HKSE - Delayed Quote HKD
XD Inc. (2400.HK)
46.850
+4.200
+(9.85%)
At close: 4:08:59 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 16, 2025 | 42.950 | 47.200 | 42.900 | 46.850 | 46.850 | 7,485,000 |
| Jun 13, 2025 | 43.750 | 43.750 | 42.000 | 42.650 | 42.650 | 4,224,968 |
| Jun 12, 2025 | 43.000 | 45.000 | 42.950 | 43.750 | 43.750 | 5,181,446 |
| Jun 11, 2025 | 42.000 | 43.350 | 40.800 | 42.650 | 42.650 | 4,085,528 |
| Jun 10, 2025 | 41.950 | 42.100 | 40.800 | 41.700 | 41.700 | 3,210,000 |
| Jun 9, 2025 | 41.100 | 41.500 | 40.100 | 41.400 | 41.400 | 3,233,703 |
| Jun 6, 2025 | 40.450 | 41.400 | 39.300 | 40.350 | 40.350 | 4,085,198 |
| Jun 5, 2025 | 37.800 | 40.200 | 37.800 | 40.000 | 40.000 | 5,032,400 |
| Jun 4, 2025 | 0.4 Dividend | |||||
| Jun 4, 2025 | 37.800 | 38.200 | 36.650 | 36.950 | 36.950 | 3,197,242 |
| Jun 3, 2025 | 37.450 | 38.300 | 37.050 | 37.700 | 37.300 | 1,304,400 |
| Jun 2, 2025 | 37.000 | 37.800 | 36.300 | 37.550 | 37.152 | 447,200 |
| May 30, 2025 | 38.450 | 38.450 | 36.600 | 36.950 | 36.558 | 2,070,000 |
| May 29, 2025 | 38.050 | 38.500 | 37.300 | 38.450 | 38.042 | 1,628,400 |
| May 28, 2025 | 39.300 | 39.950 | 37.250 | 37.600 | 37.201 | 2,452,800 |
| May 27, 2025 | 38.750 | 39.250 | 38.300 | 39.100 | 38.685 | 1,055,200 |
| May 26, 2025 | 38.850 | 39.350 | 38.450 | 38.750 | 38.339 | 882,200 |
| May 23, 2025 | 38.600 | 39.600 | 38.500 | 38.850 | 38.438 | 1,384,200 |
| May 22, 2025 | 39.200 | 39.400 | 38.350 | 39.000 | 38.586 | 1,277,550 |
| May 21, 2025 | 38.950 | 40.200 | 38.550 | 39.150 | 38.735 | 1,920,222 |
| May 20, 2025 | 38.750 | 39.400 | 38.200 | 38.750 | 38.339 | 2,127,600 |
| May 19, 2025 | 40.200 | 40.200 | 38.150 | 38.750 | 38.339 | 2,436,774 |
| May 16, 2025 | 39.400 | 41.000 | 38.950 | 40.200 | 39.773 | 3,829,620 |
| May 15, 2025 | 37.350 | 40.100 | 37.000 | 39.050 | 38.636 | 5,544,785 |
| May 14, 2025 | 36.500 | 37.500 | 35.850 | 37.050 | 36.657 | 1,522,400 |
| May 13, 2025 | 36.550 | 36.700 | 36.050 | 36.500 | 36.113 | 1,555,400 |
| May 12, 2025 | 36.750 | 37.050 | 35.800 | 36.300 | 35.915 | 2,650,800 |
| May 9, 2025 | 36.800 | 37.400 | 36.050 | 36.400 | 36.014 | 1,762,600 |
| May 8, 2025 | 37.100 | 37.700 | 36.850 | 37.100 | 36.706 | 1,801,800 |
| May 7, 2025 | 38.250 | 38.400 | 37.500 | 37.850 | 37.448 | 2,203,661 |
| May 6, 2025 | 37.600 | 38.250 | 37.000 | 37.700 | 37.300 | 2,991,500 |
| May 2, 2025 | 36.300 | 37.750 | 35.950 | 37.450 | 37.053 | 1,253,600 |
| Apr 30, 2025 | 33.950 | 36.000 | 33.700 | 35.900 | 35.519 | 3,188,212 |
| Apr 29, 2025 | 33.850 | 33.850 | 33.250 | 33.700 | 33.342 | 1,428,400 |
| Apr 28, 2025 | 33.550 | 34.150 | 33.250 | 33.600 | 33.243 | 1,225,600 |
| Apr 25, 2025 | 33.750 | 34.200 | 33.150 | 33.250 | 32.897 | 2,063,600 |
| Apr 24, 2025 | 33.500 | 34.150 | 32.750 | 33.500 | 33.145 | 1,799,938 |
| Apr 23, 2025 | 33.300 | 34.300 | 33.150 | 33.500 | 33.145 | 2,842,000 |
| Apr 22, 2025 | 31.900 | 33.150 | 31.750 | 33.000 | 32.650 | 3,609,700 |
| Apr 17, 2025 | 30.800 | 32.650 | 30.800 | 31.600 | 31.265 | 4,575,100 |
| Apr 16, 2025 | 30.800 | 30.900 | 29.250 | 29.850 | 29.533 | 2,535,445 |
| Apr 15, 2025 | 31.200 | 31.450 | 30.650 | 30.900 | 30.572 | 1,244,137 |
| Apr 14, 2025 | 31.300 | 31.900 | 30.850 | 31.200 | 30.869 | 2,538,801 |
| Apr 11, 2025 | 30.400 | 31.400 | 30.100 | 30.950 | 30.622 | 2,343,800 |
| Apr 10, 2025 | 31.400 | 31.800 | 30.150 | 30.400 | 30.077 | 3,590,865 |
| Apr 9, 2025 | 28.400 | 30.500 | 27.800 | 30.200 | 29.880 | 4,068,200 |
| Apr 8, 2025 | 29.750 | 30.550 | 28.200 | 29.950 | 29.632 | 5,578,539 |
| Apr 7, 2025 | 28.600 | 30.600 | 28.350 | 28.950 | 28.643 | 10,222,700 |
| Apr 3, 2025 | 32.450 | 33.400 | 32.100 | 32.850 | 32.501 | 3,243,760 |
| Apr 2, 2025 | 33.550 | 34.550 | 33.100 | 33.550 | 33.194 | 3,586,000 |
| Apr 1, 2025 | 32.650 | 33.750 | 31.600 | 33.450 | 33.095 | 4,898,738 |
| Mar 31, 2025 | 32.500 | 32.600 | 31.000 | 32.300 | 31.957 | 8,458,068 |
| Mar 28, 2025 | 39.500 | 40.400 | 31.350 | 32.350 | 32.007 | 24,683,062 |
| Mar 27, 2025 | 37.800 | 39.500 | 37.250 | 39.150 | 38.735 | 2,264,200 |
| Mar 26, 2025 | 37.000 | 37.900 | 36.950 | 37.800 | 37.399 | 842,000 |
| Mar 25, 2025 | 37.200 | 38.500 | 36.500 | 37.000 | 36.607 | 2,182,200 |
| Mar 24, 2025 | 37.000 | 38.200 | 36.650 | 37.700 | 37.300 | 1,733,056 |
| Mar 21, 2025 | 38.500 | 38.500 | 36.550 | 37.450 | 37.053 | 3,006,000 |
| Mar 20, 2025 | 39.150 | 40.000 | 37.850 | 38.200 | 37.795 | 2,670,800 |
| Mar 19, 2025 | 39.200 | 39.500 | 38.500 | 38.950 | 38.537 | 1,641,600 |
| Mar 18, 2025 | 39.200 | 39.750 | 38.550 | 39.200 | 38.784 | 3,183,600 |
| Mar 17, 2025 | 39.000 | 39.800 | 38.150 | 38.500 | 38.092 | 2,095,034 |
| Mar 14, 2025 | 37.350 | 38.800 | 36.800 | 38.450 | 38.042 | 3,359,080 |
| Mar 13, 2025 | 38.550 | 38.800 | 36.300 | 37.300 | 36.904 | 4,271,400 |
| Mar 12, 2025 | 39.400 | 40.000 | 37.550 | 38.550 | 38.141 | 5,140,000 |
| Mar 11, 2025 | 36.000 | 39.400 | 36.000 | 38.800 | 38.388 | 4,680,400 |
| Mar 10, 2025 | 38.400 | 38.500 | 36.000 | 37.250 | 36.855 | 6,446,100 |
| Mar 7, 2025 | 36.900 | 39.100 | 36.300 | 38.600 | 38.190 | 7,671,134 |
| Mar 6, 2025 | 37.250 | 38.450 | 36.750 | 37.400 | 37.003 | 7,268,734 |
| Mar 5, 2025 | 35.200 | 36.650 | 34.050 | 36.400 | 36.014 | 12,566,132 |
| Mar 4, 2025 | 31.900 | 31.900 | 30.500 | 31.550 | 31.215 | 3,133,800 |
| Mar 3, 2025 | 31.500 | 33.550 | 31.200 | 32.150 | 31.809 | 4,284,078 |
| Feb 28, 2025 | 32.100 | 32.750 | 31.100 | 32.500 | 32.155 | 5,653,400 |
| Feb 27, 2025 | 33.600 | 34.000 | 31.300 | 32.200 | 31.858 | 4,902,400 |
| Feb 26, 2025 | 32.800 | 33.750 | 32.400 | 33.350 | 32.996 | 3,971,611 |
| Feb 25, 2025 | 31.000 | 33.200 | 30.550 | 32.350 | 32.007 | 3,445,000 |
| Feb 24, 2025 | 32.600 | 33.600 | 31.600 | 32.150 | 31.809 | 4,769,000 |
| Feb 21, 2025 | 33.000 | 34.600 | 32.400 | 34.200 | 33.837 | 7,784,400 |
| Feb 20, 2025 | 33.350 | 34.000 | 31.650 | 32.400 | 32.056 | 4,700,050 |
| Feb 19, 2025 | 34.950 | 34.950 | 33.200 | 33.900 | 33.540 | 5,631,100 |
| Feb 18, 2025 | 32.350 | 36.350 | 32.350 | 34.750 | 34.381 | 14,132,543 |
| Feb 17, 2025 | 32.000 | 33.050 | 30.600 | 31.500 | 31.166 | 5,532,000 |
| Feb 14, 2025 | 30.550 | 31.800 | 30.100 | 31.550 | 31.215 | 5,640,900 |
| Feb 13, 2025 | 31.150 | 32.250 | 29.900 | 29.950 | 29.632 | 6,101,000 |
| Feb 12, 2025 | 29.900 | 30.600 | 29.650 | 30.000 | 29.682 | 3,369,688 |
| Feb 11, 2025 | 30.850 | 30.850 | 29.000 | 29.700 | 29.385 | 6,372,360 |
| Feb 10, 2025 | 32.000 | 32.000 | 29.950 | 30.950 | 30.622 | 5,740,433 |
| Feb 7, 2025 | 30.100 | 32.600 | 30.100 | 31.850 | 31.512 | 10,062,263 |
| Feb 6, 2025 | 26.300 | 31.200 | 26.200 | 30.300 | 29.979 | 16,872,953 |
| Feb 5, 2025 | 25.550 | 26.200 | 25.400 | 26.150 | 25.873 | 2,313,980 |
| Feb 4, 2025 | 25.050 | 26.500 | 25.000 | 26.250 | 25.971 | 2,007,000 |
| Feb 3, 2025 | 25.450 | 25.500 | 24.150 | 25.500 | 25.229 | 1,067,800 |
| Jan 28, 2025 | 25.400 | 25.400 | 25.400 | 25.400 | 25.131 | - |
| Jan 27, 2025 | 24.050 | 24.550 | 23.950 | 24.300 | 24.042 | 1,752,415 |
| Jan 24, 2025 | 24.550 | 25.000 | 24.050 | 24.300 | 24.042 | 1,721,000 |
| Jan 23, 2025 | 24.650 | 25.150 | 24.300 | 24.550 | 24.290 | 1,472,800 |
| Jan 22, 2025 | 24.600 | 24.700 | 23.800 | 24.650 | 24.388 | 1,343,600 |
| Jan 21, 2025 | 24.500 | 24.750 | 24.250 | 24.600 | 24.339 | 982,000 |
| Jan 20, 2025 | 24.150 | 24.750 | 24.100 | 24.500 | 24.240 | 1,975,328 |
| Jan 17, 2025 | 24.000 | 24.000 | 23.350 | 23.850 | 23.597 | 1,257,400 |
| Jan 16, 2025 | 23.900 | 24.200 | 23.350 | 23.900 | 23.646 | 1,647,400 |
| Jan 15, 2025 | 23.650 | 23.850 | 23.200 | 23.700 | 23.449 | 1,459,800 |
| Jan 14, 2025 | 22.850 | 24.000 | 22.600 | 23.650 | 23.399 | 2,076,600 |
| Jan 13, 2025 | 22.050 | 23.000 | 22.050 | 22.900 | 22.657 | 1,868,798 |
| Jan 10, 2025 | 22.850 | 23.050 | 22.050 | 22.350 | 22.113 | 2,387,768 |
| Jan 9, 2025 | 23.000 | 23.250 | 22.700 | 22.850 | 22.608 | 1,764,600 |
| Jan 8, 2025 | 24.200 | 24.200 | 22.600 | 22.900 | 22.657 | 2,862,270 |
| Jan 7, 2025 | 24.250 | 24.300 | 23.300 | 24.000 | 23.745 | 2,389,734 |
| Jan 6, 2025 | 24.250 | 25.000 | 24.100 | 24.250 | 23.993 | 1,798,000 |
| Jan 3, 2025 | 24.000 | 24.650 | 23.800 | 24.100 | 23.844 | 1,871,303 |
| Jan 2, 2025 | 25.150 | 25.150 | 23.900 | 24.050 | 23.795 | 2,529,800 |
| Dec 31, 2024 | 25.000 | 25.000 | 25.000 | 25.000 | 24.735 | - |
| Dec 30, 2024 | 25.700 | 25.700 | 24.500 | 24.550 | 24.290 | 3,119,400 |
| Dec 27, 2024 | 25.300 | 26.800 | 25.200 | 25.700 | 25.427 | 3,063,000 |
| Dec 24, 2024 | 25.350 | 25.350 | 25.350 | 25.350 | 25.081 | - |
| Dec 23, 2024 | 26.250 | 26.300 | 25.000 | 25.050 | 24.784 | 3,137,700 |
| Dec 20, 2024 | 26.300 | 27.350 | 25.900 | 26.250 | 25.971 | 6,648,000 |
| Dec 19, 2024 | 26.800 | 26.800 | 25.750 | 26.550 | 26.268 | 2,660,600 |
| Dec 18, 2024 | 27.250 | 27.250 | 26.100 | 26.800 | 26.516 | 3,816,840 |
| Dec 17, 2024 | 26.500 | 27.500 | 26.000 | 26.850 | 26.565 | 4,243,440 |
| Dec 16, 2024 | 25.000 | 27.700 | 24.200 | 26.800 | 26.516 | 17,841,992 |
| Dec 13, 2024 | 24.250 | 24.650 | 23.700 | 23.900 | 23.646 | 3,594,911 |
| Dec 12, 2024 | 24.500 | 25.000 | 23.850 | 24.350 | 24.092 | 4,208,314 |
| Dec 11, 2024 | 25.150 | 25.200 | 24.150 | 24.500 | 24.240 | 3,457,836 |
| Dec 10, 2024 | 26.600 | 26.950 | 24.500 | 24.850 | 24.586 | 7,105,210 |
| Dec 9, 2024 | 25.700 | 25.850 | 25.100 | 25.850 | 25.576 | 2,994,708 |
| Dec 6, 2024 | 24.300 | 26.300 | 24.250 | 25.700 | 25.427 | 6,613,380 |
| Dec 5, 2024 | 24.050 | 24.750 | 23.550 | 24.300 | 24.042 | 2,552,600 |
| Dec 4, 2024 | 24.000 | 24.400 | 23.650 | 24.000 | 23.745 | 1,496,089 |
| Dec 3, 2024 | 24.500 | 25.400 | 23.800 | 24.000 | 23.745 | 3,714,200 |
| Dec 2, 2024 | 24.300 | 24.750 | 23.650 | 24.550 | 24.290 | 3,299,000 |
| Nov 29, 2024 | 24.800 | 24.800 | 23.750 | 23.900 | 23.646 | 3,419,000 |
| Nov 28, 2024 | 26.000 | 26.000 | 23.850 | 24.450 | 24.191 | 4,689,600 |
| Nov 27, 2024 | 25.350 | 25.850 | 24.300 | 25.650 | 25.378 | 5,059,160 |
| Nov 26, 2024 | 26.000 | 26.350 | 25.100 | 25.350 | 25.081 | 4,873,800 |
| Nov 25, 2024 | 24.500 | 26.250 | 23.350 | 26.200 | 25.922 | 13,976,800 |
| Nov 22, 2024 | 22.800 | 25.400 | 22.700 | 24.250 | 23.993 | 10,868,600 |
| Nov 21, 2024 | 22.600 | 23.300 | 21.950 | 22.800 | 22.558 | 3,804,795 |
| Nov 20, 2024 | 21.650 | 23.000 | 21.300 | 22.500 | 22.261 | 4,434,200 |
| Nov 19, 2024 | 22.000 | 22.150 | 20.950 | 21.400 | 21.173 | 3,015,000 |
| Nov 18, 2024 | 22.700 | 22.750 | 21.600 | 21.600 | 21.371 | 2,297,000 |
| Nov 15, 2024 | 21.350 | 23.400 | 21.200 | 22.400 | 22.162 | 5,269,400 |
| Nov 14, 2024 | 21.450 | 22.200 | 21.000 | 21.100 | 20.876 | 2,478,800 |
| Nov 13, 2024 | 21.800 | 22.000 | 21.100 | 21.450 | 21.222 | 1,873,000 |
| Nov 12, 2024 | 22.500 | 23.650 | 21.650 | 21.800 | 21.569 | 5,449,200 |
| Nov 11, 2024 | 21.350 | 22.600 | 20.400 | 22.500 | 22.261 | 5,455,090 |
| Nov 8, 2024 | 22.100 | 22.700 | 21.350 | 21.750 | 21.519 | 2,227,800 |
| Nov 7, 2024 | 21.800 | 22.250 | 21.300 | 22.100 | 21.866 | 1,599,996 |
| Nov 6, 2024 | 21.750 | 22.450 | 21.400 | 21.800 | 21.569 | 1,913,800 |
| Nov 5, 2024 | 20.850 | 22.200 | 20.450 | 21.950 | 21.717 | 2,821,000 |
| Nov 4, 2024 | 21.000 | 21.450 | 20.600 | 20.950 | 20.728 | 1,337,400 |
| Nov 1, 2024 | 20.800 | 21.000 | 20.300 | 20.800 | 20.579 | 2,052,400 |
| Oct 31, 2024 | 20.950 | 21.500 | 20.700 | 20.900 | 20.678 | 2,168,247 |
| Oct 30, 2024 | 22.100 | 22.100 | 20.750 | 20.950 | 20.728 | 3,401,847 |
| Oct 29, 2024 | 22.350 | 23.100 | 21.950 | 22.100 | 21.866 | 2,757,200 |
| Oct 28, 2024 | 22.050 | 22.650 | 21.850 | 22.350 | 22.113 | 2,929,910 |
| Oct 25, 2024 | 21.600 | 22.100 | 21.400 | 21.800 | 21.569 | 1,615,800 |
| Oct 24, 2024 | 21.900 | 22.200 | 21.200 | 21.450 | 21.222 | 1,954,000 |
| Oct 23, 2024 | 21.250 | 22.400 | 21.250 | 22.000 | 21.767 | 4,066,600 |
| Oct 22, 2024 | 21.000 | 21.600 | 20.900 | 21.350 | 21.123 | 2,319,600 |
| Oct 21, 2024 | 21.400 | 21.750 | 20.800 | 20.900 | 20.678 | 3,631,800 |
| Oct 18, 2024 | 19.920 | 21.450 | 19.920 | 21.200 | 20.975 | 3,940,000 |
| Oct 17, 2024 | 20.600 | 21.050 | 19.780 | 19.920 | 19.709 | 3,178,200 |
| Oct 16, 2024 | 20.250 | 21.050 | 20.200 | 20.600 | 20.381 | 4,220,200 |
| Oct 15, 2024 | 21.600 | 21.600 | 20.200 | 20.550 | 20.332 | 3,721,000 |
| Oct 14, 2024 | 21.800 | 21.800 | 20.800 | 21.250 | 21.025 | 6,398,200 |
| Oct 10, 2024 | 23.450 | 23.800 | 22.100 | 22.450 | 22.212 | 5,898,800 |
| Oct 9, 2024 | 24.500 | 25.150 | 21.950 | 22.850 | 22.608 | 10,882,200 |
| Oct 8, 2024 | 27.100 | 27.100 | 23.800 | 24.000 | 23.745 | 10,005,486 |
| Oct 7, 2024 | 27.800 | 28.050 | 26.250 | 27.650 | 27.357 | 2,536,400 |
| Oct 4, 2024 | 26.000 | 27.600 | 25.450 | 27.550 | 27.258 | 3,422,900 |
| Oct 3, 2024 | 27.000 | 27.050 | 24.550 | 26.150 | 25.873 | 3,766,400 |
| Oct 2, 2024 | 25.500 | 27.100 | 25.500 | 27.000 | 26.714 | 4,230,800 |
| Sep 30, 2024 | 23.200 | 25.500 | 22.450 | 25.500 | 25.229 | 14,486,746 |
| Sep 27, 2024 | 21.150 | 22.700 | 20.850 | 22.700 | 22.459 | 9,369,940 |
| Sep 26, 2024 | 19.680 | 20.800 | 19.680 | 20.700 | 20.480 | 6,579,200 |
| Sep 25, 2024 | 19.600 | 20.700 | 19.540 | 19.680 | 19.471 | 8,667,600 |
| Sep 24, 2024 | 19.400 | 19.960 | 18.580 | 18.980 | 18.779 | 6,707,400 |
| Sep 23, 2024 | 20.350 | 20.400 | 19.100 | 19.180 | 18.976 | 5,165,800 |
| Sep 20, 2024 | 20.000 | 20.550 | 19.600 | 20.450 | 20.233 | 8,377,000 |
| Sep 19, 2024 | 18.260 | 18.800 | 18.100 | 18.700 | 18.502 | 2,805,247 |
| Sep 17, 2024 | 18.500 | 18.500 | 18.140 | 18.280 | 18.086 | 320,800 |
| Sep 16, 2024 | 18.000 | 18.520 | 17.720 | 18.500 | 18.304 | 1,034,400 |
| Sep 13, 2024 | 18.120 | 18.380 | 17.720 | 18.140 | 17.948 | 3,282,200 |
| Sep 12, 2024 | 18.160 | 18.620 | 18.140 | 18.160 | 17.967 | 1,802,000 |
| Sep 11, 2024 | 18.100 | 18.300 | 17.700 | 18.160 | 17.967 | 2,632,400 |
| Sep 10, 2024 | 19.380 | 19.440 | 18.000 | 18.200 | 18.007 | 4,831,000 |
| Sep 9, 2024 | 18.820 | 19.460 | 18.400 | 19.380 | 19.174 | 4,169,323 |
| Sep 5, 2024 | 18.680 | 18.860 | 18.460 | 18.820 | 18.620 | 3,370,800 |
| Sep 4, 2024 | 18.500 | 18.920 | 18.300 | 18.680 | 18.482 | 4,849,000 |
| Sep 3, 2024 | 19.860 | 19.900 | 18.380 | 18.660 | 18.462 | 6,713,600 |
| Sep 2, 2024 | 19.860 | 20.550 | 19.120 | 19.700 | 19.491 | 4,455,200 |
| Aug 30, 2024 | 19.500 | 20.600 | 19.360 | 19.840 | 19.629 | 5,774,400 |
| Aug 29, 2024 | 19.580 | 19.580 | 19.160 | 19.440 | 19.234 | 2,445,400 |
| Aug 28, 2024 | 19.960 | 19.960 | 19.420 | 19.580 | 19.372 | 1,433,800 |
| Aug 27, 2024 | 20.250 | 20.250 | 19.180 | 20.000 | 19.788 | 3,108,200 |
| Aug 26, 2024 | 20.300 | 20.750 | 20.150 | 20.250 | 20.035 | 1,219,000 |
| Aug 23, 2024 | 19.980 | 20.550 | 19.720 | 20.300 | 20.085 | 1,613,600 |
| Aug 22, 2024 | 20.850 | 20.950 | 20.200 | 20.350 | 20.134 | 1,166,400 |
| Aug 21, 2024 | 20.950 | 21.350 | 20.300 | 20.850 | 20.629 | 2,184,800 |
| Aug 20, 2024 | 21.300 | 21.350 | 20.650 | 20.950 | 20.728 | 1,796,200 |
| Aug 19, 2024 | 20.100 | 21.000 | 20.100 | 20.850 | 20.629 | 2,739,800 |
| Aug 16, 2024 | 20.250 | 20.450 | 19.720 | 19.980 | 19.768 | 2,391,000 |
| Aug 15, 2024 | 20.300 | 20.400 | 19.600 | 20.250 | 20.035 | 3,186,200 |
| Aug 14, 2024 | 21.350 | 21.350 | 19.960 | 20.300 | 20.085 | 4,559,600 |
| Aug 13, 2024 | 21.150 | 21.450 | 20.750 | 21.350 | 21.123 | 3,030,800 |
| Aug 12, 2024 | 22.400 | 22.400 | 20.750 | 21.000 | 20.777 | 7,420,850 |
| Aug 9, 2024 | 23.100 | 23.750 | 23.050 | 23.450 | 23.201 | 3,438,100 |
| Aug 8, 2024 | 22.750 | 23.450 | 22.300 | 22.800 | 22.558 | 2,719,200 |
| Aug 7, 2024 | 22.750 | 23.250 | 22.550 | 23.050 | 22.805 | 2,685,200 |
| Aug 6, 2024 | 22.050 | 23.000 | 21.300 | 22.750 | 22.509 | 7,426,800 |
| Aug 5, 2024 | 22.300 | 22.500 | 20.500 | 21.300 | 21.074 | 8,368,850 |
| Aug 2, 2024 | 22.950 | 23.150 | 22.150 | 22.550 | 22.311 | 4,913,400 |
| Aug 1, 2024 | 23.050 | 23.800 | 22.750 | 23.550 | 23.300 | 3,840,350 |
| Jul 31, 2024 | 22.100 | 23.000 | 21.800 | 22.950 | 22.706 | 4,781,800 |
| Jul 30, 2024 | 22.200 | 22.250 | 20.800 | 21.950 | 21.717 | 5,686,310 |
| Jul 29, 2024 | 20.150 | 22.400 | 20.000 | 22.250 | 22.014 | 9,610,900 |
| Jul 26, 2024 | 19.060 | 19.840 | 19.060 | 19.840 | 19.629 | 3,328,800 |
| Jul 25, 2024 | 19.000 | 19.460 | 18.580 | 19.040 | 18.838 | 2,673,800 |
| Jul 24, 2024 | 18.900 | 19.660 | 18.760 | 19.000 | 18.798 | 4,166,600 |
| Jul 23, 2024 | 19.600 | 19.720 | 18.680 | 18.800 | 18.601 | 4,680,200 |
| Jul 22, 2024 | 18.060 | 19.300 | 17.720 | 18.980 | 18.779 | 9,334,800 |
| Jul 19, 2024 | 16.040 | 17.540 | 16.040 | 17.160 | 16.978 | 5,414,600 |
| Jul 18, 2024 | 15.900 | 16.400 | 15.600 | 16.040 | 15.870 | 2,904,400 |
| Jul 17, 2024 | 17.000 | 17.060 | 15.820 | 16.220 | 16.048 | 3,341,200 |
| Jul 16, 2024 | 16.380 | 16.760 | 16.240 | 16.680 | 16.503 | 2,271,400 |
| Jul 15, 2024 | 16.900 | 16.900 | 16.140 | 16.380 | 16.206 | 2,001,600 |
| Jul 12, 2024 | 16.860 | 17.100 | 16.300 | 16.980 | 16.800 | 2,857,600 |
| Jul 11, 2024 | 17.280 | 17.280 | 15.500 | 16.740 | 16.562 | 10,834,800 |
| Jul 10, 2024 | 17.800 | 17.800 | 17.100 | 17.280 | 17.097 | 2,212,400 |
| Jul 9, 2024 | 16.700 | 17.680 | 16.700 | 17.520 | 17.334 | 3,681,200 |
| Jul 8, 2024 | 16.840 | 17.100 | 16.600 | 16.800 | 16.622 | 2,692,000 |
| Jul 5, 2024 | 17.380 | 17.480 | 16.940 | 17.200 | 17.018 | 2,597,600 |
| Jul 4, 2024 | 18.020 | 18.040 | 17.160 | 17.380 | 17.196 | 3,677,800 |
| Jul 3, 2024 | 18.220 | 18.280 | 17.480 | 17.760 | 17.572 | 3,505,000 |
| Jul 2, 2024 | 18.860 | 18.860 | 18.120 | 18.220 | 18.027 | 2,149,380 |
| Jun 28, 2024 | 18.500 | 19.100 | 18.160 | 18.820 | 18.620 | 2,930,280 |
| Jun 27, 2024 | 19.400 | 19.400 | 18.540 | 18.600 | 18.403 | 1,489,800 |
| Jun 26, 2024 | 19.120 | 19.580 | 19.000 | 19.140 | 18.937 | 1,779,400 |
| Jun 25, 2024 | 19.200 | 19.420 | 18.700 | 19.060 | 18.858 | 1,934,200 |
| Jun 24, 2024 | 19.840 | 19.900 | 18.680 | 19.080 | 18.878 | 4,778,755 |
| Jun 21, 2024 | 20.900 | 20.900 | 20.000 | 20.200 | 19.986 | 3,095,324 |
| Jun 20, 2024 | 21.250 | 22.250 | 20.800 | 21.150 | 20.926 | 6,573,600 |
| Jun 19, 2024 | 20.400 | 20.700 | 20.150 | 20.550 | 20.332 | 2,259,600 |
| Jun 18, 2024 | 20.650 | 20.950 | 20.050 | 20.100 | 19.887 | 1,925,000 |
| Jun 17, 2024 | 20.350 | 20.650 | 20.100 | 20.350 | 20.134 | 1,916,212 |
Related Tickers
1119.HK IDREAMSKY
0.850
0.00%
0434.HK BOYAA
5.350
+2.69%
0799.HK IGG
4.190
+2.70%
9890.HK ZX Inc.
14.680
-3.80%
0302.HK CMGE
0.500
+3.09%
2660.HK Zengame Technology Holding Limited
2.160
-0.92%
6820.HK FriendTimes Inc.
1.020
+4.08%
3888.HK Kingsoft Corporation Limited
39.100
+11.08%
9999.HK NetEase, Inc.
205.800
-0.58%
7974.T Nintendo Co., Ltd.
11,945.00
+1.10%