4.980
+0.070
+(1.43%)
As of 9:46:56 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 |
|---|---|---|---|---|---|---|
| Apr 14, 2025 | 4.960 | 5.020 | 4.940 | 4.980 | 4.980 | 1,094,500 |
| Apr 11, 2025 | 4.950 | 4.970 | 4.880 | 4.910 | 4.910 | 11,134,452 |
| Apr 10, 2025 | 4.980 | 5.070 | 4.940 | 4.950 | 4.950 | 15,544,211 |
| Apr 9, 2025 | 4.800 | 4.960 | 4.660 | 4.950 | 4.950 | 23,324,500 |
| Apr 8, 2025 | 4.740 | 4.870 | 4.680 | 4.860 | 4.860 | 33,971,500 |
| Apr 7, 2025 | 4.990 | 5.000 | 4.610 | 4.700 | 4.700 | 43,572,704 |
| Apr 3, 2025 | 5.200 | 5.220 | 5.120 | 5.210 | 5.210 | 22,131,404 |
| Apr 2, 2025 | 5.230 | 5.230 | 5.120 | 5.200 | 5.200 | 9,104,500 |
| Apr 1, 2025 | 5.080 | 5.250 | 5.080 | 5.190 | 5.190 | 12,388,201 |
| Mar 31, 2025 | 5.180 | 5.200 | 5.060 | 5.060 | 5.060 | 17,436,423 |
| Mar 28, 2025 | 5.200 | 5.310 | 5.160 | 5.220 | 5.220 | 14,674,476 |
| Mar 27, 2025 | 5.210 | 5.270 | 5.130 | 5.240 | 5.240 | 20,045,322 |
| Mar 26, 2025 | 5.460 | 5.540 | 5.150 | 5.190 | 5.190 | 32,891,500 |
| Mar 25, 2025 | 5.480 | 5.570 | 5.440 | 5.460 | 5.460 | 10,825,100 |
| Mar 24, 2025 | 5.600 | 5.620 | 5.460 | 5.520 | 5.520 | 13,460,343 |
| Mar 21, 2025 | 5.680 | 5.730 | 5.490 | 5.600 | 5.600 | 23,222,884 |
| Mar 20, 2025 | 5.660 | 5.710 | 5.590 | 5.600 | 5.600 | 17,686,000 |
| Mar 19, 2025 | 5.690 | 5.740 | 5.610 | 5.650 | 5.650 | 12,630,677 |
| Mar 18, 2025 | 5.620 | 5.750 | 5.600 | 5.680 | 5.680 | 15,144,020 |
| Mar 17, 2025 | 5.720 | 5.750 | 5.530 | 5.580 | 5.580 | 15,654,797 |
| Mar 14, 2025 | 5.420 | 5.730 | 5.410 | 5.650 | 5.650 | 33,283,500 |
| Mar 13, 2025 | 5.320 | 5.440 | 5.280 | 5.400 | 5.400 | 11,609,000 |
| Mar 12, 2025 | 5.310 | 5.350 | 5.250 | 5.290 | 5.290 | 8,137,028 |
| Mar 11, 2025 | 5.180 | 5.310 | 5.160 | 5.290 | 5.290 | 6,434,211 |
| Mar 10, 2025 | 5.330 | 5.350 | 5.180 | 5.240 | 5.240 | 16,583,540 |
| Mar 7, 2025 | 5.350 | 5.410 | 5.300 | 5.310 | 5.310 | 13,056,000 |
| Mar 6, 2025 | 5.380 | 5.440 | 5.320 | 5.360 | 5.360 | 18,469,020 |
| Mar 5, 2025 | 5.300 | 5.380 | 5.260 | 5.380 | 5.380 | 11,506,704 |
| Mar 4, 2025 | 5.270 | 5.290 | 5.220 | 5.280 | 5.280 | 8,605,977 |
| Mar 3, 2025 | 5.340 | 5.400 | 5.250 | 5.270 | 5.270 | 8,582,000 |
| Feb 28, 2025 | 5.490 | 5.490 | 5.240 | 5.300 | 5.300 | 18,801,102 |
| Feb 27, 2025 | 5.460 | 5.500 | 5.380 | 5.490 | 5.490 | 14,134,165 |
| Feb 26, 2025 | 5.400 | 5.460 | 5.340 | 5.450 | 5.450 | 12,848,120 |
| Feb 25, 2025 | 5.500 | 5.500 | 5.310 | 5.370 | 5.370 | 13,321,975 |
| Feb 24, 2025 | 5.530 | 5.580 | 5.440 | 5.470 | 5.470 | 15,750,484 |
| Feb 21, 2025 | 5.490 | 5.500 | 5.380 | 5.480 | 5.480 | 14,669,532 |
| Feb 20, 2025 | 5.370 | 5.510 | 5.360 | 5.410 | 5.410 | 10,246,258 |
| Feb 19, 2025 | 5.400 | 5.440 | 5.320 | 5.410 | 5.410 | 9,177,512 |
| Feb 18, 2025 | 5.400 | 5.430 | 5.340 | 5.400 | 5.400 | 8,070,464 |
| Feb 17, 2025 | 5.440 | 5.550 | 5.370 | 5.430 | 5.430 | 11,237,500 |
| Feb 14, 2025 | 5.330 | 5.450 | 5.220 | 5.430 | 5.430 | 13,766,600 |
| Feb 13, 2025 | 5.280 | 5.330 | 5.170 | 5.220 | 5.220 | 8,718,600 |
| Feb 12, 2025 | 5.230 | 5.280 | 5.230 | 5.280 | 5.280 | 9,221,215 |
| Feb 11, 2025 | 5.370 | 5.370 | 5.220 | 5.230 | 5.230 | 8,142,881 |
| Feb 10, 2025 | 5.330 | 5.380 | 5.260 | 5.340 | 5.340 | 11,192,363 |
| Feb 7, 2025 | 5.280 | 5.330 | 5.250 | 5.260 | 5.260 | 7,107,189 |
| Feb 6, 2025 | 5.200 | 5.290 | 5.150 | 5.280 | 5.280 | 10,371,973 |
| Feb 5, 2025 | 5.250 | 5.250 | 5.130 | 5.190 | 5.190 | 5,436,396 |
| Feb 4, 2025 | 5.200 | 5.260 | 5.090 | 5.200 | 5.200 | 5,705,315 |
| Feb 3, 2025 | 5.300 | 5.300 | 5.050 | 5.200 | 5.200 | 2,762,753 |
| Jan 28, 2025 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | - |
| Jan 27, 2025 | 5.260 | 5.340 | 5.200 | 5.230 | 5.230 | 6,661,976 |
| Jan 24, 2025 | 5.120 | 5.240 | 5.070 | 5.170 | 5.170 | 12,117,886 |
| Jan 23, 2025 | 5.110 | 5.140 | 5.080 | 5.100 | 5.100 | 5,681,268 |
| Jan 22, 2025 | 5.140 | 5.140 | 5.010 | 5.050 | 5.050 | 6,296,919 |
| Jan 21, 2025 | 5.160 | 5.180 | 5.060 | 5.110 | 5.110 | 12,551,024 |
| Jan 20, 2025 | 5.180 | 5.210 | 5.120 | 5.130 | 5.130 | 6,478,000 |
| Jan 17, 2025 | 5.150 | 5.160 | 5.080 | 5.150 | 5.150 | 6,180,000 |
| Jan 16, 2025 | 5.110 | 5.170 | 5.090 | 5.100 | 5.100 | 5,735,000 |
| Jan 15, 2025 | 5.280 | 5.280 | 5.090 | 5.100 | 5.100 | 12,574,020 |
| Jan 14, 2025 | 5.180 | 5.270 | 5.130 | 5.230 | 5.230 | 9,400,121 |
| Jan 13, 2025 | 5.270 | 5.290 | 5.120 | 5.150 | 5.150 | 12,782,533 |
| Jan 10, 2025 | 5.310 | 5.420 | 5.290 | 5.290 | 5.290 | 5,908,300 |
| Jan 9, 2025 | 5.300 | 5.400 | 5.240 | 5.380 | 5.380 | 6,078,476 |
| Jan 8, 2025 | 5.420 | 5.420 | 5.220 | 5.330 | 5.330 | 8,570,146 |
| Jan 7, 2025 | 5.470 | 5.500 | 5.320 | 5.380 | 5.380 | 6,770,652 |
| Jan 6, 2025 | 5.470 | 5.550 | 5.430 | 5.460 | 5.460 | 5,475,500 |
| Jan 3, 2025 | 5.520 | 5.560 | 5.400 | 5.430 | 5.430 | 4,018,000 |
| Jan 2, 2025 | 5.660 | 5.670 | 5.490 | 5.510 | 5.510 | 5,240,000 |
| Dec 31, 2024 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | - |
| Dec 30, 2024 | 5.670 | 5.750 | 5.600 | 5.610 | 5.610 | 5,893,715 |
| Dec 27, 2024 | 5.560 | 5.680 | 5.540 | 5.660 | 5.660 | 8,756,500 |
| Dec 24, 2024 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | - |
| Dec 23, 2024 | 5.430 | 5.510 | 5.430 | 5.500 | 5.500 | 4,459,623 |
| Dec 20, 2024 | 5.460 | 5.500 | 5.410 | 5.430 | 5.430 | 9,303,500 |
| Dec 19, 2024 | 5.470 | 5.470 | 5.390 | 5.460 | 5.460 | 4,303,765 |
| Dec 18, 2024 | 5.380 | 5.520 | 5.380 | 5.470 | 5.470 | 6,948,700 |
| Dec 17, 2024 | 5.430 | 5.440 | 5.350 | 5.380 | 5.380 | 5,365,930 |
| Dec 16, 2024 | 5.410 | 5.480 | 5.390 | 5.430 | 5.430 | 6,548,500 |
| Dec 13, 2024 | 5.470 | 5.470 | 5.370 | 5.410 | 5.410 | 6,529,900 |
| Dec 12, 2024 | 5.340 | 5.490 | 5.340 | 5.440 | 5.440 | 3,808,500 |
| Dec 11, 2024 | 5.380 | 5.470 | 5.340 | 5.370 | 5.370 | 4,534,629 |
| Dec 10, 2024 | 5.590 | 5.630 | 5.320 | 5.340 | 5.340 | 10,226,120 |
| Dec 9, 2024 | 5.440 | 5.450 | 5.290 | 5.450 | 5.450 | 9,879,727 |
| Dec 6, 2024 | 5.360 | 5.450 | 5.290 | 5.400 | 5.400 | 11,182,990 |
| Dec 5, 2024 | 5.380 | 5.380 | 5.260 | 5.320 | 5.320 | 9,307,884 |
| Dec 4, 2024 | 5.340 | 5.370 | 5.200 | 5.340 | 5.340 | 21,743,453 |
| Dec 3, 2024 | 5.280 | 5.390 | 5.250 | 5.340 | 5.340 | 12,715,689 |
| Dec 2, 2024 | 5.250 | 5.330 | 5.220 | 5.270 | 5.270 | 9,539,500 |
| Nov 29, 2024 | 5.270 | 5.290 | 5.200 | 5.250 | 5.250 | 6,940,500 |
| Nov 28, 2024 | 5.330 | 5.380 | 5.200 | 5.210 | 5.210 | 8,458,663 |
| Nov 27, 2024 | 5.250 | 5.480 | 5.170 | 5.330 | 5.330 | 22,519,200 |
| Nov 26, 2024 | 5.210 | 5.270 | 5.160 | 5.170 | 5.170 | 3,148,466 |
| Nov 25, 2024 | 5.250 | 5.250 | 5.140 | 5.190 | 5.190 | 10,005,492 |
| Nov 22, 2024 | 5.320 | 5.370 | 5.140 | 5.180 | 5.180 | 12,665,100 |
| Nov 21, 2024 | 5.390 | 5.430 | 5.320 | 5.330 | 5.330 | 7,967,126 |
| Nov 20, 2024 | 5.380 | 5.460 | 5.380 | 5.430 | 5.430 | 6,387,532 |
| Nov 19, 2024 | 5.470 | 5.470 | 5.390 | 5.420 | 5.420 | 5,662,500 |
| Nov 18, 2024 | 5.400 | 5.510 | 5.400 | 5.430 | 5.430 | 6,313,956 |
| Nov 15, 2024 | 5.420 | 5.470 | 5.370 | 5.370 | 5.370 | 6,340,000 |
| Nov 14, 2024 | 5.580 | 5.580 | 5.390 | 5.420 | 5.420 | 10,725,849 |
| Nov 13, 2024 | 5.560 | 5.580 | 5.470 | 5.550 | 5.550 | 10,744,500 |
| Nov 12, 2024 | 5.690 | 5.780 | 5.540 | 5.580 | 5.580 | 13,028,634 |
| Nov 11, 2024 | 5.700 | 5.700 | 5.550 | 5.620 | 5.620 | 5,826,224 |
| Nov 8, 2024 | 5.790 | 5.840 | 5.660 | 5.690 | 5.690 | 8,303,099 |
| Nov 7, 2024 | 5.560 | 5.780 | 5.560 | 5.750 | 5.750 | 11,980,000 |
| Nov 6, 2024 | 5.750 | 5.750 | 5.520 | 5.580 | 5.580 | 9,337,500 |
| Nov 5, 2024 | 5.600 | 5.730 | 5.570 | 5.730 | 5.730 | 7,343,706 |
| Nov 4, 2024 | 5.600 | 5.660 | 5.550 | 5.620 | 5.620 | 9,734,318 |
| Nov 1, 2024 | 5.580 | 5.580 | 5.450 | 5.540 | 5.540 | 7,325,666 |
| Oct 31, 2024 | 5.640 | 5.640 | 5.480 | 5.500 | 5.500 | 10,514,787 |
| Oct 30, 2024 | 5.670 | 5.700 | 5.510 | 5.570 | 5.570 | 9,225,787 |
| Oct 29, 2024 | 5.720 | 5.840 | 5.670 | 5.710 | 5.710 | 5,770,000 |
| Oct 28, 2024 | 5.830 | 5.840 | 5.680 | 5.760 | 5.760 | 6,701,000 |
| Oct 25, 2024 | 5.730 | 5.820 | 5.680 | 5.800 | 5.800 | 12,883,500 |
| Oct 24, 2024 | 5.890 | 5.890 | 5.720 | 5.740 | 5.740 | 5,360,500 |
| Oct 23, 2024 | 5.920 | 5.940 | 5.830 | 5.860 | 5.860 | 6,537,500 |
| Oct 22, 2024 | 5.850 | 5.950 | 5.830 | 5.900 | 5.900 | 7,117,500 |
| Oct 21, 2024 | 5.890 | 5.990 | 5.730 | 5.870 | 5.870 | 13,668,500 |
| Oct 18, 2024 | 5.600 | 5.840 | 5.550 | 5.790 | 5.790 | 10,264,500 |
| Oct 17, 2024 | 5.640 | 5.740 | 5.530 | 5.560 | 5.560 | 9,047,574 |
| Oct 16, 2024 | 5.680 | 5.680 | 5.550 | 5.640 | 5.640 | 12,085,690 |
| Oct 15, 2024 | 5.920 | 5.920 | 5.590 | 5.670 | 5.670 | 14,284,185 |
| Oct 14, 2024 | 5.930 | 5.980 | 5.720 | 5.890 | 5.890 | 24,912,005 |
| Oct 10, 2024 | 5.940 | 6.120 | 5.870 | 5.960 | 5.960 | 33,637,751 |
| Oct 9, 2024 | 6.160 | 6.320 | 5.750 | 5.930 | 5.930 | 28,450,482 |
| Oct 8, 2024 | 7.090 | 7.110 | 6.120 | 6.150 | 6.150 | 43,398,360 |
| Oct 7, 2024 | 6.800 | 6.990 | 6.600 | 6.990 | 6.990 | 15,040,216 |
| Oct 4, 2024 | 6.150 | 6.620 | 6.100 | 6.610 | 6.610 | 12,733,500 |
| Oct 3, 2024 | 6.300 | 6.410 | 5.920 | 6.150 | 6.150 | 13,898,800 |
| Oct 2, 2024 | 6.000 | 6.320 | 5.900 | 6.290 | 6.290 | 20,398,047 |
| Sep 30, 2024 | 5.810 | 6.060 | 5.740 | 6.010 | 6.010 | 27,754,050 |
| Sep 27, 2024 | 5.460 | 5.690 | 5.460 | 5.620 | 5.620 | 23,324,400 |
| Sep 26, 2024 | 5.210 | 5.390 | 5.120 | 5.390 | 5.390 | 8,432,000 |
| Sep 25, 2024 | 5.120 | 5.300 | 5.120 | 5.150 | 5.150 | 9,720,050 |
| Sep 24, 2024 | 4.880 | 5.120 | 4.880 | 5.120 | 5.120 | 9,419,000 |
| Sep 23, 2024 | 5.010 | 5.050 | 4.870 | 4.900 | 4.900 | 5,703,000 |
| Sep 20, 2024 | 4.960 | 5.010 | 4.900 | 4.980 | 4.980 | 9,799,000 |
| Sep 19, 2024 | 4.920 | 4.990 | 4.890 | 4.960 | 4.960 | 5,633,950 |
| Sep 17, 2024 | 4.820 | 4.930 | 4.800 | 4.860 | 4.860 | 2,799,000 |
| Sep 16, 2024 | 4.840 | 4.840 | 4.750 | 4.820 | 4.820 | 1,936,603 |
| Sep 13, 2024 | 4.850 | 4.970 | 4.810 | 4.850 | 4.850 | 7,668,500 |
| Sep 12, 2024 | 4.830 | 4.910 | 4.750 | 4.820 | 4.820 | 14,956,500 |
| Sep 11, 2024 | 5.140 | 5.150 | 4.820 | 4.830 | 4.830 | 25,017,219 |
| Sep 10, 2024 | 0.091 Dividend | |||||
| Sep 10, 2024 | 5.220 | 5.220 | 4.980 | 5.150 | 5.150 | 16,775,548 |
| Sep 9, 2024 | 5.120 | 5.220 | 4.970 | 5.220 | 5.129 | 15,915,500 |
| Sep 5, 2024 | 5.220 | 5.290 | 5.120 | 5.220 | 5.129 | 10,815,756 |
| Sep 4, 2024 | 5.360 | 5.360 | 5.130 | 5.170 | 5.080 | 5,023,996 |
| Sep 3, 2024 | 5.480 | 5.480 | 5.280 | 5.280 | 5.188 | 3,105,319 |
| Sep 2, 2024 | 5.500 | 5.500 | 5.290 | 5.420 | 5.326 | 7,553,262 |
| Aug 30, 2024 | 5.600 | 5.610 | 5.320 | 5.500 | 5.404 | 10,954,978 |
| Aug 29, 2024 | 5.520 | 5.590 | 5.440 | 5.580 | 5.483 | 5,580,795 |
| Aug 28, 2024 | 5.500 | 5.530 | 5.430 | 5.500 | 5.404 | 5,437,300 |
| Aug 27, 2024 | 5.470 | 5.510 | 5.390 | 5.500 | 5.404 | 3,058,050 |
| Aug 26, 2024 | 5.410 | 5.530 | 5.400 | 5.480 | 5.385 | 2,555,500 |
| Aug 23, 2024 | 5.500 | 5.500 | 5.350 | 5.400 | 5.306 | 4,422,000 |
| Aug 22, 2024 | 5.540 | 5.550 | 5.420 | 5.500 | 5.404 | 3,485,800 |
| Aug 21, 2024 | 5.570 | 5.570 | 5.470 | 5.540 | 5.444 | 3,299,738 |
| Aug 20, 2024 | 5.710 | 5.710 | 5.510 | 5.570 | 5.473 | 4,968,000 |
| Aug 19, 2024 | 5.700 | 5.760 | 5.610 | 5.640 | 5.542 | 3,914,889 |
| Aug 16, 2024 | 5.760 | 5.760 | 5.640 | 5.710 | 5.611 | 2,523,000 |
| Aug 15, 2024 | 5.620 | 5.700 | 5.570 | 5.630 | 5.532 | 4,506,010 |
| Aug 14, 2024 | 5.690 | 5.740 | 5.560 | 5.640 | 5.542 | 5,565,604 |
| Aug 13, 2024 | 5.670 | 5.700 | 5.540 | 5.690 | 5.591 | 4,185,939 |
| Aug 12, 2024 | 5.590 | 5.670 | 5.570 | 5.650 | 5.552 | 4,395,358 |
| Aug 9, 2024 | 5.620 | 5.730 | 5.530 | 5.570 | 5.473 | 6,751,000 |
| Aug 8, 2024 | 5.660 | 5.700 | 5.590 | 5.600 | 5.503 | 4,914,298 |
| Aug 7, 2024 | 5.500 | 5.650 | 5.430 | 5.650 | 5.552 | 7,966,500 |
| Aug 6, 2024 | 5.240 | 5.490 | 5.240 | 5.450 | 5.355 | 12,295,152 |
| Aug 5, 2024 | 5.230 | 5.390 | 5.130 | 5.230 | 5.139 | 8,374,030 |
| Aug 2, 2024 | 5.250 | 5.320 | 5.190 | 5.230 | 5.139 | 2,967,634 |
| Aug 1, 2024 | 5.420 | 5.420 | 5.200 | 5.260 | 5.169 | 5,522,694 |
| Jul 31, 2024 | 5.170 | 5.400 | 5.170 | 5.340 | 5.247 | 11,735,500 |
| Jul 30, 2024 | 5.230 | 5.260 | 5.150 | 5.170 | 5.080 | 6,782,167 |
| Jul 29, 2024 | 5.360 | 5.420 | 5.220 | 5.220 | 5.129 | 3,716,192 |
| Jul 26, 2024 | 5.340 | 5.350 | 5.260 | 5.320 | 5.227 | 2,973,918 |
| Jul 25, 2024 | 5.280 | 5.320 | 5.230 | 5.240 | 5.149 | 4,941,310 |
| Jul 24, 2024 | 5.480 | 5.490 | 5.280 | 5.280 | 5.188 | 5,272,500 |
| Jul 23, 2024 | 5.540 | 5.600 | 5.390 | 5.390 | 5.296 | 4,257,500 |
| Jul 22, 2024 | 5.460 | 5.570 | 5.380 | 5.540 | 5.444 | 4,047,697 |
| Jul 19, 2024 | 5.480 | 5.480 | 5.350 | 5.420 | 5.326 | 4,588,775 |
| Jul 18, 2024 | 5.350 | 5.460 | 5.300 | 5.430 | 5.336 | 6,040,000 |
| Jul 17, 2024 | 5.250 | 5.350 | 5.250 | 5.330 | 5.237 | 3,730,400 |
| Jul 16, 2024 | 5.280 | 5.310 | 5.240 | 5.300 | 5.208 | 5,299,000 |
| Jul 15, 2024 | 5.380 | 5.400 | 5.280 | 5.320 | 5.227 | 5,009,347 |
| Jul 12, 2024 | 5.450 | 5.500 | 5.330 | 5.380 | 5.286 | 5,963,000 |
| Jul 11, 2024 | 5.490 | 5.500 | 5.410 | 5.450 | 5.355 | 8,724,556 |
| Jul 10, 2024 | 5.590 | 5.600 | 5.380 | 5.420 | 5.326 | 8,874,000 |
| Jul 9, 2024 | 5.580 | 5.620 | 5.450 | 5.590 | 5.493 | 4,839,268 |
| Jul 8, 2024 | 5.780 | 5.780 | 5.500 | 5.580 | 5.483 | 6,493,838 |
| Jul 5, 2024 | 5.750 | 5.760 | 5.600 | 5.750 | 5.650 | 5,386,000 |
| Jul 4, 2024 | 5.750 | 5.830 | 5.660 | 5.710 | 5.611 | 5,868,580 |
| Jul 3, 2024 | 5.720 | 5.840 | 5.720 | 5.750 | 5.650 | 4,146,058 |
| Jul 2, 2024 | 5.950 | 5.960 | 5.730 | 5.750 | 5.650 | 4,747,648 |
| Jun 28, 2024 | 5.730 | 5.920 | 5.730 | 5.790 | 5.689 | 5,062,000 |
| Jun 27, 2024 | 5.950 | 5.960 | 5.710 | 5.770 | 5.670 | 8,833,700 |
| Jun 26, 2024 | 5.800 | 5.970 | 5.730 | 5.890 | 5.788 | 6,021,776 |
| Jun 25, 2024 | 5.730 | 5.920 | 5.720 | 5.830 | 5.729 | 8,253,900 |
| Jun 24, 2024 | 5.780 | 5.840 | 5.670 | 5.810 | 5.709 | 7,425,651 |
| Jun 21, 2024 | 5.990 | 5.990 | 5.840 | 5.850 | 5.748 | 7,430,647 |
| Jun 20, 2024 | 6.020 | 6.120 | 5.900 | 5.940 | 5.837 | 7,951,090 |
| Jun 19, 2024 | 5.710 | 6.050 | 5.710 | 6.020 | 5.915 | 7,987,502 |
| Jun 18, 2024 | 5.680 | 5.870 | 5.650 | 5.850 | 5.748 | 5,904,220 |
| Jun 17, 2024 | 5.780 | 5.820 | 5.640 | 5.680 | 5.581 | 3,200,500 |
| Jun 14, 2024 | 5.720 | 5.840 | 5.620 | 5.780 | 5.679 | 5,407,050 |
| Jun 13, 2024 | 5.650 | 5.840 | 5.650 | 5.720 | 5.621 | 3,389,159 |
| Jun 12, 2024 | 5.750 | 5.770 | 5.660 | 5.740 | 5.640 | 5,606,328 |
| Jun 11, 2024 | 5.920 | 5.920 | 5.680 | 5.740 | 5.640 | 5,504,211 |
| Jun 7, 2024 | 5.720 | 6.040 | 5.720 | 5.920 | 5.817 | 6,450,000 |
| Jun 6, 2024 | 5.880 | 5.880 | 5.750 | 5.820 | 5.719 | 4,818,000 |
| Jun 5, 2024 | 5.770 | 5.890 | 5.700 | 5.780 | 5.679 | 6,516,000 |
| Jun 4, 2024 | 0.170 Dividend | |||||
| Jun 4, 2024 | 5.670 | 5.800 | 5.600 | 5.750 | 5.650 | 7,065,607 |
| Jun 3, 2024 | 5.810 | 5.910 | 5.750 | 5.780 | 5.513 | 11,937,511 |
| May 31, 2024 | 5.930 | 6.050 | 5.790 | 5.790 | 5.522 | 25,020,037 |
| May 30, 2024 | 5.940 | 6.030 | 5.850 | 5.890 | 5.618 | 4,632,332 |
| May 29, 2024 | 6.090 | 6.120 | 5.940 | 5.940 | 5.665 | 7,742,500 |
| May 28, 2024 | 6.140 | 6.270 | 6.060 | 6.090 | 5.808 | 4,523,000 |
| May 27, 2024 | 5.950 | 6.160 | 5.950 | 6.130 | 5.847 | 8,762,021 |
| May 24, 2024 | 5.910 | 6.020 | 5.870 | 5.940 | 5.665 | 7,655,471 |
| May 23, 2024 | 6.060 | 6.060 | 5.930 | 5.950 | 5.675 | 6,415,430 |
| May 22, 2024 | 5.980 | 6.200 | 5.980 | 6.060 | 5.780 | 8,377,321 |
| May 21, 2024 | 6.170 | 6.170 | 5.970 | 6.020 | 5.742 | 12,359,771 |
| May 20, 2024 | 6.100 | 6.280 | 6.100 | 6.170 | 5.885 | 10,252,057 |
| May 17, 2024 | 6.240 | 6.400 | 6.140 | 6.190 | 5.904 | 11,937,801 |
| May 16, 2024 | 6.250 | 6.330 | 6.100 | 6.190 | 5.904 | 14,717,915 |
| May 14, 2024 | 6.300 | 6.300 | 6.090 | 6.230 | 5.942 | 13,553,368 |
| May 13, 2024 | 5.840 | 6.260 | 5.840 | 6.240 | 5.951 | 26,509,003 |
| May 10, 2024 | 5.580 | 5.970 | 5.580 | 5.890 | 5.618 | 27,839,980 |
| May 9, 2024 | 5.320 | 5.580 | 5.320 | 5.580 | 5.322 | 27,866,820 |
| May 8, 2024 | 5.320 | 5.410 | 5.230 | 5.290 | 5.045 | 11,080,781 |
| May 7, 2024 | 5.330 | 5.420 | 5.280 | 5.320 | 5.074 | 8,649,688 |
| May 6, 2024 | 5.200 | 5.340 | 5.170 | 5.320 | 5.074 | 18,616,272 |
| May 3, 2024 | 5.110 | 5.230 | 5.080 | 5.220 | 4.979 | 6,290,000 |
| May 2, 2024 | 5.000 | 5.080 | 4.910 | 5.070 | 4.836 | 5,825,896 |
| Apr 30, 2024 | 5.120 | 5.160 | 5.050 | 5.080 | 4.845 | 12,640,364 |
| Apr 29, 2024 | 5.050 | 5.170 | 5.020 | 5.090 | 4.855 | 12,546,500 |
| Apr 26, 2024 | 4.990 | 5.070 | 4.970 | 5.040 | 4.807 | 9,960,034 |
| Apr 25, 2024 | 4.880 | 4.990 | 4.850 | 4.960 | 4.731 | 10,384,839 |
| Apr 24, 2024 | 4.780 | 4.880 | 4.770 | 4.880 | 4.654 | 7,079,220 |
| Apr 23, 2024 | 4.850 | 4.860 | 4.720 | 4.760 | 4.540 | 10,082,078 |
| Apr 22, 2024 | 4.790 | 4.900 | 4.790 | 4.840 | 4.616 | 8,786,161 |
| Apr 19, 2024 | 4.720 | 4.810 | 4.640 | 4.790 | 4.568 | 9,671,566 |
| Apr 18, 2024 | 4.750 | 4.790 | 4.680 | 4.690 | 4.473 | 8,822,548 |
| Apr 17, 2024 | 4.670 | 4.790 | 4.650 | 4.760 | 4.540 | 7,428,000 |
| Apr 16, 2024 | 4.700 | 4.730 | 4.620 | 4.650 | 4.435 | 8,403,015 |
| Apr 15, 2024 | 4.730 | 4.760 | 4.640 | 4.700 | 4.483 | 11,967,100 |
Related Tickers
SHEZF Shenzhen Hepalink Pharmaceutical Group Co., Ltd.
0.4696
-34.83%
CASBF CanSino Biologics Inc.
3.2000
0.00%
0867.HK CMS
7.420
+2.63%
9989.HK Shenzhen Hepalink Pharmaceutical Group Co., Ltd.
4.400
+1.38%
SHPHF Sihuan Pharmaceutical Holdings Group Ltd.
0.0907
0.00%
3692.HK Hansoh Pharmaceutical Group Company Limited
23.050
+1.99%
0897.HK WAI YUEN TONG
0.350
+2.94%
3613.HK Beijing Tong Ren Tang Chinese Medicine Company Limited
8.650
+1.76%
0512.HK GRAND PHARMA
5.740
+1.59%
0460.HK SIHUAN PHARM
0.650
+3.17%