3.590
-0.090
(-2.45%)
At close: 4:08:06 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 |
|---|---|---|---|---|---|---|
| Apr 9, 2025 | 3.590 | 3.680 | 3.340 | 3.590 | 3.590 | 1,085,500 |
| Apr 8, 2025 | 3.690 | 3.970 | 3.500 | 3.680 | 3.680 | 1,603,500 |
| Apr 7, 2025 | 4.750 | 4.750 | 3.510 | 3.690 | 3.690 | 4,694,942 |
| Apr 3, 2025 | 5.100 | 5.240 | 5.000 | 5.080 | 5.080 | 1,554,000 |
| Apr 2, 2025 | 5.210 | 5.340 | 5.200 | 5.210 | 5.210 | 490,000 |
| Apr 1, 2025 | 5.500 | 5.500 | 5.050 | 5.210 | 5.210 | 2,358,500 |
| Mar 31, 2025 | 5.490 | 5.490 | 5.100 | 5.230 | 5.230 | 1,701,000 |
| Mar 28, 2025 | 5.340 | 5.670 | 5.340 | 5.550 | 5.550 | 805,000 |
| Mar 27, 2025 | 5.750 | 5.910 | 5.110 | 5.500 | 5.500 | 5,051,500 |
| Mar 26, 2025 | 5.630 | 6.030 | 5.630 | 5.960 | 5.960 | 1,244,500 |
| Mar 25, 2025 | 5.800 | 5.880 | 5.610 | 5.690 | 5.690 | 434,500 |
| Mar 24, 2025 | 5.730 | 5.860 | 5.570 | 5.800 | 5.800 | 808,700 |
| Mar 21, 2025 | 5.750 | 5.790 | 5.520 | 5.560 | 5.560 | 703,500 |
| Mar 20, 2025 | 6.200 | 6.270 | 5.700 | 5.700 | 5.700 | 1,046,500 |
| Mar 19, 2025 | 5.900 | 6.140 | 5.710 | 6.140 | 6.140 | 1,206,500 |
| Mar 18, 2025 | 5.350 | 5.960 | 5.350 | 5.910 | 5.910 | 3,110,500 |
| Mar 17, 2025 | 5.350 | 5.400 | 5.200 | 5.300 | 5.300 | 1,345,000 |
| Mar 14, 2025 | 5.210 | 5.440 | 5.150 | 5.160 | 5.160 | 1,019,000 |
| Mar 13, 2025 | 5.250 | 5.270 | 5.150 | 5.210 | 5.210 | 531,000 |
| Mar 12, 2025 | 5.500 | 5.550 | 5.180 | 5.200 | 5.200 | 1,097,500 |
| Mar 11, 2025 | 5.300 | 5.490 | 5.200 | 5.270 | 5.270 | 610,500 |
| Mar 10, 2025 | 5.390 | 5.500 | 5.200 | 5.500 | 5.500 | 793,500 |
| Mar 7, 2025 | 5.300 | 5.470 | 5.300 | 5.360 | 5.360 | 453,000 |
| Mar 6, 2025 | 5.370 | 5.530 | 5.200 | 5.300 | 5.300 | 1,250,500 |
| Mar 5, 2025 | 5.100 | 5.460 | 5.100 | 5.370 | 5.370 | 1,121,500 |
| Mar 4, 2025 | 5.150 | 5.150 | 5.010 | 5.060 | 5.060 | 677,500 |
| Mar 3, 2025 | 5.260 | 5.330 | 5.100 | 5.180 | 5.180 | 816,500 |
| Feb 28, 2025 | 5.250 | 5.470 | 5.190 | 5.300 | 5.300 | 785,500 |
| Feb 27, 2025 | 5.550 | 5.550 | 5.290 | 5.300 | 5.300 | 1,049,000 |
| Feb 26, 2025 | 5.650 | 5.700 | 5.200 | 5.400 | 5.400 | 3,010,500 |
| Feb 25, 2025 | 5.780 | 6.000 | 5.570 | 5.650 | 5.650 | 1,066,000 |
| Feb 24, 2025 | 6.030 | 6.030 | 5.800 | 5.800 | 5.800 | 741,500 |
| Feb 21, 2025 | 6.030 | 6.090 | 5.860 | 6.000 | 6.000 | 825,500 |
| Feb 20, 2025 | 6.050 | 6.190 | 6.000 | 6.030 | 6.030 | 453,500 |
| Feb 19, 2025 | 6.250 | 6.300 | 6.140 | 6.150 | 6.150 | 277,000 |
| Feb 18, 2025 | 6.230 | 6.520 | 6.120 | 6.250 | 6.250 | 1,081,500 |
| Feb 17, 2025 | 6.620 | 6.620 | 5.940 | 6.230 | 6.230 | 2,263,500 |
| Feb 14, 2025 | 6.500 | 6.690 | 6.490 | 6.620 | 6.620 | 750,000 |
| Feb 13, 2025 | 6.370 | 6.650 | 6.370 | 6.500 | 6.500 | 2,015,500 |
| Feb 12, 2025 | 6.230 | 6.390 | 6.170 | 6.370 | 6.370 | 611,500 |
| Feb 11, 2025 | 6.080 | 6.280 | 6.000 | 6.250 | 6.250 | 1,161,500 |
| Feb 10, 2025 | 6.170 | 6.280 | 6.080 | 6.090 | 6.090 | 399,500 |
| Feb 7, 2025 | 6.360 | 6.360 | 5.980 | 6.170 | 6.170 | 1,382,000 |
| Feb 6, 2025 | 6.160 | 6.450 | 6.160 | 6.340 | 6.340 | 2,354,500 |
| Feb 5, 2025 | 6.140 | 6.380 | 6.010 | 6.250 | 6.250 | 1,195,000 |
| Feb 4, 2025 | 6.020 | 6.380 | 6.000 | 6.140 | 6.140 | 1,466,500 |
| Feb 3, 2025 | 6.150 | 6.150 | 5.580 | 6.000 | 6.000 | 911,000 |
| Jan 28, 2025 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | - |
| Jan 27, 2025 | 5.900 | 6.180 | 5.900 | 6.030 | 6.030 | 975,000 |
| Jan 24, 2025 | 5.870 | 5.950 | 5.800 | 5.900 | 5.900 | 660,000 |
| Jan 23, 2025 | 5.800 | 6.050 | 5.740 | 5.840 | 5.840 | 2,357,000 |
| Jan 22, 2025 | 5.650 | 5.790 | 5.490 | 5.700 | 5.700 | 1,869,000 |
| Jan 21, 2025 | 5.750 | 6.000 | 5.400 | 5.740 | 5.740 | 2,694,500 |
| Jan 20, 2025 | 5.130 | 5.750 | 5.130 | 5.540 | 5.540 | 3,452,500 |
| Jan 17, 2025 | 5.070 | 5.110 | 5.020 | 5.090 | 5.090 | 125,500 |
| Jan 16, 2025 | 5.010 | 5.170 | 4.990 | 5.070 | 5.070 | 861,500 |
| Jan 15, 2025 | 5.000 | 5.010 | 4.910 | 4.980 | 4.980 | 66,000 |
| Jan 14, 2025 | 4.820 | 5.120 | 4.820 | 5.000 | 5.000 | 293,000 |
| Jan 13, 2025 | 4.990 | 5.000 | 4.860 | 4.870 | 4.870 | 429,500 |
| Jan 10, 2025 | 5.060 | 5.280 | 4.900 | 4.940 | 4.940 | 726,000 |
| Jan 9, 2025 | 5.150 | 5.300 | 5.050 | 5.060 | 5.060 | 214,000 |
| Jan 8, 2025 | 5.350 | 5.350 | 5.130 | 5.150 | 5.150 | 232,000 |
| Jan 7, 2025 | 4.910 | 5.380 | 4.910 | 5.350 | 5.350 | 2,163,500 |
| Jan 6, 2025 | 4.970 | 5.070 | 4.820 | 4.910 | 4.910 | 430,500 |
| Jan 3, 2025 | 4.910 | 5.150 | 4.910 | 4.970 | 4.970 | 187,000 |
| Jan 2, 2025 | 5.000 | 5.100 | 4.870 | 5.030 | 5.030 | 456,000 |
| Dec 31, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | - |
| Dec 30, 2024 | 4.900 | 5.180 | 4.900 | 5.030 | 5.030 | 861,500 |
| Dec 27, 2024 | 5.160 | 5.160 | 4.950 | 5.000 | 5.000 | 608,000 |
| Dec 24, 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | - |
| Dec 23, 2024 | 5.010 | 5.450 | 5.010 | 5.390 | 5.390 | 790,500 |
| Dec 20, 2024 | 5.290 | 5.480 | 5.150 | 5.160 | 5.160 | 508,500 |
| Dec 19, 2024 | 5.000 | 5.440 | 4.840 | 5.160 | 5.160 | 1,477,558 |
| Dec 18, 2024 | 5.330 | 5.330 | 4.940 | 5.000 | 5.000 | 742,000 |
| Dec 17, 2024 | 4.960 | 4.980 | 4.760 | 4.840 | 4.840 | 404,500 |
| Dec 16, 2024 | 5.070 | 5.290 | 4.810 | 4.880 | 4.880 | 876,500 |
| Dec 13, 2024 | 5.350 | 5.420 | 5.000 | 5.050 | 5.050 | 1,219,500 |
| Dec 12, 2024 | 5.410 | 5.490 | 5.330 | 5.440 | 5.440 | 259,000 |
| Dec 11, 2024 | 5.330 | 5.600 | 5.330 | 5.420 | 5.420 | 232,000 |
| Dec 10, 2024 | 5.730 | 5.730 | 5.300 | 5.360 | 5.360 | 531,500 |
| Dec 9, 2024 | 5.400 | 5.700 | 5.220 | 5.570 | 5.570 | 1,207,500 |
| Dec 6, 2024 | 5.440 | 5.580 | 5.360 | 5.400 | 5.400 | 849,000 |
| Dec 5, 2024 | 5.540 | 5.610 | 5.430 | 5.440 | 5.440 | 105,500 |
| Dec 4, 2024 | 5.300 | 5.800 | 5.300 | 5.610 | 5.610 | 952,000 |
| Dec 3, 2024 | 5.200 | 5.320 | 5.160 | 5.300 | 5.300 | 214,000 |
| Dec 2, 2024 | 5.490 | 5.500 | 5.300 | 5.300 | 5.300 | 555,000 |
| Nov 29, 2024 | 5.150 | 5.600 | 5.150 | 5.360 | 5.360 | 949,000 |
| Nov 28, 2024 | 5.290 | 5.500 | 5.250 | 5.300 | 5.300 | 1,324,500 |
| Nov 27, 2024 | 5.600 | 5.600 | 5.400 | 5.460 | 5.460 | 182,500 |
| Nov 26, 2024 | 5.420 | 5.670 | 5.400 | 5.600 | 5.600 | 750,500 |
| Nov 25, 2024 | 5.420 | 5.540 | 5.230 | 5.420 | 5.420 | 850,000 |
| Nov 22, 2024 | 5.900 | 5.900 | 5.400 | 5.440 | 5.440 | 1,879,000 |
| Nov 21, 2024 | 6.010 | 6.010 | 5.840 | 5.900 | 5.900 | 318,620 |
| Nov 20, 2024 | 5.790 | 6.230 | 5.640 | 6.010 | 6.010 | 2,468,000 |
| Nov 19, 2024 | 5.840 | 5.840 | 5.620 | 5.790 | 5.790 | 1,276,500 |
| Nov 18, 2024 | 6.200 | 6.200 | 5.810 | 5.840 | 5.840 | 514,500 |
| Nov 15, 2024 | 5.650 | 6.220 | 5.650 | 5.950 | 5.950 | 1,516,500 |
| Nov 14, 2024 | 6.340 | 6.470 | 5.790 | 5.850 | 5.850 | 2,043,000 |
| Nov 13, 2024 | 6.300 | 6.500 | 6.070 | 6.340 | 6.340 | 1,685,000 |
| Nov 12, 2024 | 5.970 | 6.500 | 5.890 | 6.410 | 6.410 | 6,393,630 |
| Nov 11, 2024 | 5.440 | 5.950 | 5.340 | 5.940 | 5.940 | 3,375,500 |
| Nov 8, 2024 | 4.600 | 5.600 | 4.600 | 5.450 | 5.450 | 4,485,000 |
| Nov 7, 2024 | 4.220 | 4.710 | 4.220 | 4.600 | 4.600 | 2,141,500 |
| Nov 6, 2024 | 4.660 | 4.740 | 4.400 | 4.490 | 4.490 | 1,670,000 |
| Nov 5, 2024 | 4.920 | 5.050 | 4.630 | 4.790 | 4.790 | 3,019,500 |
| Nov 4, 2024 | 5.140 | 5.140 | 4.920 | 4.920 | 4.920 | 1,073,500 |
| Nov 1, 2024 | 5.190 | 5.450 | 5.120 | 5.140 | 5.140 | 1,095,500 |
| Oct 31, 2024 | 5.080 | 5.540 | 5.080 | 5.190 | 5.190 | 2,490,000 |
| Oct 30, 2024 | 4.920 | 5.300 | 4.850 | 5.080 | 5.080 | 4,445,900 |
| Oct 29, 2024 | 5.740 | 5.740 | 4.900 | 4.920 | 4.920 | 4,196,750 |
| Oct 28, 2024 | 5.770 | 5.930 | 5.500 | 5.540 | 5.540 | 2,647,500 |
| Oct 25, 2024 | 6.000 | 6.060 | 5.730 | 5.780 | 5.780 | 1,861,100 |
| Oct 24, 2024 | 6.440 | 6.440 | 5.840 | 6.000 | 6.000 | 4,854,000 |
| Oct 23, 2024 | 6.500 | 6.520 | 6.340 | 6.340 | 6.340 | 1,565,000 |
| Oct 22, 2024 | 6.370 | 6.700 | 6.350 | 6.500 | 6.500 | 1,731,000 |
| Oct 21, 2024 | 6.170 | 6.570 | 6.090 | 6.370 | 6.370 | 3,136,500 |
| Oct 18, 2024 | 6.100 | 6.280 | 5.950 | 6.170 | 6.170 | 3,294,000 |
| Oct 17, 2024 | 6.360 | 6.600 | 5.920 | 6.120 | 6.120 | 3,941,500 |
| Oct 16, 2024 | 6.380 | 6.700 | 6.280 | 6.360 | 6.360 | 2,134,500 |
| Oct 15, 2024 | 7.160 | 7.350 | 6.210 | 6.400 | 6.400 | 3,395,500 |
| Oct 14, 2024 | 7.290 | 7.290 | 6.840 | 7.180 | 7.180 | 2,322,000 |
| Oct 10, 2024 | 6.970 | 7.380 | 6.840 | 7.160 | 7.160 | 4,851,000 |
| Oct 9, 2024 | 6.010 | 6.880 | 6.010 | 6.800 | 6.800 | 7,676,000 |
| Oct 8, 2024 | 7.200 | 7.300 | 5.960 | 6.000 | 6.000 | 9,564,000 |
| Oct 7, 2024 | 8.000 | 8.300 | 7.200 | 7.310 | 7.310 | 16,341,000 |
| Oct 4, 2024 | 9.000 | 9.000 | 8.000 | 8.380 | 8.380 | 12,094,800 |
| Oct 3, 2024 | 9.400 | 9.990 | 7.700 | 9.000 | 9.000 | 21,121,400 |
| Oct 2, 2024 | 9.500 | 10.880 | 6.680 | 9.150 | 9.150 | 111,774,000 |
Related Tickers
HBB Hamilton Beach Brands Holding Company
16.82
-1.06%
AMWD American Woodmark Corporation
54.37
+1.26%
HNI HNI Corporation
40.27
+0.02%
MBC MasterBrand, Inc.
11.25
+1.08%
PATK Patrick Industries, Inc.
73.76
-0.77%
SGI Somnigroup International Inc.
54.26
-0.39%
MLKN MillerKnoll, Inc.
16.08
-0.83%
SCS Steelcase Inc.
9.75
+0.10%
ETD Ethan Allen Interiors Inc.
25.44
+0.69%
SN SharkNinja, Inc.
65.44
-0.31%