Unlock stock picks and a broker-level newsfeed that powers Wall Street.
3.280
-0.040
(-1.20%)
At close: April 3 at 4:08:14 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 3, 2025 | 3.320 | 3.320 | 3.230 | 3.280 | 3.280 | 4,177,000 |
| Apr 2, 2025 | 3.300 | 3.330 | 3.270 | 3.320 | 3.320 | 4,461,284 |
| Apr 1, 2025 | 3.290 | 3.330 | 3.270 | 3.300 | 3.300 | 2,830,963 |
| Mar 31, 2025 | 3.330 | 3.330 | 3.240 | 3.290 | 3.290 | 6,818,000 |
| Mar 28, 2025 | 3.380 | 3.380 | 3.300 | 3.330 | 3.330 | 3,866,000 |
| Mar 27, 2025 | 3.410 | 3.410 | 3.350 | 3.360 | 3.360 | 3,168,040 |
| Mar 26, 2025 | 3.360 | 3.430 | 3.340 | 3.380 | 3.380 | 4,327,666 |
| Mar 25, 2025 | 3.440 | 3.450 | 3.370 | 3.410 | 3.410 | 4,313,000 |
| Mar 24, 2025 | 3.390 | 3.540 | 3.310 | 3.450 | 3.450 | 15,459,000 |
| Mar 21, 2025 | 3.390 | 3.490 | 3.350 | 3.370 | 3.370 | 9,535,000 |
| Mar 20, 2025 | 3.440 | 3.470 | 3.390 | 3.390 | 3.390 | 6,254,000 |
| Mar 19, 2025 | 3.500 | 3.500 | 3.420 | 3.460 | 3.460 | 6,282,001 |
| Mar 18, 2025 | 3.520 | 3.540 | 3.460 | 3.500 | 3.500 | 4,045,000 |
| Mar 17, 2025 | 3.500 | 3.570 | 3.440 | 3.480 | 3.480 | 8,908,000 |
| Mar 14, 2025 | 3.360 | 3.460 | 3.310 | 3.400 | 3.400 | 6,657,015 |
| Mar 13, 2025 | 3.360 | 3.380 | 3.280 | 3.350 | 3.350 | 4,742,000 |
| Mar 12, 2025 | 3.430 | 3.490 | 3.340 | 3.360 | 3.360 | 11,070,511 |
| Mar 11, 2025 | 3.480 | 3.490 | 3.350 | 3.470 | 3.470 | 9,826,168 |
| Mar 10, 2025 | 3.510 | 3.580 | 3.450 | 3.490 | 3.490 | 10,092,800 |
| Mar 7, 2025 | 3.460 | 3.550 | 3.380 | 3.470 | 3.470 | 20,616,182 |
| Mar 6, 2025 | 3.330 | 3.460 | 3.280 | 3.460 | 3.460 | 21,541,437 |
| Mar 5, 2025 | 3.220 | 3.340 | 3.220 | 3.310 | 3.310 | 4,705,000 |
| Mar 4, 2025 | 3.280 | 3.310 | 3.200 | 3.280 | 3.280 | 7,478,000 |
| Mar 3, 2025 | 3.280 | 3.410 | 3.270 | 3.310 | 3.310 | 9,836,000 |
| Feb 28, 2025 | 3.480 | 3.480 | 3.250 | 3.280 | 3.280 | 14,951,335 |
| Feb 27, 2025 | 3.450 | 3.460 | 3.380 | 3.440 | 3.440 | 9,329,100 |
| Feb 26, 2025 | 3.270 | 3.430 | 3.270 | 3.410 | 3.410 | 12,161,000 |
| Feb 25, 2025 | 3.300 | 3.310 | 3.230 | 3.240 | 3.240 | 6,516,038 |
| Feb 24, 2025 | 3.330 | 3.350 | 3.260 | 3.300 | 3.300 | 9,716,000 |
| Feb 21, 2025 | 3.350 | 3.350 | 3.250 | 3.300 | 3.300 | 10,183,700 |
| Feb 20, 2025 | 3.350 | 3.410 | 3.330 | 3.340 | 3.340 | 6,460,800 |
| Feb 19, 2025 | 3.300 | 3.370 | 3.280 | 3.370 | 3.370 | 3,993,550 |
| Feb 18, 2025 | 3.340 | 3.340 | 3.280 | 3.310 | 3.310 | 5,341,500 |
| Feb 17, 2025 | 3.360 | 3.400 | 3.260 | 3.340 | 3.340 | 8,163,011 |
| Feb 14, 2025 | 3.320 | 3.350 | 3.280 | 3.320 | 3.320 | 8,924,575 |
| Feb 13, 2025 | 3.270 | 3.330 | 3.230 | 3.240 | 3.240 | 9,434,000 |
| Feb 12, 2025 | 3.190 | 3.310 | 3.180 | 3.290 | 3.290 | 9,565,180 |
| Feb 11, 2025 | 3.310 | 3.380 | 3.190 | 3.190 | 3.190 | 12,618,255 |
| Feb 10, 2025 | 3.240 | 3.390 | 3.210 | 3.330 | 3.330 | 20,959,564 |
| Feb 7, 2025 | 3.150 | 3.190 | 3.100 | 3.130 | 3.130 | 6,799,000 |
| Feb 6, 2025 | 3.100 | 3.170 | 3.090 | 3.150 | 3.150 | 6,514,841 |
| Feb 5, 2025 | 3.080 | 3.140 | 3.050 | 3.080 | 3.080 | 9,262,000 |
| Feb 4, 2025 | 3.160 | 3.160 | 3.020 | 3.080 | 3.080 | 5,099,800 |
| Feb 3, 2025 | 3.160 | 3.160 | 2.980 | 3.040 | 3.040 | 5,704,470 |
| Jan 28, 2025 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | - |
| Jan 27, 2025 | 3.070 | 3.160 | 3.060 | 3.160 | 3.160 | 4,566,000 |
| Jan 24, 2025 | 3.110 | 3.110 | 3.040 | 3.070 | 3.070 | 8,595,000 |
| Jan 23, 2025 | 3.050 | 3.130 | 3.030 | 3.050 | 3.050 | 5,498,000 |
| Jan 22, 2025 | 3.140 | 3.150 | 3.040 | 3.050 | 3.050 | 4,256,000 |
| Jan 21, 2025 | 3.240 | 3.260 | 3.130 | 3.130 | 3.130 | 3,810,000 |
| Jan 20, 2025 | 3.130 | 3.180 | 3.110 | 3.150 | 3.150 | 5,207,000 |
| Jan 17, 2025 | 3.040 | 3.110 | 3.030 | 3.090 | 3.090 | 4,612,000 |
| Jan 16, 2025 | 3.030 | 3.070 | 3.000 | 3.020 | 3.020 | 4,725,500 |
| Jan 15, 2025 | 3.000 | 3.000 | 2.970 | 3.000 | 3.000 | 4,362,000 |
| Jan 14, 2025 | 2.960 | 3.040 | 2.960 | 3.020 | 3.020 | 4,891,000 |
| Jan 13, 2025 | 3.000 | 3.000 | 2.920 | 2.980 | 2.980 | 7,358,791 |
| Jan 10, 2025 | 3.000 | 3.010 | 2.940 | 2.990 | 2.990 | 6,786,089 |
| Jan 9, 2025 | 3.110 | 3.110 | 3.000 | 3.000 | 3.000 | 4,005,649 |
| Jan 8, 2025 | 3.100 | 3.120 | 3.010 | 3.080 | 3.080 | 8,342,000 |
| Jan 7, 2025 | 3.100 | 3.100 | 3.030 | 3.090 | 3.090 | 4,705,000 |
| Jan 6, 2025 | 3.150 | 3.150 | 3.050 | 3.060 | 3.060 | 3,312,000 |
| Jan 3, 2025 | 3.150 | 3.170 | 3.070 | 3.090 | 3.090 | 7,497,000 |
| Jan 2, 2025 | 3.200 | 3.200 | 3.110 | 3.110 | 3.110 | 5,773,000 |
| Dec 31, 2024 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | - |
| Dec 30, 2024 | 3.250 | 3.290 | 3.220 | 3.220 | 3.220 | 4,974,000 |
| Dec 27, 2024 | 3.260 | 3.300 | 3.250 | 3.270 | 3.270 | 5,430,000 |
| Dec 24, 2024 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | - |
| Dec 23, 2024 | 3.220 | 3.270 | 3.200 | 3.210 | 3.210 | 5,837,000 |
| Dec 20, 2024 | 3.210 | 3.220 | 3.180 | 3.200 | 3.200 | 6,827,853 |
| Dec 19, 2024 | 3.340 | 3.340 | 3.200 | 3.210 | 3.210 | 22,602,000 |
| Dec 18, 2024 | 3.410 | 3.450 | 3.270 | 3.290 | 3.290 | 28,157,000 |
| Dec 17, 2024 | 3.370 | 3.570 | 3.300 | 3.410 | 3.410 | 14,971,000 |
| Dec 16, 2024 | 3.310 | 3.550 | 3.280 | 3.400 | 3.400 | 26,834,000 |
| Dec 13, 2024 | 3.430 | 3.430 | 3.270 | 3.290 | 3.290 | 9,000,000 |
| Dec 12, 2024 | 3.340 | 3.420 | 3.280 | 3.360 | 3.360 | 6,105,300 |
| Dec 11, 2024 | 3.310 | 3.440 | 3.290 | 3.350 | 3.350 | 10,085,639 |
| Dec 10, 2024 | 3.500 | 3.560 | 3.260 | 3.260 | 3.260 | 20,842,000 |
| Dec 9, 2024 | 3.190 | 3.380 | 3.130 | 3.340 | 3.340 | 10,896,700 |
| Dec 6, 2024 | 3.180 | 3.210 | 3.150 | 3.180 | 3.180 | 4,563,000 |
| Dec 5, 2024 | 3.200 | 3.200 | 3.150 | 3.160 | 3.160 | 3,398,000 |
| Dec 4, 2024 | 3.220 | 3.230 | 3.170 | 3.180 | 3.180 | 3,579,000 |
| Dec 3, 2024 | 3.270 | 3.270 | 3.160 | 3.220 | 3.220 | 3,216,108 |
| Dec 2, 2024 | 3.210 | 3.240 | 3.180 | 3.190 | 3.190 | 4,250,000 |
| Nov 29, 2024 | 3.140 | 3.210 | 3.130 | 3.160 | 3.160 | 2,820,000 |
| Nov 28, 2024 | 3.170 | 3.180 | 3.100 | 3.120 | 3.120 | 2,151,000 |
| Nov 27, 2024 | 3.150 | 3.200 | 3.070 | 3.170 | 3.170 | 4,102,000 |
| Nov 26, 2024 | 3.180 | 3.240 | 3.130 | 3.140 | 3.140 | 2,582,695 |
| Nov 25, 2024 | 3.180 | 3.210 | 3.120 | 3.180 | 3.180 | 5,580,000 |
| Nov 22, 2024 | 3.250 | 3.280 | 3.110 | 3.130 | 3.130 | 9,077,000 |
| Nov 21, 2024 | 3.290 | 3.340 | 3.150 | 3.210 | 3.210 | 9,217,404 |
| Nov 20, 2024 | 3.160 | 3.360 | 3.160 | 3.280 | 3.280 | 13,734,500 |
| Nov 19, 2024 | 3.250 | 3.250 | 3.150 | 3.160 | 3.160 | 4,559,000 |
| Nov 18, 2024 | 3.160 | 3.280 | 3.150 | 3.160 | 3.160 | 4,493,000 |
| Nov 15, 2024 | 3.220 | 3.230 | 3.130 | 3.160 | 3.160 | 5,819,000 |
| Nov 14, 2024 | 3.300 | 3.340 | 3.210 | 3.210 | 3.210 | 11,219,000 |
| Nov 13, 2024 | 3.380 | 3.390 | 3.310 | 3.320 | 3.320 | 11,355,000 |
| Nov 12, 2024 | 3.410 | 3.500 | 3.320 | 3.370 | 3.370 | 11,676,427 |
| Nov 11, 2024 | 3.480 | 3.480 | 3.350 | 3.360 | 3.360 | 24,175,000 |
| Nov 8, 2024 | 3.540 | 3.640 | 3.480 | 3.520 | 3.520 | 16,797,000 |
| Nov 7, 2024 | 3.440 | 3.530 | 3.380 | 3.500 | 3.500 | 16,424,000 |
| Nov 6, 2024 | 3.540 | 3.540 | 3.420 | 3.440 | 3.440 | 8,190,000 |
| Nov 5, 2024 | 3.420 | 3.520 | 3.400 | 3.520 | 3.520 | 7,470,000 |
| Nov 4, 2024 | 3.400 | 3.450 | 3.350 | 3.420 | 3.420 | 5,772,371 |
| Nov 1, 2024 | 3.380 | 3.450 | 3.360 | 3.380 | 3.380 | 2,888,000 |
| Oct 31, 2024 | 3.450 | 3.490 | 3.370 | 3.380 | 3.380 | 4,354,356 |
| Oct 30, 2024 | 3.450 | 3.470 | 3.370 | 3.400 | 3.400 | 4,060,356 |
| Oct 29, 2024 | 3.580 | 3.580 | 3.420 | 3.450 | 3.450 | 4,843,240 |
| Oct 28, 2024 | 3.470 | 3.610 | 3.460 | 3.520 | 3.520 | 7,258,000 |
| Oct 25, 2024 | 3.410 | 3.500 | 3.380 | 3.460 | 3.460 | 4,220,000 |
| Oct 24, 2024 | 3.510 | 3.510 | 3.380 | 3.410 | 3.410 | 5,233,000 |
| Oct 23, 2024 | 3.490 | 3.570 | 3.430 | 3.510 | 3.510 | 4,442,000 |
| Oct 22, 2024 | 3.550 | 3.550 | 3.400 | 3.450 | 3.450 | 2,896,000 |
| Oct 21, 2024 | 3.560 | 3.570 | 3.460 | 3.470 | 3.470 | 9,588,000 |
| Oct 18, 2024 | 3.380 | 3.550 | 3.350 | 3.520 | 3.520 | 8,956,000 |
| Oct 17, 2024 | 3.450 | 3.540 | 3.350 | 3.380 | 3.380 | 7,487,000 |
| Oct 16, 2024 | 3.320 | 3.490 | 3.320 | 3.450 | 3.450 | 7,413,500 |
| Oct 15, 2024 | 3.600 | 3.600 | 3.340 | 3.360 | 3.360 | 12,176,751 |
| Oct 14, 2024 | 3.480 | 3.550 | 3.360 | 3.520 | 3.520 | 18,587,279 |
| Oct 10, 2024 | 3.580 | 3.630 | 3.460 | 3.500 | 3.500 | 20,550,082 |
| Oct 9, 2024 | 3.670 | 3.780 | 3.280 | 3.470 | 3.470 | 32,719,803 |
| Oct 8, 2024 | 4.430 | 4.430 | 3.680 | 3.700 | 3.700 | 30,941,825 |
| Oct 7, 2024 | 4.300 | 4.440 | 4.220 | 4.310 | 4.310 | 17,225,802 |
| Oct 4, 2024 | 4.180 | 4.290 | 4.020 | 4.280 | 4.280 | 13,353,000 |
| Oct 3, 2024 | 4.500 | 4.500 | 3.970 | 4.190 | 4.190 | 16,411,230 |
| Oct 2, 2024 | 4.100 | 4.580 | 4.030 | 4.520 | 4.520 | 26,370,524 |
| Sep 30, 2024 | 4.070 | 4.300 | 3.900 | 4.130 | 4.130 | 48,374,645 |
| Sep 27, 2024 | 3.600 | 3.800 | 3.520 | 3.720 | 3.720 | 29,825,068 |
| Sep 26, 2024 | 3.150 | 3.550 | 3.150 | 3.490 | 3.490 | 18,062,000 |
| Sep 25, 2024 | 3.380 | 3.420 | 3.080 | 3.140 | 3.140 | 18,914,000 |
| Sep 24, 2024 | 3.190 | 3.340 | 3.190 | 3.340 | 3.340 | 11,445,415 |
| Sep 23, 2024 | 3.180 | 3.230 | 3.170 | 3.190 | 3.190 | 7,361,160 |
| Sep 20, 2024 | 3.000 | 3.230 | 2.970 | 3.190 | 3.190 | 11,796,000 |
| Sep 19, 2024 | 2.900 | 3.030 | 2.900 | 3.000 | 3.000 | 4,918,000 |
| Sep 17, 2024 | 2.840 | 2.910 | 2.840 | 2.890 | 2.890 | 1,297,000 |
| Sep 16, 2024 | 2.870 | 2.890 | 2.830 | 2.870 | 2.870 | 1,312,000 |
| Sep 13, 2024 | 2.810 | 2.910 | 2.810 | 2.870 | 2.870 | 2,930,000 |
| Sep 12, 2024 | 2.750 | 2.860 | 2.750 | 2.840 | 2.840 | 4,893,000 |
| Sep 11, 2024 | 2.800 | 2.810 | 2.720 | 2.740 | 2.740 | 7,359,845 |
| Sep 10, 2024 | 2.890 | 2.890 | 2.800 | 2.800 | 2.800 | 7,520,000 |
| Sep 9, 2024 | 2.910 | 2.910 | 2.830 | 2.870 | 2.870 | 4,227,000 |
| Sep 5, 2024 | 2.980 | 2.980 | 2.890 | 2.910 | 2.910 | 4,664,000 |
| Sep 4, 2024 | 3.050 | 3.050 | 2.940 | 2.960 | 2.960 | 2,480,000 |
| Sep 3, 2024 | 3.060 | 3.080 | 3.000 | 3.010 | 3.010 | 1,784,000 |
| Sep 2, 2024 | 3.050 | 3.060 | 3.000 | 3.030 | 3.030 | 5,033,000 |
| Aug 30, 2024 | 3.030 | 3.100 | 3.010 | 3.050 | 3.050 | 4,532,500 |
| Aug 29, 2024 | 3.020 | 3.060 | 2.980 | 3.040 | 3.040 | 2,171,000 |
| Aug 28, 2024 | 2.990 | 3.120 | 2.930 | 3.020 | 3.020 | 3,737,434 |
| Aug 27, 2024 | 3.080 | 3.080 | 2.950 | 3.010 | 3.010 | 4,379,000 |
| Aug 26, 2024 | 2.950 | 3.080 | 2.920 | 3.070 | 3.070 | 9,337,500 |
| Aug 23, 2024 | 2.880 | 2.880 | 2.820 | 2.870 | 2.870 | 4,654,985 |
| Aug 22, 2024 | 2.970 | 2.970 | 2.880 | 2.890 | 2.890 | 2,924,122 |
| Aug 21, 2024 | 2.940 | 2.960 | 2.860 | 2.960 | 2.960 | 3,902,622 |
| Aug 20, 2024 | 2.990 | 2.990 | 2.900 | 2.920 | 2.920 | 2,523,000 |
| Aug 19, 2024 | 2.920 | 3.000 | 2.910 | 2.990 | 2.990 | 2,315,000 |
| Aug 16, 2024 | 2.950 | 3.000 | 2.920 | 2.930 | 2.930 | 1,759,000 |
| Aug 15, 2024 | 2.950 | 2.980 | 2.920 | 2.950 | 2.950 | 1,144,000 |
| Aug 14, 2024 | 2.970 | 2.980 | 2.920 | 2.950 | 2.950 | 2,044,000 |
| Aug 13, 2024 | 3.000 | 3.000 | 2.960 | 2.970 | 2.970 | 841,522 |
| Aug 12, 2024 | 3.090 | 3.090 | 2.960 | 2.990 | 2.990 | 1,743,662 |
| Aug 9, 2024 | 2.970 | 3.060 | 2.970 | 3.000 | 3.000 | 2,326,000 |
| Aug 8, 2024 | 3.060 | 3.060 | 2.990 | 2.990 | 2.990 | 1,561,380 |
| Aug 7, 2024 | 3.050 | 3.120 | 3.010 | 3.070 | 3.070 | 3,271,000 |
| Aug 6, 2024 | 2.940 | 3.050 | 2.930 | 3.030 | 3.030 | 3,649,000 |
| Aug 5, 2024 | 2.980 | 3.040 | 2.900 | 2.950 | 2.950 | 4,409,000 |
| Aug 2, 2024 | 3.010 | 3.030 | 2.950 | 3.000 | 3.000 | 2,237,000 |
| Aug 1, 2024 | 3.050 | 3.080 | 2.980 | 3.010 | 3.010 | 1,763,928 |
| Jul 31, 2024 | 2.920 | 3.060 | 2.920 | 3.050 | 3.050 | 2,569,169 |
| Jul 30, 2024 | 2.970 | 2.970 | 2.880 | 2.920 | 2.920 | 6,846,939 |
| Jul 29, 2024 | 3.020 | 3.070 | 2.960 | 2.960 | 2.960 | 2,852,000 |
| Jul 26, 2024 | 3.030 | 3.060 | 2.980 | 3.000 | 3.000 | 3,791,000 |
| Jul 25, 2024 | 3.040 | 3.040 | 2.970 | 2.990 | 2.990 | 5,036,120 |
| Jul 24, 2024 | 3.080 | 3.100 | 3.020 | 3.040 | 3.040 | 3,532,120 |
| Jul 23, 2024 | 3.140 | 3.200 | 3.070 | 3.080 | 3.080 | 3,946,000 |
| Jul 22, 2024 | 3.150 | 3.150 | 3.100 | 3.130 | 3.130 | 1,383,900 |
| Jul 19, 2024 | 3.190 | 3.190 | 3.120 | 3.130 | 3.130 | 3,292,000 |
| Jul 18, 2024 | 3.170 | 3.220 | 3.170 | 3.190 | 3.190 | 1,132,107 |
| Jul 17, 2024 | 3.170 | 3.230 | 3.170 | 3.190 | 3.190 | 1,018,000 |
| Jul 16, 2024 | 3.270 | 3.270 | 3.150 | 3.180 | 3.180 | 4,913,225 |
| Jul 15, 2024 | 3.340 | 3.340 | 3.230 | 3.250 | 3.250 | 2,072,000 |
| Jul 12, 2024 | 3.300 | 3.380 | 3.290 | 3.340 | 3.340 | 4,386,000 |
| Jul 11, 2024 | 3.200 | 3.270 | 3.160 | 3.250 | 3.250 | 4,702,728 |
| Jul 10, 2024 | 3.200 | 3.230 | 3.130 | 3.140 | 3.140 | 4,108,020 |
| Jul 9, 2024 | 3.210 | 3.210 | 3.130 | 3.170 | 3.170 | 4,200,000 |
| Jul 8, 2024 | 3.250 | 3.300 | 3.190 | 3.190 | 3.190 | 3,246,000 |
| Jul 5, 2024 | 3.290 | 3.300 | 3.230 | 3.250 | 3.250 | 3,851,000 |
| Jul 4, 2024 | 3.420 | 3.420 | 3.250 | 3.290 | 3.290 | 6,289,000 |
| Jul 3, 2024 | 3.300 | 3.400 | 3.300 | 3.370 | 3.370 | 6,045,636 |
| Jul 2, 2024 | 3.240 | 3.350 | 3.240 | 3.300 | 3.300 | 4,301,065 |
| Jun 28, 2024 | 3.240 | 3.320 | 3.230 | 3.250 | 3.250 | 4,880,065 |
| Jun 27, 2024 | 3.300 | 3.330 | 3.230 | 3.240 | 3.240 | 10,203,131 |
| Jun 26, 2024 | 3.430 | 3.430 | 3.280 | 3.340 | 3.340 | 15,156,000 |
| Jun 25, 2024 | 3.430 | 3.510 | 3.430 | 3.460 | 3.460 | 2,418,000 |
| Jun 24, 2024 | 3.520 | 3.520 | 3.330 | 3.450 | 3.450 | 10,001,390 |
| Jun 21, 2024 | 3.600 | 3.610 | 3.480 | 3.520 | 3.520 | 14,714,000 |
| Jun 20, 2024 | 3.560 | 3.650 | 3.510 | 3.580 | 3.580 | 6,144,000 |
| Jun 19, 2024 | 3.460 | 3.550 | 3.430 | 3.540 | 3.540 | 6,377,200 |
| Jun 18, 2024 | 3.360 | 3.450 | 3.360 | 3.430 | 3.430 | 1,565,500 |
| Jun 17, 2024 | 3.410 | 3.440 | 3.350 | 3.380 | 3.380 | 4,002,568 |
| Jun 14, 2024 | 3.390 | 3.450 | 3.350 | 3.400 | 3.400 | 5,307,000 |
| Jun 13, 2024 | 3.500 | 3.500 | 3.360 | 3.390 | 3.390 | 5,534,200 |
| Jun 12, 2024 | 3.420 | 3.450 | 3.400 | 3.410 | 3.410 | 4,206,228 |
| Jun 11, 2024 | 3.410 | 3.490 | 3.380 | 3.460 | 3.460 | 8,554,000 |
| Jun 7, 2024 | 3.440 | 3.530 | 3.400 | 3.450 | 3.450 | 11,279,656 |
| Jun 6, 2024 | 3.560 | 3.590 | 3.370 | 3.440 | 3.440 | 19,477,500 |
| Jun 5, 2024 | 3.620 | 3.660 | 3.460 | 3.570 | 3.570 | 25,443,059 |
| Jun 4, 2024 | 4.150 | 4.160 | 3.630 | 3.640 | 3.640 | 43,758,500 |
| Jun 3, 2024 | 4.160 | 4.200 | 4.090 | 4.110 | 4.110 | 4,009,000 |
| May 31, 2024 | 4.190 | 4.260 | 4.060 | 4.080 | 4.080 | 6,825,526 |
| May 30, 2024 | 4.150 | 4.180 | 4.100 | 4.110 | 4.110 | 4,569,800 |
| May 29, 2024 | 4.220 | 4.280 | 4.140 | 4.170 | 4.170 | 8,298,000 |
| May 28, 2024 | 4.340 | 4.430 | 4.260 | 4.290 | 4.290 | 7,264,000 |
| May 27, 2024 | 4.270 | 4.340 | 4.160 | 4.330 | 4.330 | 5,801,200 |
| May 24, 2024 | 4.350 | 4.420 | 4.200 | 4.270 | 4.270 | 9,968,000 |
| May 23, 2024 | 4.590 | 4.590 | 4.310 | 4.380 | 4.380 | 16,470,000 |
| May 22, 2024 | 4.590 | 4.730 | 4.510 | 4.590 | 4.590 | 14,959,853 |
| May 21, 2024 | 4.680 | 4.880 | 4.490 | 4.560 | 4.560 | 20,512,489 |
| May 20, 2024 | 4.500 | 4.730 | 4.500 | 4.640 | 4.640 | 20,975,200 |
| May 17, 2024 | 4.490 | 4.570 | 4.390 | 4.510 | 4.510 | 28,442,800 |
| May 16, 2024 | 4.230 | 4.420 | 4.130 | 4.360 | 4.360 | 19,988,339 |
| May 14, 2024 | 4.200 | 4.250 | 4.070 | 4.110 | 4.110 | 11,222,835 |
| May 13, 2024 | 4.190 | 4.220 | 3.890 | 4.180 | 4.180 | 35,409,121 |
| May 10, 2024 | 3.830 | 4.280 | 3.830 | 4.190 | 4.190 | 45,175,944 |
| May 9, 2024 | 3.510 | 3.930 | 3.490 | 3.800 | 3.800 | 32,237,529 |
| May 8, 2024 | 3.620 | 3.640 | 3.490 | 3.510 | 3.510 | 6,406,620 |
| May 7, 2024 | 3.650 | 3.680 | 3.590 | 3.620 | 3.620 | 7,936,000 |
| May 6, 2024 | 3.650 | 3.670 | 3.590 | 3.650 | 3.650 | 9,467,363 |
| May 3, 2024 | 3.600 | 3.670 | 3.530 | 3.600 | 3.600 | 3,406,540 |
| May 2, 2024 | 3.480 | 3.620 | 3.460 | 3.560 | 3.560 | 6,138,000 |
| Apr 30, 2024 | 3.490 | 3.510 | 3.420 | 3.480 | 3.480 | 6,083,000 |
| Apr 29, 2024 | 3.300 | 3.540 | 3.280 | 3.490 | 3.490 | 12,498,000 |
| Apr 26, 2024 | 3.200 | 3.300 | 3.190 | 3.280 | 3.280 | 3,618,617 |
| Apr 25, 2024 | 3.220 | 3.240 | 3.180 | 3.200 | 3.200 | 3,241,000 |
| Apr 24, 2024 | 3.220 | 3.230 | 3.160 | 3.230 | 3.230 | 3,507,000 |
| Apr 23, 2024 | 3.160 | 3.210 | 3.130 | 3.200 | 3.200 | 3,802,895 |
| Apr 22, 2024 | 3.130 | 3.190 | 3.080 | 3.130 | 3.130 | 6,150,900 |
| Apr 19, 2024 | 3.160 | 3.170 | 3.040 | 3.100 | 3.100 | 12,735,000 |
| Apr 18, 2024 | 3.170 | 3.280 | 3.130 | 3.180 | 3.180 | 4,382,000 |
| Apr 17, 2024 | 3.140 | 3.210 | 3.110 | 3.170 | 3.170 | 6,718,819 |
| Apr 16, 2024 | 3.220 | 3.280 | 3.140 | 3.140 | 3.140 | 9,588,000 |
| Apr 15, 2024 | 3.310 | 3.310 | 3.210 | 3.220 | 3.220 | 5,313,500 |
| Apr 12, 2024 | 3.500 | 3.500 | 3.310 | 3.310 | 3.310 | 9,711,000 |
| Apr 11, 2024 | 3.460 | 3.500 | 3.420 | 3.490 | 3.490 | 5,578,163 |
| Apr 10, 2024 | 3.450 | 3.510 | 3.440 | 3.480 | 3.480 | 2,714,246 |
| Apr 9, 2024 | 3.370 | 3.550 | 3.370 | 3.470 | 3.470 | 6,856,200 |
| Apr 8, 2024 | 3.300 | 3.460 | 3.270 | 3.370 | 3.370 | 8,580,736 |
| Apr 5, 2024 | 3.370 | 3.380 | 3.170 | 3.260 | 3.260 | 2,478,379 |
| Apr 3, 2024 | 3.420 | 3.420 | 3.350 | 3.360 | 3.360 | 3,706,000 |
Related Tickers
ENUA.F Stora Enso Oyj
8.84
-0.45%
IBG.SG Iberpapel Gestión, S.A.
19.10
-4.26%
ACJ.F Altri, SGPS, S.A.
5.75
-1.96%
ACJ.MU Altri, S.G.P.S., S.A.
5.92
-1.50%
CRPR.L James Cropper PLC
157.50
+1.61%
SAP.JO Sappi Limited
3,085.00
-10.03%
2314.HK Lee & Man Paper Manufacturing Limited
2.210
-0.90%
ALTR.LS Altri, SGPS, S.A.
5.90
-2.16%
MCM.MC Miquel y Costas & Miquel, S.A.
12.60
-3.08%
SEM.LS Semapa - Sociedade de Investimento e Gestão, SGPS, S.A.
14.98
-2.73%