8.880
+0.040
+(0.45%)
At close: January 10 at 4:08:01 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 10, 2025 | 8.830 | 8.980 | 8.600 | 8.880 | 8.880 | 1,033,000 |
| Jan 9, 2025 | 8.800 | 8.890 | 8.690 | 8.840 | 8.840 | 1,037,500 |
| Jan 8, 2025 | 8.870 | 8.930 | 8.490 | 8.850 | 8.850 | 1,138,500 |
| Jan 7, 2025 | 9.000 | 9.130 | 8.720 | 8.950 | 8.950 | 610,500 |
| Jan 6, 2025 | 9.510 | 9.590 | 8.940 | 9.100 | 9.100 | 438,000 |
| Jan 3, 2025 | 9.750 | 9.750 | 9.080 | 9.160 | 9.160 | 797,000 |
| Jan 2, 2025 | 9.900 | 9.900 | 9.400 | 9.710 | 9.710 | 1,332,500 |
| Dec 31, 2024 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | - |
| Dec 30, 2024 | 9.680 | 10.000 | 9.520 | 9.990 | 9.990 | 1,027,389 |
| Dec 27, 2024 | 9.550 | 9.940 | 9.550 | 9.670 | 9.670 | 753,000 |
| Dec 24, 2024 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | - |
| Dec 23, 2024 | 10.000 | 10.060 | 9.750 | 9.930 | 9.930 | 726,000 |
| Dec 20, 2024 | 9.800 | 9.850 | 9.630 | 9.740 | 9.740 | 1,219,000 |
| Dec 19, 2024 | 9.820 | 9.820 | 9.510 | 9.770 | 9.770 | 454,000 |
| Dec 18, 2024 | 10.160 | 10.160 | 9.830 | 9.900 | 9.900 | 556,100 |
| Dec 17, 2024 | 9.680 | 10.080 | 9.650 | 9.820 | 9.820 | 520,700 |
| Dec 16, 2024 | 9.890 | 9.960 | 9.600 | 9.730 | 9.730 | 660,500 |
| Dec 13, 2024 | 10.020 | 10.140 | 9.780 | 9.890 | 9.890 | 1,370,500 |
| Dec 12, 2024 | 10.120 | 10.580 | 10.120 | 10.260 | 10.260 | 1,479,000 |
| Dec 11, 2024 | 10.180 | 10.280 | 9.970 | 10.200 | 10.200 | 874,000 |
| Dec 10, 2024 | 10.000 | 10.260 | 9.900 | 9.920 | 9.920 | 1,154,000 |
| Dec 9, 2024 | 9.600 | 10.440 | 9.590 | 10.160 | 10.160 | 1,170,500 |
| Dec 6, 2024 | 10.180 | 10.260 | 9.950 | 9.960 | 9.960 | 818,500 |
| Dec 5, 2024 | 10.120 | 10.340 | 10.000 | 10.280 | 10.280 | 832,000 |
| Dec 4, 2024 | 10.360 | 10.360 | 10.020 | 10.120 | 10.120 | 1,303,000 |
| Dec 3, 2024 | 10.260 | 10.260 | 9.920 | 10.240 | 10.240 | 2,271,500 |
| Dec 2, 2024 | 10.180 | 10.320 | 9.780 | 10.000 | 10.000 | 1,381,000 |
| Nov 29, 2024 | 9.510 | 10.100 | 9.510 | 9.800 | 9.800 | 1,147,000 |
| Nov 28, 2024 | 9.600 | 9.710 | 9.440 | 9.580 | 9.580 | 1,955,000 |
| Nov 27, 2024 | 9.600 | 9.670 | 9.120 | 9.550 | 9.550 | 997,500 |
| Nov 26, 2024 | 9.200 | 10.640 | 9.200 | 9.600 | 9.600 | 4,130,500 |
| Nov 25, 2024 | 9.020 | 9.270 | 9.020 | 9.230 | 9.230 | 520,500 |
| Nov 22, 2024 | 9.400 | 9.400 | 8.950 | 9.040 | 9.040 | 298,500 |
| Nov 21, 2024 | 8.900 | 9.380 | 8.900 | 9.210 | 9.210 | 1,312,489 |
| Nov 20, 2024 | 8.880 | 9.130 | 8.750 | 9.050 | 9.050 | 314,000 |
| Nov 19, 2024 | 9.130 | 9.170 | 8.700 | 8.830 | 8.830 | 310,500 |
| Nov 18, 2024 | 8.870 | 9.040 | 8.830 | 8.870 | 8.870 | 284,000 |
| Nov 15, 2024 | 8.970 | 9.240 | 8.920 | 9.060 | 9.060 | 612,500 |
| Nov 14, 2024 | 8.690 | 9.150 | 8.610 | 8.920 | 8.920 | 1,049,500 |
| Nov 13, 2024 | 9.150 | 9.180 | 8.430 | 8.700 | 8.700 | 994,003 |
| Nov 12, 2024 | 9.400 | 10.120 | 9.100 | 9.230 | 9.230 | 1,414,996 |
| Nov 11, 2024 | 9.450 | 9.450 | 9.020 | 9.100 | 9.100 | 648,008 |
| Nov 8, 2024 | 9.090 | 9.350 | 9.000 | 9.250 | 9.250 | 593,000 |
| Nov 7, 2024 | 8.860 | 9.170 | 8.670 | 8.990 | 8.990 | 622,322 |
| Nov 6, 2024 | 8.900 | 9.170 | 8.660 | 8.830 | 8.830 | 578,500 |
| Nov 5, 2024 | 8.800 | 8.950 | 8.450 | 8.850 | 8.850 | 492,500 |
| Nov 4, 2024 | 8.800 | 8.800 | 8.440 | 8.580 | 8.580 | 461,000 |
| Nov 1, 2024 | 8.450 | 8.570 | 8.350 | 8.500 | 8.500 | 339,000 |
| Oct 31, 2024 | 8.510 | 8.640 | 8.390 | 8.450 | 8.450 | 497,000 |
| Oct 30, 2024 | 8.880 | 8.880 | 8.500 | 8.550 | 8.550 | 266,000 |
| Oct 29, 2024 | 9.280 | 9.280 | 8.690 | 8.870 | 8.870 | 255,000 |
| Oct 28, 2024 | 8.880 | 8.950 | 8.650 | 8.840 | 8.840 | 220,000 |
| Oct 25, 2024 | 8.990 | 8.990 | 8.700 | 8.820 | 8.820 | 673,500 |
| Oct 24, 2024 | 8.800 | 8.880 | 8.600 | 8.760 | 8.760 | 364,500 |
| Oct 23, 2024 | 8.710 | 8.840 | 8.600 | 8.740 | 8.740 | 372,500 |
| Oct 22, 2024 | 0.132 Dividend | |||||
| Oct 22, 2024 | 8.830 | 9.000 | 8.750 | 8.820 | 8.820 | 392,500 |
| Oct 21, 2024 | 8.880 | 9.080 | 8.780 | 8.820 | 8.688 | 584,500 |
| Oct 18, 2024 | 8.550 | 9.020 | 8.550 | 8.900 | 8.767 | 614,000 |
| Oct 17, 2024 | 8.640 | 8.780 | 8.400 | 8.480 | 8.353 | 391,500 |
| Oct 16, 2024 | 8.510 | 8.610 | 8.400 | 8.440 | 8.314 | 603,500 |
| Oct 15, 2024 | 8.600 | 8.890 | 8.420 | 8.590 | 8.461 | 323,000 |
| Oct 14, 2024 | 9.010 | 9.010 | 8.380 | 8.600 | 8.471 | 738,500 |
| Oct 10, 2024 | 9.280 | 9.280 | 8.550 | 8.970 | 8.836 | 3,007,500 |
| Oct 9, 2024 | 9.100 | 9.160 | 8.400 | 8.520 | 8.392 | 1,170,000 |
| Oct 8, 2024 | 10.000 | 10.000 | 9.050 | 9.110 | 8.974 | 1,888,000 |
| Oct 7, 2024 | 9.800 | 10.040 | 9.670 | 9.750 | 9.604 | 691,498 |
| Oct 4, 2024 | 9.320 | 9.800 | 9.250 | 9.760 | 9.614 | 542,000 |
| Oct 3, 2024 | 9.880 | 9.930 | 9.030 | 9.320 | 9.181 | 723,000 |
| Oct 2, 2024 | 9.310 | 9.880 | 9.140 | 9.880 | 9.732 | 1,267,500 |
| Sep 30, 2024 | 8.870 | 9.490 | 8.860 | 9.240 | 9.102 | 3,214,500 |
| Sep 27, 2024 | 8.300 | 8.800 | 8.270 | 8.620 | 8.491 | 3,364,085 |
| Sep 26, 2024 | 7.910 | 8.240 | 7.830 | 8.240 | 8.117 | 1,701,468 |
| Sep 25, 2024 | 7.910 | 8.170 | 7.880 | 7.970 | 7.851 | 768,500 |
| Sep 24, 2024 | 7.760 | 7.920 | 7.760 | 7.880 | 7.762 | 812,000 |
| Sep 23, 2024 | 7.880 | 7.950 | 7.670 | 7.750 | 7.634 | 501,500 |
| Sep 20, 2024 | 7.800 | 7.880 | 7.720 | 7.880 | 7.762 | 539,000 |
| Sep 19, 2024 | 7.310 | 7.670 | 7.310 | 7.650 | 7.536 | 937,000 |
| Sep 17, 2024 | 7.160 | 7.330 | 7.120 | 7.310 | 7.201 | 816,000 |
| Sep 16, 2024 | 7.480 | 7.990 | 6.990 | 7.200 | 7.092 | 1,879,500 |
| Sep 13, 2024 | 7.700 | 7.700 | 7.550 | 7.650 | 7.536 | 250,500 |
| Sep 12, 2024 | 7.650 | 7.710 | 7.590 | 7.600 | 7.486 | 409,500 |
| Sep 11, 2024 | 7.380 | 7.650 | 7.290 | 7.610 | 7.496 | 573,180 |
| Sep 10, 2024 | 7.410 | 7.550 | 7.390 | 7.510 | 7.398 | 395,500 |
| Sep 9, 2024 | 8.100 | 8.100 | 7.410 | 7.510 | 7.398 | 459,999 |
| Sep 5, 2024 | 7.820 | 7.870 | 7.660 | 7.760 | 7.644 | 375,000 |
| Sep 4, 2024 | 7.820 | 7.870 | 7.730 | 7.740 | 7.624 | 311,500 |
| Sep 3, 2024 | 8.060 | 8.120 | 7.820 | 7.910 | 7.792 | 265,500 |
| Sep 2, 2024 | 8.110 | 8.160 | 7.890 | 8.050 | 7.930 | 514,500 |
| Aug 30, 2024 | 8.180 | 8.240 | 8.020 | 8.090 | 7.969 | 876,500 |
| Aug 29, 2024 | 8.140 | 8.140 | 7.830 | 8.020 | 7.900 | 937,500 |
| Aug 28, 2024 | 7.670 | 8.830 | 7.670 | 8.110 | 7.989 | 5,659,500 |
| Aug 27, 2024 | 7.440 | 7.800 | 7.310 | 7.670 | 7.555 | 517,500 |
| Aug 26, 2024 | 7.210 | 7.460 | 7.180 | 7.390 | 7.279 | 502,500 |
| Aug 23, 2024 | 7.420 | 7.420 | 7.180 | 7.180 | 7.073 | 182,500 |
| Aug 22, 2024 | 7.310 | 7.640 | 7.310 | 7.420 | 7.309 | 375,000 |
| Aug 21, 2024 | 7.600 | 7.720 | 7.550 | 7.630 | 7.516 | 393,500 |
| Aug 20, 2024 | 7.660 | 7.730 | 7.550 | 7.710 | 7.595 | 310,500 |
| Aug 19, 2024 | 7.600 | 7.870 | 7.600 | 7.730 | 7.614 | 169,000 |
| Aug 16, 2024 | 7.740 | 7.890 | 7.740 | 7.760 | 7.644 | 84,000 |
| Aug 15, 2024 | 7.750 | 7.870 | 7.650 | 7.740 | 7.624 | 373,824 |
| Aug 14, 2024 | 7.970 | 7.970 | 7.700 | 7.750 | 7.634 | 125,000 |
| Aug 13, 2024 | 7.760 | 7.760 | 7.600 | 7.730 | 7.614 | 111,500 |
| Aug 12, 2024 | 7.880 | 7.950 | 7.700 | 7.700 | 7.585 | 58,500 |
| Aug 9, 2024 | 7.660 | 7.970 | 7.500 | 7.750 | 7.634 | 564,000 |
| Aug 8, 2024 | 7.850 | 7.850 | 7.520 | 7.660 | 7.545 | 328,000 |
| Aug 7, 2024 | 7.940 | 8.070 | 7.750 | 7.860 | 7.742 | 424,000 |
| Aug 6, 2024 | 7.100 | 8.140 | 6.950 | 7.950 | 7.831 | 2,117,500 |
| Aug 5, 2024 | 7.210 | 8.330 | 6.610 | 6.890 | 6.787 | 5,725,500 |
| Aug 2, 2024 | 7.250 | 7.560 | 7.200 | 7.440 | 7.329 | 224,000 |
| Aug 1, 2024 | 7.790 | 7.800 | 7.250 | 7.310 | 7.201 | 549,000 |
| Jul 31, 2024 | 7.300 | 7.610 | 7.300 | 7.520 | 7.407 | 530,000 |
| Jul 30, 2024 | 7.770 | 7.880 | 7.300 | 7.350 | 7.240 | 370,500 |
| Jul 29, 2024 | 7.820 | 8.140 | 7.720 | 7.760 | 7.644 | 227,500 |
| Jul 26, 2024 | 8.000 | 8.010 | 7.700 | 7.820 | 7.703 | 385,000 |
| Jul 25, 2024 | 7.790 | 8.050 | 7.760 | 7.890 | 7.772 | 755,500 |
| Jul 24, 2024 | 8.000 | 8.060 | 7.900 | 7.900 | 7.782 | 423,500 |
| Jul 23, 2024 | 7.530 | 8.040 | 7.530 | 7.850 | 7.733 | 361,000 |
| Jul 22, 2024 | 8.000 | 8.150 | 7.950 | 8.050 | 7.930 | 273,000 |
| Jul 19, 2024 | 7.940 | 8.070 | 7.940 | 8.000 | 7.880 | 468,000 |
| Jul 18, 2024 | 7.700 | 8.600 | 7.510 | 8.000 | 7.880 | 2,654,500 |
| Jul 17, 2024 | 7.800 | 7.900 | 7.590 | 7.800 | 7.683 | 131,500 |
| Jul 16, 2024 | 7.440 | 7.800 | 7.440 | 7.610 | 7.496 | 240,407 |
| Jul 15, 2024 | 8.150 | 8.150 | 7.530 | 7.620 | 7.506 | 544,407 |
| Jul 12, 2024 | 7.620 | 8.150 | 7.620 | 8.150 | 8.028 | 946,000 |
| Jul 11, 2024 | 7.120 | 7.650 | 6.850 | 7.630 | 7.516 | 1,049,500 |
| Jul 10, 2024 | 7.410 | 7.470 | 7.030 | 7.110 | 7.004 | 736,500 |
| Jul 9, 2024 | 6.660 | 7.410 | 6.660 | 7.410 | 7.299 | 852,000 |
| Jul 8, 2024 | 7.000 | 7.020 | 6.710 | 6.720 | 6.619 | 393,000 |
| Jul 5, 2024 | 7.090 | 7.090 | 6.900 | 7.010 | 6.905 | 726,000 |
| Jul 4, 2024 | 7.000 | 7.130 | 6.960 | 7.040 | 6.935 | 261,500 |
| Jul 3, 2024 | 7.220 | 7.220 | 6.960 | 7.100 | 6.994 | 698,000 |
| Jul 2, 2024 | 7.520 | 7.540 | 7.220 | 7.220 | 7.112 | 374,000 |
| Jun 28, 2024 | 7.400 | 7.640 | 7.350 | 7.460 | 7.348 | 449,000 |
| Jun 27, 2024 | 7.660 | 7.750 | 7.380 | 7.460 | 7.348 | 316,500 |
| Jun 26, 2024 | 7.460 | 7.810 | 7.460 | 7.660 | 7.545 | 867,000 |
| Jun 25, 2024 | 7.600 | 7.630 | 7.450 | 7.460 | 7.348 | 379,500 |
| Jun 24, 2024 | 7.510 | 7.540 | 7.400 | 7.500 | 7.388 | 374,000 |
| Jun 21, 2024 | 7.530 | 7.890 | 7.480 | 7.710 | 7.595 | 408,000 |
| Jun 20, 2024 | 7.780 | 7.870 | 7.680 | 7.750 | 7.634 | 382,000 |
| Jun 19, 2024 | 7.570 | 7.850 | 7.530 | 7.750 | 7.634 | 377,500 |
| Jun 18, 2024 | 7.620 | 7.680 | 7.490 | 7.570 | 7.457 | 399,000 |
| Jun 17, 2024 | 7.470 | 7.590 | 7.360 | 7.570 | 7.457 | 118,000 |
| Jun 14, 2024 | 7.750 | 7.850 | 7.480 | 7.550 | 7.437 | 369,000 |
| Jun 13, 2024 | 7.640 | 7.760 | 7.520 | 7.620 | 7.506 | 208,500 |
| Jun 12, 2024 | 7.910 | 7.910 | 7.580 | 7.640 | 7.526 | 384,500 |
| Jun 11, 2024 | 7.560 | 7.750 | 7.500 | 7.700 | 7.585 | 193,000 |
| Jun 7, 2024 | 7.700 | 7.730 | 7.600 | 7.620 | 7.506 | 74,000 |
| Jun 6, 2024 | 7.890 | 7.910 | 7.650 | 7.690 | 7.575 | 146,430 |
| Jun 5, 2024 | 7.720 | 7.940 | 7.680 | 7.690 | 7.575 | 100,000 |
| Jun 4, 2024 | 7.540 | 7.890 | 7.540 | 7.760 | 7.644 | 371,500 |
| Jun 3, 2024 | 7.600 | 7.840 | 7.510 | 7.510 | 7.398 | 87,000 |
| May 31, 2024 | 7.840 | 7.900 | 7.600 | 7.600 | 7.486 | 298,000 |
| May 30, 2024 | 7.620 | 7.740 | 7.550 | 7.640 | 7.526 | 102,000 |
| May 29, 2024 | 7.700 | 7.700 | 7.530 | 7.620 | 7.506 | 339,000 |
| May 28, 2024 | 0.138 Dividend | |||||
| May 28, 2024 | 7.480 | 7.930 | 7.480 | 7.740 | 7.624 | 437,000 |
| May 27, 2024 | 7.820 | 7.820 | 7.480 | 7.670 | 7.420 | 420,000 |
| May 24, 2024 | 7.780 | 7.850 | 7.620 | 7.630 | 7.381 | 360,500 |
| May 23, 2024 | 8.230 | 8.230 | 7.780 | 7.780 | 7.526 | 710,000 |
| May 22, 2024 | 8.500 | 8.500 | 8.130 | 8.230 | 7.961 | 464,500 |
| May 21, 2024 | 8.640 | 8.660 | 8.050 | 8.200 | 7.932 | 495,500 |
| May 20, 2024 | 8.880 | 8.880 | 8.600 | 8.620 | 8.339 | 458,500 |
| May 17, 2024 | 8.250 | 9.230 | 8.250 | 8.880 | 8.590 | 1,457,500 |
| May 16, 2024 | 8.560 | 8.570 | 8.310 | 8.370 | 8.097 | 551,500 |
| May 14, 2024 | 8.000 | 8.470 | 7.680 | 8.390 | 8.116 | 428,000 |
| May 13, 2024 | 8.370 | 8.440 | 8.180 | 8.320 | 8.049 | 724,500 |
| May 10, 2024 | 8.680 | 8.680 | 8.410 | 8.460 | 8.184 | 292,000 |
| May 9, 2024 | 8.360 | 8.670 | 8.350 | 8.540 | 8.261 | 542,500 |
| May 8, 2024 | 8.780 | 8.780 | 8.440 | 8.480 | 8.203 | 364,000 |
| May 7, 2024 | 8.840 | 8.910 | 8.660 | 8.780 | 8.494 | 531,000 |
| May 6, 2024 | 8.460 | 8.760 | 8.460 | 8.720 | 8.436 | 499,500 |
| May 3, 2024 | 8.850 | 8.910 | 8.430 | 8.700 | 8.416 | 585,000 |
| May 2, 2024 | 8.330 | 8.780 | 8.090 | 8.740 | 8.455 | 639,000 |
| Apr 30, 2024 | 8.020 | 8.330 | 8.020 | 8.330 | 8.058 | 317,000 |
| Apr 29, 2024 | 8.170 | 8.400 | 8.070 | 8.160 | 7.894 | 308,000 |
| Apr 26, 2024 | 8.250 | 8.250 | 8.120 | 8.150 | 7.884 | 369,500 |
| Apr 25, 2024 | 8.200 | 8.340 | 8.170 | 8.270 | 8.000 | 425,500 |
| Apr 24, 2024 | 7.820 | 8.350 | 7.820 | 8.210 | 7.942 | 730,500 |
| Apr 23, 2024 | 7.600 | 7.900 | 7.570 | 7.870 | 7.613 | 271,500 |
| Apr 22, 2024 | 7.180 | 7.550 | 7.180 | 7.450 | 7.207 | 227,000 |
| Apr 19, 2024 | 7.440 | 7.480 | 7.200 | 7.320 | 7.081 | 409,500 |
| Apr 18, 2024 | 7.400 | 7.580 | 7.360 | 7.510 | 7.265 | 526,000 |
| Apr 17, 2024 | 7.360 | 7.550 | 7.320 | 7.360 | 7.120 | 579,000 |
| Apr 16, 2024 | 7.530 | 7.580 | 7.240 | 7.360 | 7.120 | 894,500 |
| Apr 15, 2024 | 7.990 | 8.000 | 7.650 | 7.680 | 7.429 | 383,000 |
| Apr 12, 2024 | 8.080 | 8.170 | 7.890 | 7.980 | 7.720 | 298,500 |
| Apr 11, 2024 | 8.150 | 8.190 | 7.880 | 8.000 | 7.739 | 477,500 |
| Apr 10, 2024 | 8.400 | 8.580 | 8.200 | 8.300 | 8.029 | 559,934 |
| Apr 9, 2024 | 8.000 | 8.410 | 8.000 | 8.320 | 8.049 | 603,000 |
| Apr 8, 2024 | 7.700 | 8.250 | 7.700 | 8.140 | 7.874 | 893,000 |
| Apr 5, 2024 | 7.650 | 7.780 | 7.550 | 7.700 | 7.449 | 80,500 |
| Apr 3, 2024 | 7.820 | 7.830 | 7.630 | 7.670 | 7.420 | 383,500 |
| Apr 2, 2024 | 7.550 | 7.840 | 7.400 | 7.730 | 7.478 | 265,500 |
| Mar 28, 2024 | 7.500 | 7.690 | 7.400 | 7.550 | 7.304 | 340,934 |
| Mar 27, 2024 | 7.320 | 7.610 | 7.190 | 7.500 | 7.255 | 1,266,500 |
| Mar 26, 2024 | 7.540 | 7.590 | 7.090 | 7.300 | 7.062 | 782,500 |
| Mar 25, 2024 | 7.570 | 7.680 | 7.410 | 7.540 | 7.294 | 584,500 |
| Mar 22, 2024 | 7.610 | 7.720 | 7.320 | 7.480 | 7.236 | 387,000 |
| Mar 21, 2024 | 7.510 | 7.720 | 7.510 | 7.720 | 7.468 | 501,000 |
| Mar 20, 2024 | 7.550 | 7.600 | 7.340 | 7.460 | 7.217 | 384,500 |
| Mar 19, 2024 | 7.500 | 7.620 | 7.380 | 7.500 | 7.255 | 391,000 |
| Mar 18, 2024 | 7.500 | 7.650 | 7.430 | 7.490 | 7.246 | 261,000 |
| Mar 15, 2024 | 7.470 | 7.570 | 7.340 | 7.490 | 7.246 | 274,000 |
| Mar 14, 2024 | 7.630 | 7.750 | 7.480 | 7.500 | 7.255 | 521,500 |
| Mar 13, 2024 | 7.780 | 7.780 | 7.310 | 7.500 | 7.255 | 616,500 |
| Mar 12, 2024 | 7.270 | 7.890 | 7.260 | 7.780 | 7.526 | 1,098,500 |
| Mar 11, 2024 | 7.990 | 7.990 | 7.220 | 7.410 | 7.168 | 424,500 |
| Mar 8, 2024 | 7.270 | 7.270 | 7.080 | 7.190 | 6.955 | 350,500 |
| Mar 7, 2024 | 7.450 | 7.450 | 7.240 | 7.270 | 7.033 | 185,500 |
| Mar 6, 2024 | 7.470 | 7.470 | 7.240 | 7.350 | 7.110 | 373,500 |
| Mar 5, 2024 | 7.490 | 7.560 | 7.200 | 7.310 | 7.072 | 416,500 |
| Mar 4, 2024 | 7.310 | 7.580 | 7.200 | 7.490 | 7.246 | 370,500 |
| Mar 1, 2024 | 7.430 | 7.440 | 7.270 | 7.320 | 7.081 | 699,000 |
| Feb 29, 2024 | 7.790 | 7.960 | 7.390 | 7.430 | 7.188 | 1,193,111 |
| Feb 28, 2024 | 7.580 | 7.880 | 7.280 | 7.310 | 7.072 | 464,500 |
| Feb 27, 2024 | 7.300 | 7.590 | 7.150 | 7.580 | 7.333 | 640,379 |
| Feb 26, 2024 | 7.500 | 7.640 | 7.280 | 7.300 | 7.062 | 381,000 |
| Feb 23, 2024 | 7.200 | 7.430 | 7.010 | 7.430 | 7.188 | 411,000 |
| Feb 22, 2024 | 7.340 | 7.340 | 7.090 | 7.250 | 7.013 | 417,000 |
| Feb 21, 2024 | 6.820 | 7.130 | 6.820 | 6.980 | 6.752 | 659,500 |
| Feb 20, 2024 | 6.690 | 6.980 | 6.670 | 6.780 | 6.559 | 555,500 |
| Feb 19, 2024 | 6.690 | 6.790 | 6.490 | 6.710 | 6.491 | 1,221,000 |
| Feb 16, 2024 | 6.110 | 6.530 | 6.050 | 6.440 | 6.230 | 658,500 |
| Feb 15, 2024 | 6.060 | 6.210 | 6.040 | 6.100 | 5.901 | 130,000 |
| Feb 14, 2024 | 6.200 | 6.510 | 5.910 | 6.100 | 5.901 | 141,500 |
| Feb 9, 2024 | 6.100 | 6.100 | 6.100 | 6.100 | 5.901 | - |
| Feb 8, 2024 | 6.220 | 6.410 | 6.130 | 6.300 | 6.094 | 337,500 |
| Feb 7, 2024 | 6.460 | 6.460 | 6.080 | 6.190 | 5.988 | 417,471 |
| Feb 6, 2024 | 5.970 | 6.330 | 5.880 | 6.220 | 6.017 | 622,529 |
| Feb 5, 2024 | 6.090 | 6.110 | 5.850 | 5.980 | 5.785 | 279,380 |
| Feb 2, 2024 | 6.040 | 6.440 | 6.010 | 6.040 | 5.843 | 490,500 |
| Feb 1, 2024 | 6.100 | 6.330 | 6.030 | 6.050 | 5.853 | 577,000 |
| Jan 31, 2024 | 6.220 | 6.220 | 5.970 | 6.180 | 5.978 | 372,000 |
| Jan 30, 2024 | 6.520 | 6.520 | 6.020 | 6.240 | 6.036 | 596,146 |
| Jan 29, 2024 | 6.980 | 6.980 | 6.160 | 6.180 | 5.978 | 236,000 |
| Jan 26, 2024 | 6.740 | 6.740 | 6.320 | 6.490 | 6.278 | 397,000 |
| Jan 25, 2024 | 6.990 | 6.990 | 6.360 | 6.520 | 6.307 | 961,500 |
| Jan 24, 2024 | 6.410 | 6.530 | 6.330 | 6.500 | 6.288 | 458,500 |
| Jan 23, 2024 | 6.300 | 6.640 | 6.220 | 6.360 | 6.153 | 738,000 |
| Jan 22, 2024 | 6.900 | 6.900 | 6.140 | 6.320 | 6.114 | 1,598,500 |
| Jan 19, 2024 | 6.840 | 6.840 | 6.560 | 6.700 | 6.481 | 439,000 |
| Jan 18, 2024 | 7.460 | 7.460 | 6.720 | 6.780 | 6.559 | 525,000 |
| Jan 17, 2024 | 7.070 | 7.070 | 6.820 | 6.860 | 6.636 | 669,000 |
| Jan 16, 2024 | 7.350 | 7.450 | 6.950 | 7.150 | 6.917 | 414,500 |
| Jan 15, 2024 | 7.080 | 7.080 | 7.080 | 7.080 | 6.849 | - |
| Jan 12, 2024 | 7.050 | 7.220 | 7.050 | 7.080 | 6.849 | 283,500 |
| Jan 11, 2024 | 7.470 | 7.470 | 7.070 | 7.290 | 7.052 | 505,000 |
| Jan 10, 2024 | 7.010 | 7.320 | 7.010 | 7.220 | 6.984 | 250,000 |
Related Tickers
2158.HK Yidu Tech Inc.
4.210
-3.22%
2251.HK Beijing Airdoc Technology Co., Ltd.
11.800
0.00%
2415.HK MedSci Healthcare Holdings Limited
0.790
-3.66%
9886.HK Dingdang Health Technology Group Ltd.
0.455
+1.11%
2587.HK HealthyWay Inc
16.180
0.00%
2413.T M3, Inc.
1,410.00
-1.19%
1833.HK PA GOODDOCTOR
6.170
-1.28%
2228.HK XtalPi Holdings Limited
4.310
-10.21%
OMCL Omnicell, Inc.
42.28
-1.88%