4.510
-0.090
(-1.96%)
At close: January 10 at 4:08:01 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 4.600 | 4.630 | 4.490 | 4.510 | 4.510 | 9,399,370 |
| Jan 9, 2025 | 4.560 | 4.610 | 4.510 | 4.600 | 4.600 | 6,481,000 |
| Jan 8, 2025 | 4.450 | 4.590 | 4.440 | 4.580 | 4.580 | 12,283,704 |
| Jan 7, 2025 | 4.500 | 4.500 | 4.410 | 4.490 | 4.490 | 14,047,480 |
| Jan 6, 2025 | 4.470 | 4.530 | 4.450 | 4.530 | 4.530 | 7,908,000 |
| Jan 3, 2025 | 4.540 | 4.590 | 4.470 | 4.520 | 4.520 | 10,972,000 |
| Jan 2, 2025 | 4.660 | 4.700 | 4.480 | 4.540 | 4.540 | 22,557,000 |
| Dec 31, 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | - |
| Dec 30, 2024 | 4.500 | 4.630 | 4.500 | 4.610 | 4.610 | 11,605,000 |
| Dec 27, 2024 | 4.500 | 4.570 | 4.440 | 4.550 | 4.550 | 16,966,350 |
| Dec 24, 2024 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | - |
| Dec 23, 2024 | 4.210 | 4.390 | 4.250 | 4.390 | 4.390 | 15,148,235 |
| Dec 20, 2024 | 4.190 | 4.250 | 4.180 | 4.220 | 4.220 | 12,998,968 |
| Dec 19, 2024 | 4.200 | 4.240 | 4.190 | 4.210 | 4.210 | 6,894,000 |
| Dec 18, 2024 | 0.194 Dividend | |||||
| Dec 18, 2024 | 4.190 | 4.270 | 4.180 | 4.240 | 4.240 | 18,269,000 |
| Dec 17, 2024 | 4.380 | 4.450 | 4.340 | 4.370 | 4.176 | 13,950,616 |
| Dec 16, 2024 | 4.350 | 4.430 | 4.340 | 4.410 | 4.214 | 8,707,576 |
| Dec 13, 2024 | 4.410 | 4.410 | 4.340 | 4.360 | 4.166 | 8,528,267 |
| Dec 12, 2024 | 4.430 | 4.430 | 4.370 | 4.410 | 4.214 | 12,884,480 |
| Dec 11, 2024 | 4.450 | 4.460 | 4.380 | 4.400 | 4.204 | 7,601,450 |
| Dec 10, 2024 | 4.570 | 4.580 | 4.410 | 4.440 | 4.242 | 17,230,956 |
| Dec 9, 2024 | 4.410 | 4.540 | 4.400 | 4.540 | 4.338 | 13,592,086 |
| Dec 6, 2024 | 4.350 | 4.460 | 4.350 | 4.430 | 4.233 | 15,431,896 |
| Dec 5, 2024 | 4.350 | 4.390 | 4.330 | 4.390 | 4.195 | 13,886,790 |
| Dec 4, 2024 | 4.270 | 4.340 | 4.220 | 4.330 | 4.137 | 11,642,605 |
| Dec 3, 2024 | 4.260 | 4.280 | 4.180 | 4.270 | 4.080 | 12,308,330 |
| Dec 2, 2024 | 4.280 | 4.280 | 4.190 | 4.260 | 4.070 | 13,704,090 |
| Nov 29, 2024 | 4.230 | 4.270 | 4.220 | 4.270 | 4.080 | 8,446,000 |
| Nov 28, 2024 | 4.200 | 4.230 | 4.170 | 4.210 | 4.023 | 8,662,000 |
| Nov 27, 2024 | 4.160 | 4.220 | 4.140 | 4.190 | 4.004 | 5,855,000 |
| Nov 26, 2024 | 4.150 | 4.180 | 4.100 | 4.160 | 3.975 | 6,223,568 |
| Nov 25, 2024 | 4.090 | 4.160 | 4.070 | 4.130 | 3.946 | 9,856,526 |
| Nov 22, 2024 | 4.170 | 4.180 | 4.070 | 4.090 | 3.908 | 7,094,000 |
| Nov 21, 2024 | 4.210 | 4.240 | 4.150 | 4.150 | 3.965 | 4,098,000 |
| Nov 20, 2024 | 4.270 | 4.270 | 4.200 | 4.210 | 4.023 | 4,582,000 |
| Nov 19, 2024 | 4.230 | 4.260 | 4.200 | 4.250 | 4.061 | 5,667,000 |
| Nov 18, 2024 | 4.110 | 4.320 | 4.110 | 4.210 | 4.023 | 28,984,047 |
| Nov 15, 2024 | 4.080 | 4.140 | 4.070 | 4.110 | 3.927 | 18,327,000 |
| Nov 14, 2024 | 4.110 | 4.150 | 4.080 | 4.100 | 3.918 | 12,345,308 |
| Nov 13, 2024 | 4.130 | 4.150 | 4.080 | 4.140 | 3.956 | 9,390,000 |
| Nov 12, 2024 | 4.240 | 4.250 | 4.070 | 4.130 | 3.946 | 23,805,440 |
| Nov 11, 2024 | 4.320 | 4.320 | 4.190 | 4.210 | 4.023 | 22,762,000 |
| Nov 8, 2024 | 4.390 | 4.520 | 4.300 | 4.340 | 4.147 | 13,337,000 |
| Nov 7, 2024 | 4.270 | 4.380 | 4.250 | 4.360 | 4.166 | 8,739,262 |
| Nov 6, 2024 | 4.340 | 4.340 | 4.230 | 4.270 | 4.080 | 11,337,115 |
| Nov 5, 2024 | 4.300 | 4.330 | 4.260 | 4.330 | 4.137 | 14,730,442 |
| Nov 4, 2024 | 4.320 | 4.330 | 4.230 | 4.300 | 4.109 | 10,322,000 |
| Nov 1, 2024 | 4.230 | 4.390 | 4.220 | 4.320 | 4.128 | 15,416,600 |
| Oct 31, 2024 | 4.310 | 4.350 | 4.180 | 4.220 | 4.032 | 15,886,191 |
| Oct 30, 2024 | 4.310 | 4.340 | 4.190 | 4.310 | 4.118 | 22,125,191 |
| Oct 29, 2024 | 4.320 | 4.350 | 4.270 | 4.270 | 4.080 | 9,709,828 |
| Oct 28, 2024 | 4.380 | 4.380 | 4.310 | 4.320 | 4.128 | 11,832,000 |
| Oct 25, 2024 | 4.460 | 4.470 | 4.370 | 4.390 | 4.195 | 8,590,000 |
| Oct 24, 2024 | 4.410 | 4.480 | 4.400 | 4.460 | 4.262 | 9,795,000 |
| Oct 23, 2024 | 4.460 | 4.480 | 4.400 | 4.420 | 4.223 | 11,765,000 |
| Oct 22, 2024 | 4.410 | 4.490 | 4.400 | 4.450 | 4.252 | 10,895,000 |
| Oct 21, 2024 | 4.560 | 4.590 | 4.400 | 4.410 | 4.214 | 14,416,000 |
| Oct 18, 2024 | 4.510 | 4.570 | 4.430 | 4.560 | 4.357 | 17,626,700 |
| Oct 17, 2024 | 4.610 | 4.650 | 4.440 | 4.490 | 4.290 | 29,102,411 |
| Oct 16, 2024 | 4.320 | 4.680 | 4.320 | 4.650 | 4.443 | 44,606,469 |
| Oct 15, 2024 | 4.520 | 4.520 | 4.330 | 4.350 | 4.156 | 21,128,000 |
| Oct 14, 2024 | 4.200 | 4.620 | 4.200 | 4.560 | 4.357 | 103,302,346 |
| Oct 10, 2024 | 3.980 | 4.250 | 3.980 | 4.170 | 3.984 | 36,278,091 |
| Oct 9, 2024 | 4.160 | 4.190 | 3.880 | 3.950 | 3.774 | 21,229,600 |
| Oct 8, 2024 | 4.540 | 4.540 | 4.120 | 4.160 | 3.975 | 41,846,000 |
| Oct 7, 2024 | 4.370 | 4.500 | 4.310 | 4.480 | 4.281 | 10,616,004 |
| Oct 4, 2024 | 4.130 | 4.370 | 4.070 | 4.310 | 4.118 | 11,599,000 |
| Oct 3, 2024 | 4.220 | 4.220 | 4.030 | 4.140 | 3.956 | 8,415,000 |
| Oct 2, 2024 | 4.030 | 4.270 | 4.010 | 4.160 | 3.975 | 9,176,927 |
| Sep 30, 2024 | 4.060 | 4.110 | 3.950 | 4.030 | 3.851 | 33,395,382 |
| Sep 27, 2024 | 4.160 | 4.230 | 3.940 | 4.030 | 3.851 | 21,397,000 |
| Sep 26, 2024 | 4.000 | 4.120 | 3.980 | 4.110 | 3.927 | 19,251,572 |
| Sep 25, 2024 | 3.960 | 4.100 | 3.950 | 3.970 | 3.793 | 21,916,000 |
| Sep 24, 2024 | 3.800 | 3.940 | 3.800 | 3.930 | 3.755 | 15,871,000 |
| Sep 23, 2024 | 3.730 | 3.800 | 3.720 | 3.780 | 3.612 | 7,184,214 |
| Sep 20, 2024 | 3.690 | 3.750 | 3.680 | 3.730 | 3.564 | 9,427,000 |
| Sep 19, 2024 | 3.710 | 3.720 | 3.630 | 3.690 | 3.526 | 8,843,000 |
| Sep 17, 2024 | 3.690 | 3.730 | 3.680 | 3.680 | 3.516 | 1,999,000 |
| Sep 16, 2024 | 3.690 | 3.690 | 3.610 | 3.660 | 3.497 | 2,730,000 |
| Sep 13, 2024 | 3.650 | 3.690 | 3.570 | 3.660 | 3.497 | 15,166,000 |
| Sep 12, 2024 | 3.570 | 3.620 | 3.530 | 3.610 | 3.449 | 18,310,000 |
| Sep 11, 2024 | 3.670 | 3.670 | 3.550 | 3.600 | 3.440 | 14,808,000 |
| Sep 10, 2024 | 3.700 | 3.720 | 3.660 | 3.710 | 3.545 | 3,900,000 |
| Sep 9, 2024 | 3.800 | 3.800 | 3.630 | 3.690 | 3.526 | 21,153,000 |
| Sep 5, 2024 | 3.790 | 3.830 | 3.780 | 3.800 | 3.631 | 10,527,000 |
| Sep 4, 2024 | 3.690 | 3.800 | 3.690 | 3.790 | 3.621 | 8,565,600 |
| Sep 3, 2024 | 3.900 | 3.900 | 3.680 | 3.720 | 3.555 | 18,025,216 |
| Sep 2, 2024 | 3.810 | 3.920 | 3.770 | 3.880 | 3.707 | 6,841,000 |
| Aug 30, 2024 | 3.890 | 3.990 | 3.780 | 3.800 | 3.631 | 25,505,455 |
| Aug 29, 2024 | 3.970 | 4.050 | 3.820 | 3.890 | 3.717 | 14,954,000 |
| Aug 28, 2024 | 4.000 | 4.000 | 3.880 | 3.960 | 3.784 | 7,062,144 |
| Aug 27, 2024 | 3.810 | 4.000 | 3.810 | 3.980 | 3.803 | 13,001,000 |
| Aug 26, 2024 | 3.860 | 3.860 | 3.800 | 3.830 | 3.660 | 11,870,000 |
| Aug 23, 2024 | 3.870 | 3.880 | 3.830 | 3.840 | 3.669 | 4,322,000 |
| Aug 22, 2024 | 3.900 | 3.900 | 3.800 | 3.860 | 3.688 | 8,612,000 |
| Aug 21, 2024 | 3.930 | 3.940 | 3.850 | 3.870 | 3.698 | 6,104,000 |
| Aug 20, 2024 | 3.990 | 4.020 | 3.910 | 3.930 | 3.755 | 4,193,700 |
| Aug 19, 2024 | 3.870 | 3.990 | 3.870 | 3.960 | 3.784 | 9,176,400 |
| Aug 16, 2024 | 3.900 | 3.940 | 3.860 | 3.880 | 3.707 | 5,924,000 |
| Aug 15, 2024 | 3.750 | 3.870 | 3.740 | 3.870 | 3.698 | 7,045,299 |
| Aug 14, 2024 | 3.800 | 3.800 | 3.750 | 3.750 | 3.583 | 2,103,800 |
| Aug 13, 2024 | 3.770 | 3.810 | 3.770 | 3.790 | 3.621 | 4,171,600 |
| Aug 12, 2024 | 3.830 | 3.830 | 3.730 | 3.780 | 3.612 | 11,340,000 |
| Aug 9, 2024 | 3.840 | 3.840 | 3.750 | 3.780 | 3.612 | 8,162,000 |
| Aug 8, 2024 | 3.850 | 3.850 | 3.730 | 3.790 | 3.621 | 9,120,000 |
| Aug 7, 2024 | 3.750 | 3.840 | 3.750 | 3.840 | 3.669 | 7,967,000 |
| Aug 6, 2024 | 3.870 | 3.920 | 3.690 | 3.750 | 3.583 | 18,622,000 |
| Aug 5, 2024 | 4.080 | 4.100 | 3.780 | 3.840 | 3.669 | 28,120,109 |
| Aug 2, 2024 | 4.120 | 4.160 | 4.060 | 4.130 | 3.946 | 16,529,588 |
| Aug 1, 2024 | 4.040 | 4.130 | 4.020 | 4.110 | 3.927 | 18,693,277 |
| Jul 31, 2024 | 3.990 | 4.060 | 3.990 | 4.050 | 3.870 | 12,491,286 |
| Jul 30, 2024 | 4.030 | 4.030 | 3.950 | 3.990 | 3.813 | 8,279,065 |
| Jul 29, 2024 | 3.920 | 4.030 | 3.900 | 4.010 | 3.832 | 12,477,000 |
| Jul 26, 2024 | 3.920 | 3.980 | 3.870 | 3.890 | 3.717 | 5,879,000 |
| Jul 25, 2024 | 3.950 | 4.010 | 3.890 | 3.920 | 3.746 | 9,121,000 |
| Jul 24, 2024 | 3.980 | 4.040 | 3.980 | 4.010 | 3.832 | 6,344,300 |
| Jul 23, 2024 | 3.890 | 4.030 | 3.860 | 4.010 | 3.832 | 18,102,000 |
| Jul 22, 2024 | 3.900 | 3.900 | 3.790 | 3.860 | 3.688 | 10,115,000 |
| Jul 19, 2024 | 4.010 | 4.020 | 3.840 | 3.860 | 3.688 | 17,709,675 |
| Jul 18, 2024 | 4.010 | 4.040 | 3.970 | 4.010 | 3.832 | 4,374,300 |
| Jul 17, 2024 | 4.020 | 4.040 | 3.970 | 4.010 | 3.832 | 11,581,000 |
| Jul 16, 2024 | 4.000 | 4.050 | 3.990 | 4.050 | 3.870 | 8,837,000 |
| Jul 15, 2024 | 3.970 | 4.070 | 3.960 | 4.040 | 3.860 | 23,520,000 |
| Jul 12, 2024 | 3.920 | 3.990 | 3.920 | 3.980 | 3.803 | 9,930,000 |
| Jul 11, 2024 | 3.930 | 3.940 | 3.850 | 3.890 | 3.717 | 11,285,200 |
| Jul 10, 2024 | 3.910 | 3.910 | 3.830 | 3.880 | 3.707 | 9,412,000 |
| Jul 9, 2024 | 3.930 | 3.960 | 3.880 | 3.910 | 3.736 | 11,339,000 |
| Jul 8, 2024 | 3.870 | 3.960 | 3.840 | 3.930 | 3.755 | 14,234,600 |
| Jul 5, 2024 | 3.990 | 4.000 | 3.840 | 3.870 | 3.698 | 15,386,000 |
| Jul 4, 2024 | 3.980 | 4.040 | 3.970 | 3.990 | 3.813 | 10,354,000 |
| Jul 3, 2024 | 3.960 | 4.000 | 3.930 | 3.990 | 3.813 | 16,571,000 |
| Jul 2, 2024 | 3.860 | 3.970 | 3.830 | 3.960 | 3.784 | 20,535,800 |
| Jun 28, 2024 | 3.710 | 3.850 | 3.710 | 3.830 | 3.660 | 9,332,000 |
| Jun 27, 2024 | 3.800 | 3.830 | 3.760 | 3.790 | 3.621 | 12,667,000 |
| Jun 26, 2024 | 3.760 | 3.860 | 3.750 | 3.790 | 3.621 | 13,859,734 |
| Jun 25, 2024 | 3.710 | 3.790 | 3.690 | 3.770 | 3.602 | 19,268,646 |
| Jun 24, 2024 | 3.670 | 3.710 | 3.610 | 3.700 | 3.535 | 11,642,400 |
| Jun 21, 2024 | 3.690 | 3.710 | 3.650 | 3.670 | 3.507 | 9,803,400 |
| Jun 20, 2024 | 3.690 | 3.750 | 3.660 | 3.670 | 3.507 | 10,233,000 |
| Jun 19, 2024 | 3.540 | 3.680 | 3.540 | 3.670 | 3.507 | 18,079,806 |
| Jun 18, 2024 | 3.480 | 3.550 | 3.490 | 3.530 | 3.373 | 9,687,418 |
| Jun 17, 2024 | 3.490 | 3.560 | 3.480 | 3.490 | 3.335 | 9,125,000 |
| Jun 14, 2024 | 3.490 | 3.560 | 3.470 | 3.530 | 3.373 | 13,915,536 |
| Jun 13, 2024 | 3.470 | 3.510 | 3.440 | 3.470 | 3.316 | 11,859,000 |
| Jun 12, 2024 | 3.500 | 3.520 | 3.420 | 3.490 | 3.335 | 13,935,600 |
| Jun 11, 2024 | 3.550 | 3.550 | 3.480 | 3.500 | 3.344 | 10,193,000 |
| Jun 7, 2024 | 3.500 | 3.560 | 3.500 | 3.550 | 3.392 | 6,283,968 |
| Jun 6, 2024 | 3.490 | 3.530 | 3.450 | 3.500 | 3.344 | 12,268,000 |
| Jun 5, 2024 | 3.530 | 3.600 | 3.470 | 3.480 | 3.325 | 7,803,000 |
| Jun 4, 2024 | 3.560 | 3.590 | 3.530 | 3.560 | 3.402 | 7,008,000 |
| Jun 3, 2024 | 3.630 | 3.640 | 3.550 | 3.570 | 3.411 | 9,889,098 |
| May 31, 2024 | 3.530 | 3.670 | 3.530 | 3.600 | 3.440 | 29,297,000 |
| May 30, 2024 | 0.317 Dividend | |||||
| May 30, 2024 | 3.490 | 3.570 | 3.480 | 3.510 | 3.354 | 22,993,000 |
| May 29, 2024 | 3.840 | 3.860 | 3.720 | 3.770 | 3.300 | 24,581,300 |
| May 28, 2024 | 3.840 | 3.870 | 3.840 | 3.840 | 3.361 | 10,920,086 |
| May 27, 2024 | 3.850 | 3.860 | 3.810 | 3.840 | 3.361 | 13,881,000 |
| May 24, 2024 | 3.860 | 3.890 | 3.810 | 3.830 | 3.352 | 13,565,000 |
| May 23, 2024 | 3.890 | 3.890 | 3.820 | 3.860 | 3.378 | 20,189,058 |
| May 22, 2024 | 3.850 | 3.910 | 3.810 | 3.880 | 3.396 | 15,080,474 |
| May 21, 2024 | 3.770 | 3.860 | 3.760 | 3.840 | 3.361 | 16,985,000 |
| May 20, 2024 | 3.780 | 3.810 | 3.770 | 3.790 | 3.317 | 9,924,000 |
| May 17, 2024 | 3.790 | 3.800 | 3.730 | 3.780 | 3.308 | 9,630,000 |
| May 16, 2024 | 3.660 | 3.800 | 3.640 | 3.770 | 3.300 | 28,790,968 |
| May 14, 2024 | 3.720 | 3.720 | 3.630 | 3.660 | 3.203 | 11,705,000 |
| May 13, 2024 | 3.570 | 3.700 | 3.570 | 3.690 | 3.230 | 21,756,000 |
| May 10, 2024 | 3.430 | 3.600 | 3.430 | 3.580 | 3.133 | 38,259,100 |
| May 9, 2024 | 3.400 | 3.440 | 3.390 | 3.420 | 2.993 | 9,886,954 |
| May 8, 2024 | 3.370 | 3.420 | 3.360 | 3.400 | 2.976 | 17,251,000 |
| May 7, 2024 | 3.350 | 3.380 | 3.350 | 3.360 | 2.941 | 8,977,000 |
| May 6, 2024 | 3.340 | 3.370 | 3.330 | 3.350 | 2.932 | 11,793,000 |
| May 3, 2024 | 3.330 | 3.350 | 3.300 | 3.300 | 2.888 | 3,113,000 |
| May 2, 2024 | 3.360 | 3.370 | 3.310 | 3.310 | 2.897 | 1,676,577 |
| Apr 30, 2024 | 3.320 | 3.380 | 3.300 | 3.360 | 2.941 | 13,910,000 |
| Apr 29, 2024 | 3.240 | 3.330 | 3.190 | 3.320 | 2.906 | 28,748,000 |
| Apr 26, 2024 | 3.360 | 3.370 | 3.280 | 3.290 | 2.879 | 21,155,000 |
| Apr 25, 2024 | 3.360 | 3.380 | 3.340 | 3.350 | 2.932 | 9,047,000 |
| Apr 24, 2024 | 3.340 | 3.360 | 3.320 | 3.340 | 2.923 | 9,173,732 |
| Apr 23, 2024 | 3.340 | 3.360 | 3.330 | 3.340 | 2.923 | 5,296,887 |
| Apr 22, 2024 | 3.350 | 3.400 | 3.330 | 3.340 | 2.923 | 11,875,500 |
| Apr 19, 2024 | 3.350 | 3.350 | 3.330 | 3.350 | 2.932 | 4,772,000 |
| Apr 18, 2024 | 3.300 | 3.360 | 3.290 | 3.330 | 2.914 | 10,211,000 |
| Apr 17, 2024 | 3.270 | 3.300 | 3.270 | 3.290 | 2.879 | 2,601,500 |
| Apr 16, 2024 | 3.300 | 3.320 | 3.260 | 3.270 | 2.862 | 6,200,664 |
| Apr 15, 2024 | 3.270 | 3.320 | 3.270 | 3.300 | 2.888 | 6,472,352 |
| Apr 12, 2024 | 3.300 | 3.320 | 3.280 | 3.280 | 2.871 | 7,233,304 |
| Apr 11, 2024 | 3.290 | 3.330 | 3.270 | 3.310 | 2.897 | 9,890,000 |
| Apr 10, 2024 | 3.340 | 3.350 | 3.300 | 3.310 | 2.897 | 11,821,000 |
| Apr 9, 2024 | 3.340 | 3.360 | 3.330 | 3.330 | 2.914 | 6,288,736 |
| Apr 8, 2024 | 3.300 | 3.350 | 3.300 | 3.340 | 2.923 | 8,613,000 |
| Apr 5, 2024 | 3.320 | 3.340 | 3.250 | 3.250 | 2.844 | 2,873,700 |
| Apr 3, 2024 | 3.330 | 3.350 | 3.320 | 3.340 | 2.923 | 4,392,000 |
| Apr 2, 2024 | 3.250 | 3.350 | 3.250 | 3.340 | 2.923 | 20,362,826 |
| Mar 28, 2024 | 3.310 | 3.310 | 3.210 | 3.240 | 2.836 | 11,426,000 |
| Mar 27, 2024 | 3.300 | 3.330 | 3.300 | 3.300 | 2.888 | 6,547,392 |
| Mar 26, 2024 | 3.280 | 3.320 | 3.270 | 3.290 | 2.879 | 6,540,000 |
| Mar 25, 2024 | 3.240 | 3.290 | 3.230 | 3.270 | 2.862 | 5,946,000 |
| Mar 22, 2024 | 3.280 | 3.280 | 3.230 | 3.250 | 2.844 | 3,720,000 |
| Mar 21, 2024 | 3.250 | 3.280 | 3.250 | 3.270 | 2.862 | 6,175,500 |
| Mar 20, 2024 | 3.230 | 3.260 | 3.220 | 3.240 | 2.836 | 4,599,498 |
| Mar 19, 2024 | 3.250 | 3.260 | 3.220 | 3.220 | 2.818 | 7,811,671 |
| Mar 18, 2024 | 3.240 | 3.280 | 3.240 | 3.250 | 2.844 | 11,051,800 |
| Mar 15, 2024 | 3.240 | 3.260 | 3.220 | 3.250 | 2.844 | 31,562,100 |
| Mar 14, 2024 | 3.250 | 3.280 | 3.240 | 3.250 | 2.844 | 4,628,322 |
| Mar 13, 2024 | 3.260 | 3.270 | 3.230 | 3.250 | 2.844 | 7,408,000 |
| Mar 12, 2024 | 3.280 | 3.290 | 3.240 | 3.260 | 2.853 | 14,573,400 |
| Mar 11, 2024 | 3.280 | 3.300 | 3.270 | 3.280 | 2.871 | 7,500,000 |
| Mar 8, 2024 | 3.240 | 3.290 | 3.240 | 3.270 | 2.862 | 9,329,098 |
| Mar 7, 2024 | 3.200 | 3.250 | 3.200 | 3.230 | 2.827 | 11,556,000 |
| Mar 6, 2024 | 3.170 | 3.220 | 3.170 | 3.200 | 2.801 | 9,583,000 |
| Mar 5, 2024 | 3.180 | 3.220 | 3.170 | 3.170 | 2.774 | 8,435,240 |
| Mar 4, 2024 | 3.180 | 3.200 | 3.170 | 3.170 | 2.774 | 8,350,000 |
| Mar 1, 2024 | 3.170 | 3.200 | 3.160 | 3.200 | 2.801 | 7,869,000 |
| Feb 29, 2024 | 3.150 | 3.200 | 3.150 | 3.160 | 2.766 | 7,201,000 |
| Feb 28, 2024 | 3.210 | 3.210 | 3.150 | 3.160 | 2.766 | 6,540,700 |
| Feb 27, 2024 | 3.190 | 3.210 | 3.170 | 3.200 | 2.801 | 7,163,800 |
| Feb 26, 2024 | 3.230 | 3.250 | 3.190 | 3.200 | 2.801 | 10,126,803 |
| Feb 23, 2024 | 3.200 | 3.260 | 3.200 | 3.250 | 2.844 | 12,333,000 |
| Feb 22, 2024 | 3.170 | 3.200 | 3.150 | 3.200 | 2.801 | 6,745,445 |
| Feb 21, 2024 | 3.140 | 3.210 | 3.140 | 3.170 | 2.774 | 15,219,600 |
| Feb 20, 2024 | 3.110 | 3.150 | 3.100 | 3.140 | 2.748 | 5,774,055 |
| Feb 19, 2024 | 3.060 | 3.120 | 3.060 | 3.120 | 2.731 | 9,706,000 |
| Feb 16, 2024 | 2.990 | 3.060 | 2.990 | 3.060 | 2.678 | 2,559,000 |
| Feb 15, 2024 | 2.980 | 2.990 | 2.950 | 2.970 | 2.599 | 3,082,000 |
| Feb 14, 2024 | 3.020 | 3.020 | 2.960 | 3.000 | 2.626 | 2,159,000 |
| Feb 9, 2024 | 3.030 | 3.030 | 3.030 | 3.030 | 2.652 | - |
| Feb 8, 2024 | 3.080 | 3.100 | 3.060 | 3.060 | 2.678 | 5,344,000 |
| Feb 7, 2024 | 3.100 | 3.120 | 3.060 | 3.080 | 2.696 | 7,975,000 |
| Feb 6, 2024 | 3.040 | 3.100 | 3.040 | 3.090 | 2.704 | 19,179,900 |
| Feb 5, 2024 | 3.040 | 3.060 | 3.010 | 3.040 | 2.661 | 10,403,200 |
| Feb 2, 2024 | 3.040 | 3.060 | 3.010 | 3.040 | 2.661 | 6,855,200 |
| Feb 1, 2024 | 3.030 | 3.060 | 3.020 | 3.040 | 2.661 | 4,275,000 |
| Jan 31, 2024 | 3.040 | 3.060 | 3.020 | 3.040 | 2.661 | 6,862,000 |
| Jan 30, 2024 | 3.050 | 3.080 | 3.040 | 3.050 | 2.669 | 12,034,000 |
| Jan 29, 2024 | 3.050 | 3.090 | 3.050 | 3.060 | 2.678 | 9,581,000 |
| Jan 26, 2024 | 3.040 | 3.060 | 3.020 | 3.030 | 2.652 | 8,541,000 |
| Jan 25, 2024 | 2.980 | 3.040 | 2.960 | 3.030 | 2.652 | 8,799,123 |
| Jan 24, 2024 | 2.900 | 2.990 | 2.900 | 2.970 | 2.599 | 10,244,214 |
| Jan 23, 2024 | 2.860 | 2.900 | 2.840 | 2.880 | 2.521 | 5,982,800 |
| Jan 22, 2024 | 2.890 | 2.910 | 2.830 | 2.840 | 2.486 | 12,595,000 |
| Jan 19, 2024 | 2.920 | 2.940 | 2.870 | 2.880 | 2.521 | 13,209,788 |
| Jan 18, 2024 | 2.920 | 2.930 | 2.890 | 2.910 | 2.547 | 7,428,936 |
| Jan 17, 2024 | 3.000 | 3.000 | 2.870 | 2.900 | 2.538 | 17,484,434 |
| Jan 16, 2024 | 3.000 | 3.040 | 2.980 | 3.000 | 2.626 | 5,828,000 |
| Jan 15, 2024 | 3.010 | 3.010 | 3.010 | 3.010 | 2.634 | - |
| Jan 12, 2024 | 3.010 | 3.030 | 3.000 | 3.000 | 2.626 | 2,109,000 |
| Jan 11, 2024 | 2.980 | 3.020 | 2.980 | 3.000 | 2.626 | 2,539,000 |
| Jan 10, 2024 | 3.020 | 3.020 | 2.960 | 2.980 | 2.608 | 4,291,400 |
Related Tickers
6818.HK China Everbright Bank Company Limited
2.800
-1.06%
1988.HK China Minsheng Banking Corp., Ltd.
3.380
-2.03%
1916.HK JIANGXI BANK
0.690
-2.82%
0998.HK CITIC BANK
5.210
-1.33%
1658.HK PSBC
4.440
-0.89%
1963.HK Bank of Chongqing Co., Ltd.
5.740
-3.20%
0440.HK DAH SING
27.650
-0.90%
2356.HK Dah Sing Banking Group Limited
7.830
-1.88%
3968.HK China Merchants Bank Co., Ltd.
38.050
-0.65%
0023.HK BANK OF E ASIA
9.830
+0.20%