Unlock stock picks and a broker-level newsfeed that powers Wall Street.
6.370
-0.090
(-1.39%)
As of 1:05:40 PM GMT+8. Market Open.
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 | 6.430 | 6.520 | 5.960 | 6.370 | 6.370 | 962,500 |
| Mar 13, 2025 | 6.650 | 6.740 | 6.360 | 6.460 | 6.460 | 2,262,500 |
| Mar 12, 2025 | 6.320 | 6.760 | 6.320 | 6.690 | 6.690 | 2,985,000 |
| Mar 11, 2025 | 6.650 | 6.650 | 6.260 | 6.310 | 6.310 | 2,221,250 |
| Mar 10, 2025 | 6.550 | 6.710 | 6.480 | 6.610 | 6.610 | 5,355,000 |
| Mar 7, 2025 | 6.650 | 6.750 | 6.500 | 6.620 | 6.620 | 1,760,000 |
| Mar 6, 2025 | 6.400 | 6.550 | 6.220 | 6.500 | 6.500 | 2,795,000 |
| Mar 5, 2025 | 6.530 | 6.710 | 6.180 | 6.290 | 6.290 | 2,628,534 |
| Mar 4, 2025 | 6.770 | 6.940 | 6.510 | 6.530 | 6.530 | 3,570,000 |
| Mar 3, 2025 | 6.610 | 6.930 | 6.200 | 6.770 | 6.770 | 4,485,000 |
| Feb 28, 2025 | 6.220 | 6.650 | 6.110 | 6.650 | 6.650 | 7,874,635 |
| Feb 27, 2025 | 6.200 | 6.500 | 6.200 | 6.250 | 6.250 | 1,445,000 |
| Feb 26, 2025 | 6.290 | 6.390 | 6.200 | 6.200 | 6.200 | 1,296,466 |
| Feb 25, 2025 | 6.320 | 6.690 | 6.100 | 6.340 | 6.340 | 1,927,500 |
| Feb 24, 2025 | 6.840 | 6.840 | 6.050 | 6.400 | 6.400 | 3,810,000 |
| Feb 21, 2025 | 7.180 | 7.290 | 6.760 | 6.840 | 6.840 | 2,800,507 |
| Feb 20, 2025 | 7.430 | 7.580 | 7.120 | 7.180 | 7.180 | 1,065,000 |
| Feb 19, 2025 | 7.730 | 7.890 | 7.470 | 7.490 | 7.490 | 1,002,500 |
| Feb 18, 2025 | 7.580 | 7.740 | 7.510 | 7.730 | 7.730 | 1,292,500 |
| Feb 17, 2025 | 7.650 | 7.800 | 7.150 | 7.580 | 7.580 | 1,195,000 |
| Feb 14, 2025 | 7.450 | 7.800 | 7.200 | 7.650 | 7.650 | 3,957,500 |
| Feb 13, 2025 | 6.990 | 7.750 | 6.910 | 7.540 | 7.540 | 2,384,500 |
| Feb 12, 2025 | 7.000 | 7.060 | 6.720 | 7.050 | 7.050 | 2,652,500 |
| Feb 11, 2025 | 7.130 | 7.360 | 6.800 | 6.990 | 6.990 | 1,335,000 |
| Feb 10, 2025 | 7.300 | 7.340 | 7.010 | 7.130 | 7.130 | 1,545,000 |
| Feb 7, 2025 | 6.550 | 7.350 | 6.390 | 7.300 | 7.300 | 2,352,500 |
| Feb 6, 2025 | 6.070 | 6.670 | 5.980 | 6.630 | 6.630 | 3,437,500 |
| Feb 5, 2025 | 5.760 | 6.210 | 5.660 | 6.070 | 6.070 | 2,327,500 |
| Feb 4, 2025 | 5.600 | 6.000 | 5.450 | 5.840 | 5.840 | 1,660,000 |
| Feb 3, 2025 | 5.300 | 5.790 | 5.240 | 5.690 | 5.690 | 2,540,000 |
| Jan 28, 2025 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | - |
| Jan 27, 2025 | 5.020 | 5.470 | 4.910 | 5.400 | 5.400 | 4,260,000 |
| Jan 24, 2025 | 4.990 | 5.130 | 4.990 | 5.060 | 5.060 | 1,052,500 |
| Jan 23, 2025 | 5.060 | 5.140 | 4.990 | 5.030 | 5.030 | 902,500 |
| Jan 22, 2025 | 5.080 | 5.230 | 5.040 | 5.090 | 5.090 | 1,040,000 |
| Jan 21, 2025 | 5.110 | 5.190 | 5.040 | 5.140 | 5.140 | 797,500 |
| Jan 20, 2025 | 5.080 | 5.150 | 4.970 | 5.110 | 5.110 | 2,925,000 |
| Jan 17, 2025 | 5.050 | 5.190 | 4.950 | 5.140 | 5.140 | 3,830,000 |
| Jan 16, 2025 | 4.850 | 5.100 | 4.850 | 5.100 | 5.100 | 1,837,500 |
| Jan 15, 2025 | 4.900 | 5.090 | 4.820 | 4.900 | 4.900 | 4,075,000 |
| Jan 14, 2025 | 5.030 | 5.150 | 4.870 | 4.950 | 4.950 | 3,297,500 |
| Jan 13, 2025 | 5.150 | 5.180 | 4.900 | 5.080 | 5.080 | 947,500 |
| Jan 10, 2025 | 4.950 | 5.280 | 4.900 | 5.150 | 5.150 | 3,015,000 |
| Jan 9, 2025 | 5.050 | 5.440 | 4.910 | 5.000 | 5.000 | 3,146,500 |
| Jan 8, 2025 | 4.700 | 5.300 | 4.670 | 5.120 | 5.120 | 4,732,500 |
| Jan 7, 2025 | 4.500 | 4.700 | 4.310 | 4.700 | 4.700 | 5,647,500 |
| Jan 6, 2025 | 4.350 | 4.500 | 4.310 | 4.500 | 4.500 | 3,657,500 |
| Jan 3, 2025 | 4.580 | 4.640 | 4.210 | 4.420 | 4.420 | 6,130,000 |
| Jan 2, 2025 | 4.500 | 4.630 | 4.390 | 4.580 | 4.580 | 7,077,500 |
| Dec 31, 2024 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | - |
| Dec 30, 2024 | 4.650 | 4.700 | 4.190 | 4.340 | 4.340 | 7,412,500 |
| Dec 27, 2024 | 4.500 | 4.690 | 4.330 | 4.690 | 4.690 | 3,375,000 |
| Dec 24, 2024 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | - |
| Dec 23, 2024 | 4.300 | 4.600 | 4.180 | 4.420 | 4.420 | 3,245,000 |
| Dec 20, 2024 | 4.490 | 4.580 | 4.070 | 4.360 | 4.360 | 6,537,500 |
| Dec 19, 2024 | 4.430 | 4.940 | 4.410 | 4.550 | 4.550 | 3,412,499 |
| Dec 18, 2024 | 4.700 | 4.700 | 4.220 | 4.430 | 4.430 | 7,005,000 |
| Dec 17, 2024 | 4.630 | 4.840 | 4.500 | 4.710 | 4.710 | 14,175,000 |
| Dec 16, 2024 | 4.760 | 4.950 | 4.600 | 4.640 | 4.640 | 967,500 |
| Dec 13, 2024 | 4.650 | 4.900 | 4.600 | 4.820 | 4.820 | 1,162,500 |
| Dec 12, 2024 | 4.700 | 4.950 | 4.640 | 4.730 | 4.730 | 1,423,290 |
| Dec 11, 2024 | 4.420 | 5.000 | 4.460 | 4.800 | 4.800 | 1,170,000 |
| Dec 10, 2024 | 4.450 | 4.750 | 4.100 | 4.480 | 4.480 | 10,117,500 |
| Dec 9, 2024 | 4.710 | 4.840 | 4.390 | 4.410 | 4.410 | 1,582,500 |
| Dec 6, 2024 | 4.900 | 5.000 | 4.490 | 4.710 | 4.710 | 2,002,500 |
| Dec 5, 2024 | 3:1 Stock Splits | |||||
| Dec 5, 2024 | 4.750 | 5.300 | 4.600 | 4.900 | 4.900 | 452,501 |
| Dec 4, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | - |
| Dec 3, 2024 | 4.960 | 5.113 | 4.867 | 5.000 | 5.000 | 3,367,500 |
| Dec 2, 2024 | 4.933 | 5.087 | 4.867 | 5.007 | 5.007 | 3,465,000 |
| Nov 29, 2024 | 5.047 | 5.227 | 4.793 | 5.000 | 5.000 | 3,397,500 |
| Nov 28, 2024 | 5.233 | 5.333 | 4.960 | 5.113 | 5.113 | 1,297,500 |
| Nov 27, 2024 | 5.167 | 5.400 | 5.113 | 5.287 | 5.287 | 2,505,810 |
| Nov 26, 2024 | 5.207 | 5.367 | 5.167 | 5.167 | 5.167 | 2,595,900 |
| Nov 25, 2024 | 5.313 | 5.860 | 5.207 | 5.207 | 5.207 | 7,710,000 |
| Nov 22, 2024 | 5.080 | 5.400 | 5.080 | 5.360 | 5.360 | 3,997,500 |
| Nov 21, 2024 | 5.287 | 5.353 | 5.160 | 5.160 | 5.160 | 10,237,500 |
| Nov 20, 2024 | 5.233 | 5.327 | 5.033 | 5.327 | 5.327 | 9,247,500 |
| Nov 19, 2024 | 5.100 | 5.273 | 5.033 | 5.240 | 5.240 | 6,285,000 |
| Nov 18, 2024 | 5.067 | 5.327 | 5.013 | 5.120 | 5.120 | 7,680,000 |
| Nov 15, 2024 | 4.993 | 5.133 | 4.833 | 5.067 | 5.067 | 7,695,000 |
| Nov 14, 2024 | 4.973 | 5.167 | 4.960 | 5.040 | 5.040 | 6,667,077 |
| Nov 13, 2024 | 4.967 | 5.220 | 4.900 | 5.040 | 5.040 | 1,567,500 |
| Nov 12, 2024 | 4.753 | 5.100 | 4.633 | 5.013 | 5.013 | 3,862,500 |
| Nov 11, 2024 | 5.400 | 5.700 | 4.673 | 4.753 | 4.753 | 6,960,000 |
| Nov 8, 2024 | 5.867 | 6.127 | 5.400 | 5.400 | 5.400 | 3,352,500 |
| Nov 7, 2024 | 5.327 | 5.987 | 5.327 | 5.867 | 5.867 | 3,885,000 |
| Nov 6, 2024 | 5.400 | 5.600 | 5.353 | 5.420 | 5.420 | 2,947,500 |
| Nov 5, 2024 | 5.000 | 5.467 | 4.880 | 5.400 | 5.400 | 8,580,000 |
| Nov 4, 2024 | 5.267 | 5.567 | 5.000 | 5.080 | 5.080 | 1,395,000 |
| Nov 1, 2024 | 5.927 | 5.967 | 4.600 | 5.340 | 5.340 | 4,755,000 |
| Oct 31, 2024 | 5.900 | 6.233 | 5.887 | 5.927 | 5.927 | 3,360,000 |
| Oct 30, 2024 | 5.407 | 5.960 | 5.393 | 5.933 | 5.933 | 2,677,500 |
| Oct 29, 2024 | 5.067 | 5.500 | 5.000 | 5.467 | 5.467 | 3,045,000 |
| Oct 28, 2024 | 4.960 | 5.153 | 4.867 | 5.113 | 5.113 | 2,955,000 |
| Oct 25, 2024 | 4.613 | 4.980 | 4.580 | 4.980 | 4.980 | 2,692,500 |
| Oct 24, 2024 | 4.333 | 4.693 | 4.273 | 4.633 | 4.633 | 3,555,000 |
| Oct 23, 2024 | 4.267 | 4.393 | 4.200 | 4.367 | 4.367 | 2,535,000 |
| Oct 22, 2024 | 4.067 | 4.273 | 3.973 | 4.247 | 4.247 | 4,342,500 |
| Oct 21, 2024 | 3.933 | 4.100 | 3.833 | 4.067 | 4.067 | 2,820,000 |
| Oct 18, 2024 | 3.667 | 4.007 | 3.620 | 3.993 | 3.993 | 5,595,000 |
| Oct 17, 2024 | 3.447 | 3.720 | 3.380 | 3.667 | 3.667 | 3,195,000 |
| Oct 16, 2024 | 3.233 | 3.500 | 3.173 | 3.487 | 3.487 | 7,732,500 |
| Oct 15, 2024 | 3.283 | 3.360 | 3.210 | 3.220 | 3.220 | 1,507,500 |
| Oct 14, 2024 | 3.317 | 3.380 | 3.190 | 3.333 | 3.333 | 3,015,000 |
| Oct 10, 2024 | 3.150 | 3.367 | 3.077 | 3.367 | 3.367 | 3,090,000 |
| Oct 9, 2024 | 3.017 | 3.150 | 2.950 | 3.150 | 3.150 | 7,350,000 |
| Oct 8, 2024 | 2.833 | 3.007 | 2.790 | 3.000 | 3.000 | 2,580,000 |
| Oct 7, 2024 | 2.917 | 3.003 | 2.767 | 2.810 | 2.810 | 4,980,000 |
| Oct 4, 2024 | 2.970 | 3.040 | 2.850 | 2.907 | 2.907 | 2,714,700 |
| Oct 3, 2024 | 2.903 | 3.047 | 2.900 | 2.970 | 2.970 | 4,755,000 |
| Oct 2, 2024 | 2.917 | 3.067 | 2.857 | 2.953 | 2.953 | 5,212,500 |
| Sep 30, 2024 | 2.900 | 2.983 | 2.817 | 2.960 | 2.960 | 2,625,000 |
| Sep 27, 2024 | 2.833 | 3.027 | 2.833 | 2.900 | 2.900 | 3,457,500 |
| Sep 26, 2024 | 3.013 | 3.093 | 2.777 | 2.833 | 2.833 | 4,635,000 |
| Sep 25, 2024 | 3.010 | 3.127 | 2.950 | 3.013 | 3.013 | 3,817,500 |
| Sep 24, 2024 | 2.867 | 3.023 | 2.833 | 3.010 | 3.010 | 3,082,500 |
| Sep 23, 2024 | 2.600 | 2.933 | 2.600 | 2.893 | 2.893 | 3,450,000 |
| Sep 20, 2024 | 2.550 | 2.633 | 2.523 | 2.633 | 2.633 | 3,000,000 |
| Sep 19, 2024 | 2.500 | 2.633 | 2.467 | 2.550 | 2.550 | 3,922,500 |
| Sep 17, 2024 | 2.550 | 2.570 | 2.483 | 2.483 | 2.483 | 6,517,500 |
| Sep 16, 2024 | 2.507 | 2.600 | 2.507 | 2.590 | 2.590 | 2,251,875 |
| Sep 13, 2024 | 2.527 | 2.617 | 2.500 | 2.513 | 2.513 | 14,460,000 |
| Sep 12, 2024 | 2.500 | 2.663 | 2.483 | 2.527 | 2.527 | 7,597,500 |
| Sep 11, 2024 | 2.533 | 2.563 | 2.487 | 2.517 | 2.517 | 2,647,500 |
| Sep 10, 2024 | 2.553 | 2.600 | 2.523 | 2.553 | 2.553 | 622,500 |
| Sep 9, 2024 | 2.567 | 2.690 | 2.463 | 2.553 | 2.553 | 5,355,000 |
| Sep 5, 2024 | 2.633 | 2.797 | 2.500 | 2.593 | 2.593 | 4,185,000 |
| Sep 4, 2024 | 2.893 | 3.000 | 2.617 | 2.633 | 2.633 | 8,625,000 |
| Sep 3, 2024 | 2.900 | 3.060 | 2.867 | 2.897 | 2.897 | 7,155,600 |
| Sep 2, 2024 | 2.600 | 2.907 | 2.583 | 2.900 | 2.900 | 5,977,500 |
| Aug 30, 2024 | 2.500 | 2.600 | 2.420 | 2.600 | 2.600 | 3,420,000 |
| Aug 29, 2024 | 2.497 | 2.567 | 2.333 | 2.517 | 2.517 | 4,440,000 |
| Aug 28, 2024 | 2.480 | 2.533 | 2.337 | 2.523 | 2.523 | 8,287,500 |
| Aug 27, 2024 | 2.533 | 2.613 | 2.467 | 2.533 | 2.533 | 2,707,500 |
| Aug 26, 2024 | 2.383 | 2.533 | 2.333 | 2.533 | 2.533 | 4,237,500 |
| Aug 23, 2024 | 2.307 | 2.380 | 2.297 | 2.370 | 2.370 | 2,332,500 |
| Aug 22, 2024 | 2.317 | 2.347 | 2.270 | 2.337 | 2.337 | 3,375,000 |
| Aug 21, 2024 | 2.367 | 2.383 | 2.300 | 2.350 | 2.350 | 3,735,000 |
| Aug 20, 2024 | 2.350 | 2.403 | 2.317 | 2.383 | 2.383 | 615,000 |
| Aug 19, 2024 | 2.333 | 2.443 | 2.330 | 2.360 | 2.360 | 2,535,000 |
| Aug 16, 2024 | 2.217 | 2.343 | 2.220 | 2.333 | 2.333 | 1,837,500 |
| Aug 15, 2024 | 2.187 | 2.333 | 2.187 | 2.240 | 2.240 | 1,335,000 |
| Aug 14, 2024 | 2.107 | 2.223 | 2.033 | 2.197 | 2.197 | 3,225,000 |
| Aug 13, 2024 | 2.150 | 2.230 | 2.077 | 2.107 | 2.107 | 3,292,500 |
| Aug 12, 2024 | 2.120 | 2.157 | 2.110 | 2.133 | 2.133 | 1,275,000 |
| Aug 9, 2024 | 2.100 | 2.143 | 2.000 | 2.133 | 2.133 | 5,100,000 |
| Aug 8, 2024 | 2.143 | 2.143 | 2.067 | 2.087 | 2.087 | 304,059 |
| Aug 7, 2024 | 2.157 | 2.257 | 2.000 | 2.133 | 2.133 | 2,880,000 |
| Aug 6, 2024 | 2.167 | 2.167 | 2.060 | 2.147 | 2.147 | 8,250,000 |
| Aug 5, 2024 | 2.300 | 2.300 | 2.163 | 2.187 | 2.187 | 2,197,500 |
| Aug 2, 2024 | 2.333 | 2.400 | 2.277 | 2.320 | 2.320 | 1,537,500 |
| Aug 1, 2024 | 2.483 | 2.483 | 2.253 | 2.323 | 2.323 | 1,425,000 |
| Jul 31, 2024 | 2.340 | 2.467 | 2.270 | 2.340 | 2.340 | 4,702,500 |
| Jul 30, 2024 | 2.183 | 2.433 | 2.153 | 2.433 | 2.433 | 4,312,500 |
| Jul 29, 2024 | 2.100 | 2.217 | 2.063 | 2.217 | 2.217 | 4,597,500 |
| Jul 26, 2024 | 1.950 | 2.097 | 1.917 | 2.097 | 2.097 | 4,455,000 |
| Jul 25, 2024 | 1.737 | 1.990 | 1.717 | 1.953 | 1.953 | 5,880,000 |
| Jul 24, 2024 | 1.720 | 1.750 | 1.687 | 1.737 | 1.737 | 3,885,000 |
| Jul 23, 2024 | 1.697 | 1.737 | 1.650 | 1.737 | 1.737 | 8,565,000 |
| Jul 22, 2024 | 1.640 | 1.740 | 1.620 | 1.697 | 1.697 | 9,540,000 |
| Jul 19, 2024 | 1.730 | 1.743 | 1.637 | 1.637 | 1.637 | 1,642,500 |
| Jul 18, 2024 | 1.650 | 1.767 | 1.620 | 1.667 | 1.667 | 2,715,000 |
| Jul 17, 2024 | 1.670 | 1.673 | 1.607 | 1.650 | 1.650 | 907,500 |
| Jul 16, 2024 | 1.663 | 1.667 | 1.610 | 1.643 | 1.643 | 570,000 |
| Jul 15, 2024 | 1.663 | 1.663 | 1.560 | 1.630 | 1.630 | 2,775,000 |
| Jul 12, 2024 | 1.700 | 1.700 | 1.630 | 1.653 | 1.653 | 4,200,000 |
| Jul 11, 2024 | 1.683 | 1.717 | 1.653 | 1.677 | 1.677 | 2,692,500 |
| Jul 10, 2024 | 1.717 | 1.717 | 1.680 | 1.713 | 1.713 | 2,775,000 |
| Jul 9, 2024 | 1.677 | 1.720 | 1.677 | 1.720 | 1.720 | 577,500 |
| Jul 8, 2024 | 1.683 | 1.750 | 1.673 | 1.683 | 1.683 | 1,665,000 |
| Jul 5, 2024 | 1.667 | 1.767 | 1.650 | 1.693 | 1.693 | 4,860,000 |
| Jul 4, 2024 | 1.677 | 1.700 | 1.670 | 1.687 | 1.687 | 718,506 |
| Jul 3, 2024 | 1.670 | 1.710 | 1.660 | 1.687 | 1.687 | 2,272,500 |
| Jul 2, 2024 | 1.667 | 1.680 | 1.633 | 1.680 | 1.680 | 1,770,000 |
| Jun 28, 2024 | 1.597 | 1.703 | 1.600 | 1.703 | 1.703 | 1,192,500 |
| Jun 27, 2024 | 1.617 | 1.653 | 1.600 | 1.607 | 1.607 | 1,950,000 |
| Jun 26, 2024 | 1.617 | 1.617 | 1.600 | 1.603 | 1.603 | 247,500 |
| Jun 25, 2024 | 1.597 | 1.633 | 1.483 | 1.613 | 1.613 | 8,715,000 |
| Jun 24, 2024 | 1.730 | 1.730 | 1.593 | 1.647 | 1.647 | 1,567,500 |
| Jun 21, 2024 | 1.650 | 1.707 | 1.650 | 1.690 | 1.690 | 3,330,000 |
| Jun 20, 2024 | 1.597 | 1.717 | 1.593 | 1.667 | 1.667 | 2,317,500 |
| Jun 19, 2024 | 1.583 | 1.673 | 1.590 | 1.620 | 1.620 | 982,500 |
| Jun 18, 2024 | 1.643 | 1.650 | 1.580 | 1.590 | 1.590 | 2,017,500 |
| Jun 17, 2024 | 1.610 | 1.733 | 1.547 | 1.657 | 1.657 | 1,837,500 |
| Jun 14, 2024 | 1.737 | 1.767 | 1.643 | 1.663 | 1.663 | 3,532,500 |
| Jun 13, 2024 | 1.757 | 1.783 | 1.717 | 1.783 | 1.783 | 3,262,500 |
| Jun 12, 2024 | 1.743 | 1.780 | 1.693 | 1.747 | 1.747 | 1,695,000 |
| Jun 11, 2024 | 1.670 | 1.787 | 1.650 | 1.743 | 1.743 | 5,337,000 |
| Jun 7, 2024 | 1.583 | 1.650 | 1.583 | 1.650 | 1.650 | 2,970,000 |
| Jun 6, 2024 | 1.630 | 1.643 | 1.533 | 1.573 | 1.573 | 5,844,000 |
| Jun 5, 2024 | 1.540 | 1.663 | 1.487 | 1.573 | 1.573 | 7,387,500 |
| Jun 4, 2024 | 1.493 | 1.660 | 1.440 | 1.600 | 1.600 | 3,736,500 |
| Jun 3, 2024 | 1.383 | 1.550 | 1.383 | 1.513 | 1.513 | 3,330,000 |
| May 31, 2024 | 1.350 | 1.467 | 1.350 | 1.400 | 1.400 | 5,542,500 |
| May 30, 2024 | 1.313 | 1.390 | 1.313 | 1.337 | 1.337 | 1,980,000 |
| May 29, 2024 | 1.307 | 1.353 | 1.270 | 1.313 | 1.313 | 1,755,000 |
| May 28, 2024 | 1.397 | 1.447 | 1.283 | 1.297 | 1.297 | 4,312,500 |
| May 27, 2024 | 1.383 | 1.417 | 1.323 | 1.397 | 1.397 | 6,712,500 |
| May 24, 2024 | 1.277 | 1.393 | 1.277 | 1.377 | 1.377 | 5,152,500 |
| May 23, 2024 | 1.227 | 1.310 | 1.183 | 1.297 | 1.297 | 4,297,500 |
| May 22, 2024 | 1.123 | 1.233 | 1.123 | 1.227 | 1.227 | 5,865,000 |
| May 21, 2024 | 1.100 | 1.140 | 1.083 | 1.110 | 1.110 | 4,222,500 |
| May 20, 2024 | 1.073 | 1.080 | 1.037 | 1.077 | 1.077 | 11,242,500 |
| May 17, 2024 | 1.073 | 1.073 | 1.050 | 1.063 | 1.063 | 1,050,000 |
| May 16, 2024 | 1.100 | 1.103 | 1.040 | 1.067 | 1.067 | 2,422,500 |
| May 14, 2024 | 1.097 | 1.107 | 1.090 | 1.097 | 1.097 | 1,102,500 |
| May 13, 2024 | 1.100 | 1.117 | 1.070 | 1.093 | 1.093 | 3,405,000 |
| May 10, 2024 | 1.100 | 1.137 | 1.067 | 1.093 | 1.093 | 3,705,000 |
| May 9, 2024 | 1.000 | 1.100 | 0.987 | 1.077 | 1.077 | 10,237,500 |
| May 8, 2024 | 0.897 | 1.003 | 0.897 | 0.963 | 0.963 | 4,380,000 |
| May 7, 2024 | 0.887 | 0.923 | 0.873 | 0.907 | 0.907 | 2,850,000 |
| May 6, 2024 | 0.930 | 0.930 | 0.893 | 0.893 | 0.893 | 1,678,200 |
| May 3, 2024 | 0.953 | 0.963 | 0.923 | 0.923 | 0.923 | 1,290,000 |
| May 2, 2024 | 0.950 | 0.953 | 0.930 | 0.933 | 0.933 | 960,000 |
| Apr 30, 2024 | 0.903 | 0.927 | 0.867 | 0.927 | 0.927 | 6,157,500 |
| Apr 29, 2024 | 0.927 | 0.953 | 0.917 | 0.917 | 0.917 | 577,500 |
| Apr 26, 2024 | 0.913 | 0.960 | 0.913 | 0.927 | 0.927 | 442,500 |
| Apr 25, 2024 | 0.983 | 0.983 | 0.917 | 0.930 | 0.930 | 817,500 |
| Apr 24, 2024 | 0.977 | 0.980 | 0.953 | 0.953 | 0.953 | 472,500 |
| Apr 23, 2024 | 0.930 | 1.017 | 0.927 | 0.977 | 0.977 | 3,915,000 |
| Apr 22, 2024 | 0.917 | 0.933 | 0.907 | 0.927 | 0.927 | 1,327,500 |
| Apr 19, 2024 | 0.870 | 0.913 | 0.867 | 0.890 | 0.890 | 4,620,000 |
| Apr 18, 2024 | 0.883 | 0.910 | 0.867 | 0.887 | 0.887 | 4,020,000 |
| Apr 17, 2024 | 0.903 | 0.903 | 0.890 | 0.897 | 0.897 | 532,500 |
| Apr 16, 2024 | 0.917 | 0.940 | 0.887 | 0.903 | 0.903 | 817,500 |
| Apr 15, 2024 | 0.910 | 0.933 | 0.890 | 0.917 | 0.917 | 1,095,000 |
| Apr 12, 2024 | 0.847 | 0.900 | 0.847 | 0.897 | 0.897 | 690,000 |
| Apr 11, 2024 | 0.823 | 0.863 | 0.793 | 0.853 | 0.853 | 802,500 |
| Apr 10, 2024 | 0.823 | 0.840 | 0.773 | 0.823 | 0.823 | 1,102,500 |
| Apr 9, 2024 | 0.750 | 0.843 | 0.750 | 0.823 | 0.823 | 1,665,000 |
| Apr 8, 2024 | 0.857 | 0.857 | 0.727 | 0.770 | 0.770 | 2,445,000 |
| Apr 5, 2024 | 0.857 | 0.857 | 0.857 | 0.857 | 0.857 | - |
| Apr 3, 2024 | 0.883 | 0.890 | 0.850 | 0.857 | 0.857 | 1,612,500 |
| Apr 2, 2024 | 0.913 | 0.913 | 0.897 | 0.907 | 0.907 | 1,987,500 |
| Mar 28, 2024 | 0.927 | 0.933 | 0.880 | 0.907 | 0.907 | 4,522,500 |
| Mar 27, 2024 | 0.920 | 0.957 | 0.920 | 0.930 | 0.930 | 4,537,500 |
| Mar 26, 2024 | 0.927 | 0.937 | 0.907 | 0.920 | 0.920 | 1,537,500 |
| Mar 25, 2024 | 0.927 | 0.933 | 0.920 | 0.920 | 0.920 | 4,522,500 |
| Mar 22, 2024 | 0.903 | 0.993 | 0.883 | 0.993 | 0.993 | 3,982,500 |
| Mar 21, 2024 | 0.940 | 0.943 | 0.900 | 0.907 | 0.907 | 3,345,000 |
| Mar 20, 2024 | 0.913 | 0.953 | 0.900 | 0.923 | 0.923 | 3,043,500 |
| Mar 19, 2024 | 0.913 | 0.927 | 0.913 | 0.917 | 0.917 | 3,015,000 |
| Mar 18, 2024 | 0.970 | 0.980 | 0.903 | 0.933 | 0.933 | 4,500,000 |
| Mar 15, 2024 | 0.967 | 1.007 | 0.943 | 0.973 | 0.973 | 4,545,000 |
| Mar 14, 2024 | 0.967 | 0.980 | 0.933 | 0.960 | 0.960 | 4,545,000 |
Related Tickers
5228.KL ELK-Desa Resources Berhad
1.1400
0.00%
1601.HK ZGC TEC LEASING
0.790
-1.25%
SHGKY Sun Hung Kai & Co. Limited
1.2300
-28.49%
2666.HK Genertec Universal Medical Group Company Limited
5.220
+1.56%
3360.HK Far East Horizon Limited
6.330
-0.94%
2858.HK Yixin Group Limited
1.350
+5.47%
LU Lufax Holding Ltd
3.0800
-2.53%
UPST Upstart Holdings, Inc.
46.31
-6.75%
SOFI SoFi Technologies, Inc.
11.39
-4.45%