | 3.890 | 3.890 | 3.560 | 3.680 | 3.680 | 1,576,000 |
| Jan 15, 2024 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | - |
| Jan 12, 2024 | 3.910 | 4.020 | 3.800 | 3.950 | 3.950 | 1,399,000 |
| Jan 11, 2024 | 3.840 | 3.880 | 3.750 | 3.840 | 3.840 | 769,000 |
| Jan 10, 2024 | 3.950 | 3.950 | 3.740 | 3.760 | 3.760 | 617,000 |
| Jan 9, 2024 | 3.720 | 4.010 | 3.710 | 3.860 | 3.860 | 662,000 |
| Jan 8, 2024 | 3.720 | 3.820 | 3.640 | 3.820 | 3.820 | 635,000 |
| Jan 5, 2024 | 3.840 | 3.850 | 3.680 | 3.720 | 3.720 | 635,000 |
| Jan 4, 2024 | 4.110 | 4.110 | 3.820 | 3.860 | 3.860 | 713,000 |
| Jan 3, 2024 | 3.990 | 3.990 | 3.800 | 3.880 | 3.880 | 776,000 |
| Jan 2, 2024 | 4.040 | 4.160 | 3.900 | 3.920 | 3.920 | 1,446,000 |
| Dec 29, 2023 | 4.100 | 4.400 | 4.040 | 4.210 | 4.210 | 5,452,000 |
| Dec 28, 2023 | 3.680 | 4.070 | 3.550 | 3.980 | 3.980 | 5,121,000 |
| Dec 27, 2023 | 3.520 | 3.630 | 3.480 | 3.600 | 3.600 | 1,218,000 |
| Dec 22, 2023 | 3.610 | 3.690 | 3.490 | 3.520 | 3.520 | 1,278,000 |
| Dec 21, 2023 | 3.470 | 3.640 | 3.430 | 3.540 | 3.540 | 940,000 |
| Dec 20, 2023 | 3.880 | 3.880 | 3.520 | 3.520 | 3.520 | 961,000 |
Related Tickers
2616.HK CStone Pharmaceuticals
2.300
-1.71%
6826.HK Shanghai Haohai Biological Technology Co., Ltd.
26.700
-0.74%
9969.HK InnoCare Pharma Limited
5.930
-2.15%
2256.HK Abbisko Cayman Limited
4.340
-1.59%
2563.HK Beijing Biostar Pharms Co Ltd
31.950
+1.11%
9966.HK Alphamab Oncology
3.460
-1.42%
2162.HK Keymed Biosciences Inc.
32.600
-0.91%
6628.HK Transcenta Holding Limited
0.660
+10.00%
2105.HK Laekna, Inc.
9.010
-0.99%
2696.HK Shanghai Henlius Biotech, Inc.
23.900
+0.21%