19.940
-0.360
(-1.77%)
As of 2:24:46 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 |
|---|---|---|---|---|---|---|
| Jan 16, 2025 | 21.000 | 21.250 | 19.500 | 19.940 | 19.940 | 320,500 |
| Jan 15, 2025 | 22.450 | 22.450 | 20.300 | 20.300 | 20.300 | 951,500 |
| Jan 14, 2025 | 23.500 | 23.950 | 21.800 | 21.800 | 21.800 | 1,266,000 |
| Jan 13, 2025 | 21.050 | 24.250 | 20.000 | 23.500 | 23.500 | 1,593,000 |
| Jan 10, 2025 | 23.900 | 24.750 | 21.900 | 22.500 | 22.500 | 1,046,000 |
| Jan 9, 2025 | 24.500 | 25.950 | 22.000 | 24.000 | 24.000 | 1,211,000 |
| Jan 8, 2025 | 27.350 | 27.350 | 23.750 | 25.400 | 25.400 | 1,033,500 |
| Jan 7, 2025 | 23.500 | 26.500 | 22.700 | 25.200 | 25.200 | 916,500 |
| Jan 6, 2025 | 25.800 | 27.850 | 21.500 | 23.000 | 23.000 | 1,117,500 |
| Jan 3, 2025 | 23.850 | 26.000 | 21.150 | 25.500 | 25.500 | 1,311,600 |
| Jan 2, 2025 | 27.300 | 27.500 | 22.000 | 23.950 | 23.950 | 1,123,500 |
| Dec 31, 2024 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | - |
| Dec 30, 2024 | 32.350 | 32.350 | 29.800 | 29.800 | 29.800 | 773,000 |
| Dec 27, 2024 | 32.400 | 32.400 | 30.000 | 31.000 | 31.000 | 997,000 |
| Dec 24, 2024 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | - |
| Dec 23, 2024 | 40.000 | 40.000 | 33.100 | 33.850 | 33.850 | 1,024,650 |
| Dec 20, 2024 | 36.750 | 40.000 | 36.600 | 39.100 | 39.100 | 1,157,750 |
| Dec 19, 2024 | 35.000 | 38.200 | 34.500 | 36.800 | 36.800 | 757,000 |
| Dec 18, 2024 | 37.900 | 37.900 | 34.450 | 36.000 | 36.000 | 922,500 |
| Dec 17, 2024 | 43.000 | 43.000 | 31.800 | 37.900 | 37.900 | 1,475,850 |
| Dec 16, 2024 | 48.000 | 49.650 | 41.000 | 41.000 | 41.000 | 1,221,500 |
| Dec 13, 2024 | 48.200 | 49.850 | 44.550 | 49.000 | 49.000 | 1,361,000 |
| Dec 12, 2024 | 48.000 | 48.000 | 45.050 | 46.650 | 46.650 | 865,500 |
| Dec 11, 2024 | 42.000 | 47.000 | 41.400 | 46.150 | 46.150 | 1,127,500 |
| Dec 10, 2024 | 42.000 | 44.000 | 39.200 | 42.000 | 42.000 | 1,064,600 |
| Dec 9, 2024 | 35.900 | 39.950 | 35.000 | 39.950 | 39.950 | 1,214,060 |
| Dec 6, 2024 | 37.000 | 37.000 | 33.000 | 35.200 | 35.200 | 1,028,000 |
| Dec 5, 2024 | 34.000 | 35.000 | 29.950 | 35.000 | 35.000 | 1,377,200 |
| Dec 4, 2024 | 36.050 | 36.050 | 33.450 | 34.000 | 34.000 | 871,500 |
| Dec 3, 2024 | 38.000 | 38.000 | 32.000 | 35.200 | 35.200 | 1,032,950 |
| Dec 2, 2024 | 35.000 | 36.900 | 30.500 | 34.100 | 34.100 | 1,633,440 |
| Nov 29, 2024 | 29.400 | 35.000 | 29.200 | 35.000 | 35.000 | 1,909,450 |
| Nov 28, 2024 | 24.550 | 29.000 | 24.300 | 27.950 | 27.950 | 1,056,500 |
| Nov 27, 2024 | 22.600 | 24.950 | 21.000 | 24.650 | 24.650 | 618,500 |
| Nov 26, 2024 | 25.000 | 25.000 | 19.780 | 22.600 | 22.600 | 707,000 |
| Nov 25, 2024 | 17.680 | 25.750 | 17.660 | 25.000 | 25.000 | 1,480,224 |
| Nov 22, 2024 | 14.200 | 17.700 | 14.080 | 17.660 | 17.660 | 1,062,000 |
| Nov 21, 2024 | 13.700 | 14.200 | 13.580 | 14.200 | 14.200 | 499,500 |
| Nov 20, 2024 | 12.320 | 14.500 | 11.580 | 14.120 | 14.120 | 2,791,500 |
| Nov 19, 2024 | 12.300 | 15.520 | 11.860 | 12.320 | 12.320 | 949,000 |
| Nov 18, 2024 | 12.100 | 12.640 | 11.800 | 12.300 | 12.300 | 266,500 |
| Nov 15, 2024 | 12.460 | 12.500 | 11.960 | 12.100 | 12.100 | 179,000 |
| Nov 14, 2024 | 12.700 | 13.500 | 12.500 | 12.700 | 12.700 | 194,000 |
| Nov 13, 2024 | 14.600 | 15.000 | 12.480 | 12.500 | 12.500 | 306,500 |
| Nov 12, 2024 | 16.500 | 16.500 | 15.400 | 15.580 | 15.580 | 85,000 |
| Nov 11, 2024 | 17.100 | 17.100 | 16.000 | 16.500 | 16.500 | 143,500 |
| Nov 8, 2024 | 17.800 | 17.800 | 16.600 | 17.000 | 17.000 | 248,000 |
| Nov 7, 2024 | 18.500 | 18.500 | 17.600 | 17.800 | 17.800 | 146,500 |
| Nov 6, 2024 | 18.660 | 18.660 | 18.660 | 18.660 | 18.660 | - |
| Nov 5, 2024 | 18.900 | 19.200 | 18.620 | 18.660 | 18.660 | 259,500 |
| Nov 4, 2024 | 20.400 | 20.400 | 18.800 | 19.000 | 19.000 | 275,500 |
| Nov 1, 2024 | 18.360 | 19.600 | 17.820 | 18.500 | 18.500 | 512,500 |
| Oct 31, 2024 | 17.060 | 24.600 | 16.500 | 17.820 | 17.820 | 1,639,000 |
| Oct 30, 2024 | 20.000 | 50.050 | 17.000 | 17.000 | 17.000 | 588,000 |
| Jul 5, 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | - |
Related Tickers
VENAF Venus Acquisition Corporation
0.0290
-25.64%
9923.HK Yeahka Limited
8.010
+2.04%
PAY Paymentus Holdings, Inc.
30.34
-0.16%
MLGO MicroAlgo Inc.
1.7600
-3.83%
MDB MongoDB, Inc.
242.91
+0.21%
ZS Zscaler, Inc.
189.99
+2.87%
CRWD CrowdStrike Holdings, Inc.
362.02
+4.02%
PANW Palo Alto Networks, Inc.
174.19
+2.12%
ADBE Adobe Inc.
417.28
+1.11%
PLTR Palantir Technologies Inc.
68.14
+3.38%