HKSE - Delayed Quote HKD
Lianlian DigiTech Co., Ltd. (2598.HK)
8.880
+0.170
+(1.95%)
As of 10:52:15 AM 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 |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 8.720 | 9.250 | 8.720 | 8.880 | 8.880 | 10,129,200 |
| Jun 10, 2025 | 8.310 | 9.100 | 8.190 | 8.710 | 8.710 | 17,155,750 |
| Jun 9, 2025 | 9.250 | 9.440 | 8.150 | 8.190 | 8.190 | 30,739,150 |
| Jun 6, 2025 | 10.040 | 10.160 | 8.950 | 8.960 | 8.960 | 21,006,937 |
| Jun 5, 2025 | 10.700 | 10.800 | 9.900 | 9.960 | 9.960 | 20,595,300 |
| Jun 4, 2025 | 10.300 | 10.880 | 9.500 | 10.140 | 10.140 | 31,553,192 |
| Jun 3, 2025 | 15.500 | 16.840 | 9.820 | 10.000 | 10.000 | 41,117,220 |
| Jun 2, 2025 | 11.020 | 18.000 | 10.980 | 16.460 | 16.460 | 20,333,264 |
| May 30, 2025 | 10.580 | 11.200 | 8.500 | 10.020 | 10.020 | 7,914,400 |
| May 29, 2025 | 7.300 | 11.000 | 7.300 | 10.560 | 10.560 | 7,647,000 |
| May 28, 2025 | 7.100 | 7.500 | 6.850 | 7.290 | 7.290 | 1,245,000 |
| May 27, 2025 | 7.200 | 7.210 | 7.000 | 7.020 | 7.020 | 145,000 |
| May 26, 2025 | 7.460 | 7.560 | 7.010 | 7.200 | 7.200 | 601,000 |
| May 23, 2025 | 7.280 | 7.690 | 7.250 | 7.460 | 7.460 | 1,344,500 |
| May 22, 2025 | 7.020 | 7.070 | 6.520 | 6.550 | 6.550 | 361,000 |
| May 21, 2025 | 6.320 | 7.210 | 6.290 | 7.020 | 7.020 | 1,240,500 |
| May 20, 2025 | 6.000 | 6.650 | 6.000 | 6.370 | 6.370 | 3,086,500 |
| May 19, 2025 | 6.100 | 6.100 | 5.980 | 6.000 | 6.000 | 1,005,500 |
| May 16, 2025 | 6.090 | 6.090 | 5.990 | 6.000 | 6.000 | 775,500 |
| May 15, 2025 | 6.260 | 6.310 | 6.030 | 6.090 | 6.090 | 154,500 |
| May 14, 2025 | 6.160 | 6.550 | 5.990 | 6.090 | 6.090 | 2,390,500 |
| May 13, 2025 | 6.100 | 6.360 | 6.000 | 6.150 | 6.150 | 1,274,500 |
| May 12, 2025 | 6.100 | 6.340 | 5.900 | 6.020 | 6.020 | 442,000 |
| May 9, 2025 | 6.010 | 6.160 | 5.950 | 6.040 | 6.040 | 453,000 |
| May 8, 2025 | 6.160 | 6.260 | 6.000 | 6.010 | 6.010 | 481,500 |
| May 7, 2025 | 6.790 | 6.800 | 6.100 | 6.160 | 6.160 | 179,000 |
| May 6, 2025 | 7.000 | 7.000 | 6.000 | 6.190 | 6.190 | 1,120,487 |
| May 2, 2025 | 6.590 | 7.990 | 6.590 | 7.490 | 7.490 | 974,500 |
| Apr 30, 2025 | 6.150 | 6.490 | 6.150 | 6.390 | 6.390 | 186,000 |
| Apr 29, 2025 | 6.190 | 6.250 | 6.100 | 6.190 | 6.190 | 55,000 |
| Apr 28, 2025 | 6.250 | 6.250 | 6.070 | 6.140 | 6.140 | 61,500 |
| Apr 25, 2025 | 6.100 | 6.100 | 5.970 | 6.020 | 6.020 | 126,000 |
| Apr 24, 2025 | 6.090 | 6.490 | 6.000 | 6.060 | 6.060 | 143,000 |
| Apr 23, 2025 | 6.350 | 6.460 | 6.040 | 6.190 | 6.190 | 308,000 |
| Apr 22, 2025 | 6.500 | 6.760 | 6.100 | 6.350 | 6.350 | 426,000 |
| Apr 17, 2025 | 5.990 | 6.160 | 5.990 | 6.070 | 6.070 | 223,500 |
| Apr 16, 2025 | 6.160 | 6.170 | 6.130 | 6.120 | 6.120 | 215,000 |
| Apr 15, 2025 | 6.330 | 6.600 | 6.010 | 6.160 | 6.160 | 292,500 |
| Apr 14, 2025 | 6.180 | 6.620 | 6.150 | 6.310 | 6.310 | 219,000 |
| Apr 11, 2025 | 6.230 | 6.340 | 6.130 | 6.130 | 6.130 | 81,000 |
| Apr 10, 2025 | 6.400 | 6.580 | 6.050 | 6.230 | 6.230 | 201,000 |
| Apr 9, 2025 | 6.150 | 6.300 | 5.930 | 6.060 | 6.060 | 128,500 |
| Apr 8, 2025 | 5.610 | 6.200 | 5.600 | 6.140 | 6.140 | 281,000 |
| Apr 7, 2025 | 6.370 | 6.140 | 5.500 | 5.550 | 5.550 | 318,500 |
| Apr 3, 2025 | 6.600 | 6.600 | 6.400 | 6.440 | 6.440 | 90,000 |
| Apr 2, 2025 | 6.510 | 6.880 | 6.510 | 6.600 | 6.600 | 573,500 |
| Apr 1, 2025 | 7.000 | 7.000 | 6.310 | 6.510 | 6.510 | 1,117,500 |
| Mar 31, 2025 | 6.840 | 7.350 | 6.500 | 7.000 | 7.000 | 2,642,500 |
| Mar 28, 2025 | 8.690 | 8.690 | 7.180 | 7.200 | 7.200 | 1,131,041 |
| Mar 27, 2025 | 9.000 | 9.000 | 8.680 | 8.720 | 8.720 | 175,500 |
| Mar 26, 2025 | 10.800 | 10.800 | 8.800 | 9.200 | 9.200 | 428,000 |
| Mar 25, 2025 | 11.480 | 11.480 | 9.930 | 10.400 | 10.400 | 617,500 |
| Mar 24, 2025 | 11.960 | 12.100 | 11.140 | 11.500 | 11.500 | 15,962,000 |
| Mar 21, 2025 | 11.000 | 11.960 | 10.600 | 11.960 | 11.960 | 708,500 |
| Mar 20, 2025 | 10.120 | 11.500 | 9.640 | 11.180 | 11.180 | 1,133,500 |
| Mar 19, 2025 | 10.000 | 10.280 | 8.870 | 10.120 | 10.120 | 1,092,000 |
| Mar 18, 2025 | 9.190 | 9.190 | 8.750 | 8.870 | 8.870 | 184,500 |
| Mar 17, 2025 | 8.790 | 8.910 | 8.660 | 8.860 | 8.860 | 248,500 |
| Mar 14, 2025 | 8.710 | 8.860 | 8.640 | 8.850 | 8.850 | 140,000 |
| Mar 13, 2025 | 9.020 | 9.020 | 8.730 | 8.820 | 8.820 | 115,000 |
| Mar 12, 2025 | 8.900 | 9.020 | 8.830 | 9.020 | 9.020 | 178,000 |
| Mar 11, 2025 | 9.080 | 9.080 | 8.500 | 9.040 | 9.040 | 70,500 |
| Mar 10, 2025 | 9.010 | 9.110 | 8.790 | 9.110 | 9.110 | 52,000 |
| Mar 7, 2025 | 9.140 | 9.160 | 8.820 | 9.030 | 9.030 | 77,000 |
| Mar 6, 2025 | 9.170 | 9.170 | 8.860 | 9.000 | 9.000 | 205,000 |
| Mar 5, 2025 | 8.990 | 9.060 | 8.900 | 9.060 | 9.060 | 172,500 |
| Mar 4, 2025 | 8.990 | 9.180 | 8.220 | 9.070 | 9.070 | 205,100 |
| Mar 3, 2025 | 9.200 | 9.200 | 8.810 | 9.000 | 9.000 | 162,500 |
| Feb 28, 2025 | 9.250 | 9.250 | 8.860 | 9.150 | 9.150 | 268,500 |
| Feb 27, 2025 | 8.990 | 9.180 | 8.890 | 9.180 | 9.180 | 144,000 |
| Feb 26, 2025 | 9.100 | 9.290 | 8.840 | 9.190 | 9.190 | 134,500 |
| Feb 25, 2025 | 9.000 | 9.140 | 8.850 | 9.100 | 9.100 | 115,500 |
| Feb 24, 2025 | 8.310 | 9.250 | 8.310 | 9.150 | 9.150 | 99,500 |
| Feb 21, 2025 | 9.200 | 9.490 | 9.010 | 9.190 | 9.190 | 439,000 |
| Feb 20, 2025 | 9.180 | 9.200 | 9.030 | 9.200 | 9.200 | 14,000 |
| Feb 19, 2025 | 9.490 | 9.490 | 9.110 | 9.220 | 9.220 | 253,000 |
| Feb 18, 2025 | 9.550 | 9.590 | 9.000 | 9.430 | 9.430 | 173,500 |
| Feb 17, 2025 | 9.500 | 9.850 | 9.430 | 9.430 | 9.430 | 306,500 |
| Feb 14, 2025 | 9.200 | 9.500 | 9.090 | 9.500 | 9.500 | 186,500 |
| Feb 13, 2025 | 8.960 | 9.300 | 8.680 | 9.200 | 9.200 | 329,500 |
| Feb 12, 2025 | 8.360 | 8.970 | 6.660 | 8.850 | 8.850 | 749,500 |
| Feb 11, 2025 | 9.500 | 9.700 | 8.340 | 8.350 | 8.350 | 1,328,500 |
| Feb 10, 2025 | 10.000 | 10.220 | 9.500 | 9.500 | 9.500 | 601,500 |
| Feb 7, 2025 | 10.000 | 10.200 | 9.860 | 9.860 | 9.860 | 3,237,500 |
| Feb 6, 2025 | 10.100 | 10.260 | 9.840 | 9.860 | 9.860 | 1,999,000 |
| Feb 5, 2025 | 9.970 | 10.200 | 9.900 | 9.980 | 9.980 | 2,302,500 |
| Feb 4, 2025 | 9.820 | 10.380 | 9.600 | 9.950 | 9.950 | 3,437,500 |
| Feb 3, 2025 | 10.080 | 10.160 | 9.580 | 9.850 | 9.850 | 1,913,500 |
| Jan 28, 2025 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | - |
| Jan 27, 2025 | 10.200 | 10.340 | 10.160 | 10.280 | 10.280 | 1,182,500 |
| Jan 24, 2025 | 9.900 | 10.480 | 9.900 | 10.260 | 10.260 | 1,684,000 |
| Jan 23, 2025 | 9.500 | 10.460 | 9.500 | 10.240 | 10.240 | 1,520,500 |
| Jan 22, 2025 | 8.730 | 9.450 | 8.300 | 9.450 | 9.450 | 2,612,000 |
| Jan 21, 2025 | 8.360 | 8.760 | 8.190 | 8.620 | 8.620 | 301,000 |
| Jan 20, 2025 | 8.850 | 8.850 | 8.600 | 8.600 | 8.600 | 217,000 |
| Jan 17, 2025 | 9.200 | 9.200 | 8.800 | 8.850 | 8.850 | 223,000 |
| Jan 16, 2025 | 9.200 | 9.200 | 9.010 | 9.010 | 9.010 | 211,000 |
| Jan 15, 2025 | 9.200 | 9.200 | 9.170 | 9.180 | 9.180 | 211,000 |
| Jan 14, 2025 | 9.040 | 9.150 | 9.040 | 9.150 | 9.150 | 237,500 |
| Jan 13, 2025 | 9.090 | 9.090 | 8.900 | 9.040 | 9.040 | 213,500 |
| Jan 10, 2025 | 9.170 | 9.190 | 8.850 | 9.100 | 9.100 | 211,000 |
| Jan 9, 2025 | 9.000 | 9.260 | 9.000 | 9.180 | 9.180 | 214,000 |
| Jan 8, 2025 | 9.180 | 9.180 | 9.040 | 9.040 | 9.040 | 212,000 |
| Jan 7, 2025 | 9.280 | 9.380 | 9.100 | 9.100 | 9.100 | 212,500 |
| Jan 6, 2025 | 9.400 | 9.400 | 9.100 | 9.100 | 9.100 | 202,000 |
| Jan 3, 2025 | 9.380 | 9.390 | 9.290 | 9.290 | 9.290 | 158,500 |
| Jan 2, 2025 | 9.540 | 9.540 | 9.210 | 9.360 | 9.360 | 202,000 |
| Dec 31, 2024 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | - |
| Dec 30, 2024 | 9.260 | 9.420 | 9.230 | 9.420 | 9.420 | 202,500 |
| Dec 27, 2024 | 9.480 | 9.480 | 9.220 | 9.230 | 9.230 | 72,500 |
| Dec 24, 2024 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | - |
| Dec 23, 2024 | 9.450 | 9.470 | 9.300 | 9.430 | 9.430 | 207,500 |
| Dec 20, 2024 | 9.600 | 9.660 | 9.030 | 9.460 | 9.460 | 211,000 |
| Dec 19, 2024 | 9.500 | 9.500 | 9.360 | 9.500 | 9.500 | 207,000 |
| Dec 18, 2024 | 9.360 | 9.460 | 9.320 | 9.360 | 9.360 | 201,500 |
| Dec 17, 2024 | 9.500 | 9.500 | 9.220 | 9.220 | 9.220 | 204,000 |
| Dec 16, 2024 | 9.400 | 9.440 | 9.270 | 9.300 | 9.300 | 201,000 |
| Dec 13, 2024 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | - |
| Dec 12, 2024 | 9.500 | 9.700 | 9.310 | 9.320 | 9.320 | 208,000 |
| Dec 11, 2024 | 9.800 | 9.800 | 9.420 | 9.420 | 9.420 | 209,500 |
| Dec 10, 2024 | 9.470 | 9.820 | 9.470 | 9.700 | 9.700 | 265,500 |
| Dec 9, 2024 | 9.500 | 9.700 | 9.390 | 9.700 | 9.700 | 212,500 |
| Dec 6, 2024 | 9.520 | 9.580 | 9.400 | 9.500 | 9.500 | 218,000 |
| Dec 5, 2024 | 9.530 | 9.650 | 9.390 | 9.650 | 9.650 | 215,000 |
| Dec 4, 2024 | 9.400 | 9.530 | 9.320 | 9.530 | 9.530 | 214,500 |
| Dec 3, 2024 | 9.600 | 9.620 | 9.370 | 9.500 | 9.500 | 211,000 |
| Dec 2, 2024 | 10.200 | 10.200 | 9.460 | 9.580 | 9.580 | 222,500 |
| Nov 29, 2024 | 9.470 | 10.280 | 9.340 | 10.280 | 10.280 | 175,500 |
| Nov 28, 2024 | 9.300 | 9.390 | 9.220 | 9.350 | 9.350 | 109,500 |
| Nov 27, 2024 | 9.210 | 9.400 | 9.100 | 9.400 | 9.400 | 94,000 |
| Nov 26, 2024 | 9.500 | 9.500 | 9.130 | 9.300 | 9.300 | 119,000 |
| Nov 25, 2024 | 9.460 | 9.460 | 9.100 | 9.450 | 9.450 | 26,500 |
| Nov 22, 2024 | 9.320 | 9.320 | 9.070 | 9.300 | 9.300 | 59,000 |
| Nov 21, 2024 | 9.480 | 9.480 | 9.170 | 9.330 | 9.330 | 216,500 |
| Nov 20, 2024 | 9.500 | 9.500 | 9.170 | 9.340 | 9.340 | 219,500 |
| Nov 19, 2024 | 9.500 | 9.500 | 9.300 | 9.300 | 9.300 | 215,000 |
| Nov 18, 2024 | 9.540 | 9.540 | 9.100 | 9.500 | 9.500 | 220,500 |
| Nov 15, 2024 | 9.400 | 9.580 | 9.160 | 9.550 | 9.550 | 250,000 |
| Nov 14, 2024 | 9.400 | 9.400 | 9.140 | 9.380 | 9.380 | 216,000 |
| Nov 13, 2024 | 9.700 | 9.700 | 9.180 | 9.410 | 9.410 | 204,500 |
| Nov 12, 2024 | 9.640 | 9.640 | 9.350 | 9.400 | 9.400 | 208,000 |
| Nov 11, 2024 | 9.780 | 9.780 | 9.520 | 9.650 | 9.650 | 203,000 |
| Nov 8, 2024 | 9.800 | 9.800 | 9.000 | 9.650 | 9.650 | 223,000 |
| Nov 7, 2024 | 9.800 | 9.800 | 9.530 | 9.650 | 9.650 | 208,500 |
| Nov 6, 2024 | 9.910 | 9.930 | 9.660 | 9.720 | 9.720 | 234,000 |
| Nov 5, 2024 | 9.940 | 9.940 | 9.740 | 9.860 | 9.860 | 226,000 |
| Nov 4, 2024 | 10.160 | 10.160 | 9.640 | 9.900 | 9.900 | 218,500 |
| Nov 1, 2024 | 10.180 | 10.180 | 9.860 | 9.900 | 9.900 | 233,000 |
| Oct 31, 2024 | 9.900 | 10.220 | 9.710 | 10.220 | 10.220 | 278,500 |
| Oct 30, 2024 | 9.700 | 9.900 | 9.450 | 9.900 | 9.900 | 156,000 |
| Oct 29, 2024 | 9.900 | 9.900 | 9.200 | 9.500 | 9.500 | 111,500 |
| Oct 28, 2024 | 10.000 | 10.000 | 9.380 | 9.520 | 9.520 | 186,000 |
| Oct 25, 2024 | 9.920 | 9.980 | 9.760 | 9.850 | 9.850 | 219,000 |
| Oct 24, 2024 | 10.100 | 10.140 | 9.800 | 9.950 | 9.950 | 241,000 |
| Oct 23, 2024 | 10.220 | 10.240 | 10.000 | 10.160 | 10.160 | 213,014 |
| Oct 22, 2024 | 10.100 | 10.380 | 9.980 | 10.220 | 10.220 | 302,000 |
| Oct 21, 2024 | 10.100 | 10.100 | 9.730 | 10.080 | 10.080 | 259,500 |
| Oct 18, 2024 | 9.880 | 9.880 | 9.530 | 9.810 | 9.810 | 229,000 |
| Oct 17, 2024 | 9.850 | 9.900 | 9.700 | 9.890 | 9.890 | 249,500 |
| Oct 16, 2024 | 9.750 | 9.890 | 9.600 | 9.850 | 9.850 | 221,500 |
| Oct 15, 2024 | 9.810 | 9.900 | 9.550 | 9.800 | 9.800 | 224,500 |
| Oct 14, 2024 | 9.810 | 10.000 | 9.520 | 9.810 | 9.810 | 371,000 |
| Oct 10, 2024 | 9.580 | 9.790 | 9.500 | 9.790 | 9.790 | 250,000 |
| Oct 9, 2024 | 9.860 | 9.890 | 9.300 | 9.600 | 9.600 | 229,000 |
| Oct 8, 2024 | 9.850 | 10.400 | 9.270 | 9.900 | 9.900 | 371,500 |
| Oct 7, 2024 | 9.250 | 10.880 | 9.250 | 9.810 | 9.810 | 1,209,514 |
| Oct 4, 2024 | 8.900 | 9.450 | 8.800 | 9.250 | 9.250 | 358,500 |
| Oct 3, 2024 | 8.840 | 9.000 | 8.510 | 9.000 | 9.000 | 343,000 |
| Oct 2, 2024 | 8.960 | 9.480 | 8.760 | 8.860 | 8.860 | 318,500 |
| Sep 30, 2024 | 9.000 | 9.270 | 8.970 | 9.200 | 9.200 | 304,500 |
| Sep 27, 2024 | 8.980 | 9.100 | 8.980 | 9.080 | 9.080 | 132,000 |
| Sep 26, 2024 | 9.010 | 9.060 | 8.890 | 8.980 | 8.980 | 129,000 |
| Sep 25, 2024 | 9.110 | 9.190 | 8.920 | 9.050 | 9.050 | 110,500 |
| Sep 24, 2024 | 9.240 | 9.260 | 9.000 | 9.110 | 9.110 | 93,000 |
| Sep 23, 2024 | 9.140 | 9.390 | 9.130 | 9.250 | 9.250 | 53,500 |
| Sep 20, 2024 | 9.000 | 9.480 | 9.080 | 9.080 | 9.080 | 235,000 |
| Sep 19, 2024 | 9.340 | 9.340 | 9.000 | 9.000 | 9.000 | 220,500 |
| Sep 17, 2024 | 9.180 | 9.390 | 9.180 | 9.220 | 9.220 | 44,500 |
| Sep 16, 2024 | 9.410 | 9.440 | 9.280 | 9.280 | 9.280 | 70,500 |
| Sep 13, 2024 | 9.410 | 9.430 | 9.300 | 9.430 | 9.430 | 228,000 |
| Sep 12, 2024 | 9.390 | 9.440 | 9.320 | 9.420 | 9.420 | 215,500 |
| Sep 11, 2024 | 9.390 | 9.480 | 9.350 | 9.450 | 9.450 | 232,000 |
| Sep 10, 2024 | 9.550 | 9.550 | 9.390 | 9.450 | 9.450 | 226,000 |
| Sep 9, 2024 | 9.510 | 9.540 | 9.390 | 9.470 | 9.470 | 218,500 |
| Sep 5, 2024 | 9.510 | 9.560 | 9.470 | 9.490 | 9.490 | 215,500 |
| Sep 4, 2024 | 9.570 | 9.570 | 9.400 | 9.490 | 9.490 | 222,000 |
| Sep 3, 2024 | 9.540 | 9.550 | 9.430 | 9.500 | 9.500 | 225,500 |
| Sep 2, 2024 | 9.570 | 9.570 | 9.390 | 9.550 | 9.550 | 279,000 |
| Aug 30, 2024 | 9.490 | 9.560 | 9.350 | 9.560 | 9.560 | 206,500 |
| Aug 29, 2024 | 9.450 | 9.490 | 9.350 | 9.490 | 9.490 | 118,500 |
| Aug 28, 2024 | 9.460 | 9.490 | 9.360 | 9.360 | 9.360 | 164,500 |
| Aug 27, 2024 | 9.540 | 9.540 | 9.300 | 9.470 | 9.470 | 172,000 |
| Aug 26, 2024 | 9.100 | 9.500 | 8.900 | 9.500 | 9.500 | 199,000 |
| Aug 23, 2024 | 9.490 | 9.490 | 9.100 | 9.190 | 9.190 | 232,000 |
| Aug 22, 2024 | 9.490 | 9.490 | 9.160 | 9.420 | 9.420 | 145,500 |
| Aug 21, 2024 | 9.500 | 9.500 | 9.400 | 9.420 | 9.420 | 64,500 |
| Aug 20, 2024 | 9.550 | 9.550 | 9.400 | 9.400 | 9.400 | 68,000 |
| Aug 19, 2024 | 9.590 | 9.590 | 9.470 | 9.500 | 9.500 | 213,000 |
| Aug 16, 2024 | 9.530 | 9.550 | 9.480 | 9.480 | 9.480 | 234,000 |
| Aug 15, 2024 | 9.530 | 9.530 | 9.480 | 9.490 | 9.490 | 216,500 |
| Aug 14, 2024 | 9.520 | 9.520 | 9.430 | 9.430 | 9.430 | 261,000 |
| Aug 13, 2024 | 9.420 | 9.530 | 9.380 | 9.530 | 9.530 | 319,000 |
| Aug 12, 2024 | 9.540 | 9.540 | 9.400 | 9.530 | 9.530 | 288,500 |
| Aug 9, 2024 | 9.470 | 9.500 | 9.450 | 9.500 | 9.500 | 245,000 |
| Aug 8, 2024 | 9.380 | 9.500 | 9.380 | 9.500 | 9.500 | 300,500 |
| Aug 7, 2024 | 9.380 | 9.540 | 9.310 | 9.500 | 9.500 | 269,500 |
| Aug 6, 2024 | 9.480 | 9.490 | 9.310 | 9.380 | 9.380 | 295,500 |
| Aug 5, 2024 | 9.570 | 9.570 | 9.430 | 9.490 | 9.490 | 250,000 |
| Aug 2, 2024 | 9.570 | 9.570 | 9.480 | 9.560 | 9.560 | 221,000 |
| Aug 1, 2024 | 9.560 | 9.600 | 9.480 | 9.530 | 9.530 | 240,000 |
| Jul 31, 2024 | 9.610 | 9.610 | 9.460 | 9.600 | 9.600 | 156,500 |
| Jul 30, 2024 | 9.540 | 9.560 | 9.450 | 9.550 | 9.550 | 128,500 |
| Jul 29, 2024 | 9.510 | 9.600 | 9.480 | 9.540 | 9.540 | 70,000 |
| Jul 26, 2024 | 9.590 | 9.630 | 9.460 | 9.510 | 9.510 | 89,000 |
| Jul 25, 2024 | 9.520 | 9.530 | 9.440 | 9.520 | 9.520 | 61,000 |
| Jul 24, 2024 | 9.520 | 9.540 | 9.440 | 9.500 | 9.500 | 224,000 |
| Jul 23, 2024 | 9.550 | 9.570 | 9.450 | 9.540 | 9.540 | 72,500 |
| Jul 22, 2024 | 9.580 | 9.580 | 9.400 | 9.500 | 9.500 | 143,000 |
| Jul 19, 2024 | 9.550 | 9.550 | 9.420 | 9.500 | 9.500 | 80,000 |
| Jul 18, 2024 | 9.550 | 9.560 | 9.500 | 9.540 | 9.540 | 49,500 |
| Jul 17, 2024 | 9.520 | 9.610 | 9.420 | 9.530 | 9.530 | 242,500 |
| Jul 16, 2024 | 9.600 | 9.630 | 9.500 | 9.560 | 9.560 | 225,000 |
| Jul 15, 2024 | 9.660 | 9.790 | 9.500 | 9.640 | 9.640 | 219,500 |
| Jul 12, 2024 | 9.790 | 9.840 | 9.590 | 9.700 | 9.700 | 246,000 |
| Jul 11, 2024 | 9.500 | 9.820 | 9.500 | 9.710 | 9.710 | 313,000 |
| Jul 10, 2024 | 9.490 | 9.520 | 9.400 | 9.500 | 9.500 | 241,000 |
| Jul 9, 2024 | 9.440 | 9.500 | 9.300 | 9.500 | 9.500 | 277,500 |
| Jul 8, 2024 | 9.450 | 9.480 | 9.330 | 9.450 | 9.450 | 358,000 |
| Jul 5, 2024 | 9.490 | 9.550 | 9.350 | 9.450 | 9.450 | 247,000 |
| Jul 4, 2024 | 9.340 | 9.500 | 9.100 | 9.500 | 9.500 | 271,500 |
| Jul 3, 2024 | 9.350 | 9.380 | 9.170 | 9.350 | 9.350 | 248,000 |
| Jul 2, 2024 | 9.400 | 9.400 | 9.270 | 9.350 | 9.350 | 232,500 |
| Jun 28, 2024 | 9.440 | 9.490 | 9.400 | 9.420 | 9.420 | 432,500 |
| Jun 27, 2024 | 9.490 | 9.490 | 9.340 | 9.490 | 9.490 | 225,100 |
| Jun 26, 2024 | 9.550 | 9.550 | 9.420 | 9.500 | 9.500 | 155,500 |
| Jun 25, 2024 | 9.450 | 9.560 | 9.380 | 9.500 | 9.500 | 262,000 |
| Jun 24, 2024 | 9.470 | 9.480 | 9.400 | 9.480 | 9.480 | 368,000 |
| Jun 21, 2024 | 9.490 | 9.490 | 9.440 | 9.490 | 9.490 | 234,000 |
| Jun 20, 2024 | 9.540 | 9.540 | 9.420 | 9.500 | 9.500 | 395,500 |
| Jun 19, 2024 | 9.580 | 9.630 | 9.470 | 9.540 | 9.540 | 210,000 |
| Jun 18, 2024 | 9.620 | 9.620 | 9.510 | 9.580 | 9.580 | 230,000 |
| Jun 17, 2024 | 9.520 | 9.760 | 9.450 | 9.630 | 9.630 | 256,000 |
| Jun 14, 2024 | 0.019539637 Dividend | |||||
| Jun 14, 2024 | 9.490 | 9.500 | 9.450 | 9.500 | 9.500 | 275,000 |
| Jun 13, 2024 | 9.500 | 9.550 | 9.450 | 9.500 | 9.482 | 241,000 |
| Jun 12, 2024 | 9.530 | 9.530 | 9.420 | 9.500 | 9.482 | 259,000 |
| Jun 11, 2024 | 9.600 | 9.600 | 9.440 | 9.510 | 9.492 | 270,000 |
Related Tickers
9959.HK Linklogis Inc.
1.760
+1.73%
2431.HK MINIEYE
27.800
+7.75%
9923.HK Yeahka Limited
12.340
+1.15%
2495.HK Voicecomm Technology Co., Ltd.
123.200
+1.40%
2391.HK Tuya Inc.
22.100
+3.27%
IOM.L iomart Group plc
30.20
+0.83%
2121.HK AInnovation Technology Group Co., Ltd
5.740
+0.88%
VHC VirnetX Holding Corporation
8.63
-12.83%
FOUR Shift4 Payments, Inc.
94.99
-0.65%
ODD Oddity Tech Ltd.
71.19
+2.49%