HKSE - Delayed Quote HKD
Keep Inc. (3650.HK)
4.110
-0.110
(-2.61%)
At close: 4:08:09 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 24, 2025 | 4.210 | 4.250 | 4.110 | 4.110 | 4.110 | 536,000 |
| Apr 23, 2025 | 4.170 | 4.290 | 4.170 | 4.220 | 4.220 | 510,300 |
| Apr 22, 2025 | 4.060 | 4.230 | 3.960 | 4.110 | 4.110 | 698,700 |
| Apr 17, 2025 | 4.050 | 4.120 | 4.020 | 4.060 | 4.060 | 348,400 |
| Apr 16, 2025 | 4.270 | 4.270 | 4.050 | 4.060 | 4.060 | 585,100 |
| Apr 15, 2025 | 4.260 | 4.300 | 4.130 | 4.270 | 4.270 | 472,600 |
| Apr 14, 2025 | 4.150 | 4.320 | 4.140 | 4.260 | 4.260 | 823,000 |
| Apr 11, 2025 | 4.030 | 4.170 | 3.980 | 4.130 | 4.130 | 704,800 |
| Apr 10, 2025 | 4.290 | 4.290 | 4.040 | 4.040 | 4.040 | 681,900 |
| Apr 9, 2025 | 3.810 | 4.080 | 3.700 | 4.030 | 4.030 | 1,316,900 |
| Apr 8, 2025 | 3.750 | 4.090 | 3.750 | 4.010 | 4.010 | 1,864,300 |
| Apr 7, 2025 | 4.680 | 4.680 | 3.740 | 3.800 | 3.800 | 5,794,100 |
| Apr 3, 2025 | 4.970 | 4.970 | 4.750 | 4.800 | 4.800 | 513,100 |
| Apr 2, 2025 | 4.610 | 4.980 | 4.610 | 4.980 | 4.980 | 729,000 |
| Apr 1, 2025 | 4.700 | 4.970 | 4.620 | 4.960 | 4.960 | 969,500 |
| Mar 31, 2025 | 4.830 | 4.800 | 4.490 | 4.700 | 4.700 | 2,736,000 |
| Mar 28, 2025 | 5.050 | 5.050 | 4.760 | 4.830 | 4.830 | 1,314,900 |
| Mar 27, 2025 | 5.030 | 5.110 | 4.900 | 5.050 | 5.050 | 916,300 |
| Mar 26, 2025 | 5.080 | 5.120 | 4.990 | 5.030 | 5.030 | 463,800 |
| Mar 25, 2025 | 5.010 | 5.020 | 4.900 | 5.020 | 5.020 | 391,600 |
| Mar 24, 2025 | 4.990 | 5.010 | 4.880 | 5.010 | 5.010 | 637,200 |
| Mar 21, 2025 | 5.050 | 5.060 | 4.810 | 4.880 | 4.880 | 1,134,400 |
| Mar 20, 2025 | 5.010 | 5.070 | 4.920 | 4.980 | 4.980 | 1,197,000 |
| Mar 19, 2025 | 5.120 | 5.180 | 4.990 | 5.010 | 5.010 | 2,004,548 |
| Mar 18, 2025 | 5.330 | 5.330 | 5.060 | 5.120 | 5.120 | 3,208,500 |
| Mar 17, 2025 | 5.300 | 5.400 | 5.130 | 5.200 | 5.200 | 2,555,100 |
| Mar 14, 2025 | 5.210 | 5.370 | 5.150 | 5.280 | 5.280 | 1,983,100 |
| Mar 13, 2025 | 5.240 | 5.440 | 5.100 | 5.230 | 5.230 | 3,256,300 |
| Mar 12, 2025 | 5.610 | 5.700 | 5.180 | 5.280 | 5.280 | 3,845,700 |
| Mar 11, 2025 | 5.220 | 5.680 | 5.220 | 5.600 | 5.600 | 4,617,000 |
| Mar 10, 2025 | 6.130 | 6.220 | 5.180 | 5.280 | 5.280 | 13,508,044 |
| Mar 7, 2025 | 6.200 | 6.840 | 6.100 | 6.290 | 6.290 | 19,199,562 |
| Mar 6, 2025 | 5.750 | 6.350 | 5.750 | 6.200 | 6.200 | 15,064,600 |
| Mar 5, 2025 | 5.690 | 5.690 | 5.500 | 5.660 | 5.660 | 2,507,800 |
| Mar 4, 2025 | 5.420 | 5.560 | 5.330 | 5.540 | 5.540 | 2,391,900 |
| Mar 3, 2025 | 5.480 | 5.730 | 5.440 | 5.470 | 5.470 | 4,835,500 |
| Feb 28, 2025 | 5.950 | 6.040 | 5.440 | 5.470 | 5.470 | 7,540,700 |
| Feb 27, 2025 | 6.180 | 6.360 | 5.830 | 5.950 | 5.950 | 8,407,900 |
| Feb 26, 2025 | 6.100 | 6.170 | 5.930 | 6.120 | 6.120 | 7,159,800 |
| Feb 25, 2025 | 5.980 | 6.160 | 5.880 | 5.970 | 5.970 | 8,042,700 |
| Feb 24, 2025 | 6.470 | 6.480 | 6.100 | 6.160 | 6.160 | 15,199,300 |
| Feb 21, 2025 | 6.810 | 7.050 | 6.550 | 6.900 | 6.900 | 17,861,500 |
| Feb 20, 2025 | 7.360 | 7.360 | 6.420 | 6.660 | 6.660 | 18,925,100 |
| Feb 19, 2025 | 7.540 | 7.540 | 7.100 | 7.360 | 7.360 | 13,402,600 |
| Feb 18, 2025 | 7.410 | 7.780 | 6.910 | 7.470 | 7.470 | 34,473,400 |
| Feb 17, 2025 | 7.330 | 8.220 | 7.260 | 7.360 | 7.360 | 33,881,200 |
| Feb 14, 2025 | 6.900 | 7.320 | 6.840 | 7.220 | 7.220 | 16,795,900 |
| Feb 13, 2025 | 7.050 | 7.440 | 6.610 | 6.820 | 6.820 | 21,644,800 |
| Feb 12, 2025 | 7.140 | 7.240 | 6.780 | 6.950 | 6.950 | 19,054,600 |
| Feb 11, 2025 | 6.820 | 7.600 | 6.520 | 7.130 | 7.130 | 48,066,900 |
| Feb 10, 2025 | 7.050 | 7.050 | 6.270 | 6.550 | 6.550 | 27,529,100 |
| Feb 7, 2025 | 6.860 | 8.280 | 6.770 | 7.140 | 7.140 | 62,611,000 |
| Feb 6, 2025 | 5.200 | 7.340 | 5.200 | 6.830 | 6.830 | 79,362,800 |
| Feb 5, 2025 | 5.000 | 5.220 | 4.900 | 5.170 | 5.170 | 3,808,200 |
| Feb 4, 2025 | 4.870 | 5.080 | 4.870 | 5.020 | 5.020 | 887,700 |
| Feb 3, 2025 | 4.870 | 4.900 | 4.710 | 4.870 | 4.870 | 434,900 |
| Jan 28, 2025 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | - |
| Jan 27, 2025 | 4.850 | 5.030 | 4.850 | 4.940 | 4.940 | 1,913,200 |
| Jan 24, 2025 | 4.830 | 4.960 | 4.830 | 4.930 | 4.930 | 1,588,500 |
| Jan 23, 2025 | 4.920 | 5.040 | 4.810 | 4.840 | 4.840 | 2,377,200 |
| Jan 22, 2025 | 4.900 | 4.910 | 4.750 | 4.830 | 4.830 | 1,107,900 |
| Jan 21, 2025 | 4.750 | 4.960 | 4.750 | 4.890 | 4.890 | 4,004,700 |
| Jan 20, 2025 | 4.690 | 4.840 | 4.690 | 4.710 | 4.710 | 2,201,000 |
| Jan 17, 2025 | 4.780 | 4.780 | 4.650 | 4.670 | 4.670 | 3,198,200 |
| Jan 16, 2025 | 4.890 | 4.940 | 4.720 | 4.780 | 4.780 | 2,233,400 |
| Jan 15, 2025 | 4.850 | 4.940 | 4.760 | 4.780 | 4.780 | 1,983,700 |
| Jan 14, 2025 | 4.960 | 4.990 | 4.770 | 4.940 | 4.940 | 1,576,800 |
| Jan 13, 2025 | 4.990 | 4.990 | 4.730 | 4.770 | 4.770 | 1,586,400 |
| Jan 10, 2025 | 5.060 | 5.080 | 4.920 | 4.960 | 4.960 | 1,138,300 |
| Jan 9, 2025 | 5.040 | 5.150 | 5.030 | 5.060 | 5.060 | 1,010,900 |
| Jan 8, 2025 | 5.210 | 5.190 | 5.020 | 5.060 | 5.060 | 1,585,300 |
| Jan 7, 2025 | 5.040 | 5.240 | 5.020 | 5.160 | 5.160 | 2,532,800 |
| Jan 6, 2025 | 5.160 | 5.240 | 5.080 | 5.090 | 5.090 | 1,964,200 |
| Jan 3, 2025 | 5.490 | 5.510 | 5.130 | 5.160 | 5.160 | 3,368,000 |
| Jan 2, 2025 | 5.720 | 5.720 | 5.420 | 5.420 | 5.420 | 2,404,600 |
| Dec 31, 2024 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | - |
| Dec 30, 2024 | 5.830 | 5.860 | 5.700 | 5.750 | 5.750 | 1,668,000 |
| Dec 27, 2024 | 5.990 | 5.990 | 5.680 | 5.790 | 5.790 | 5,202,900 |
| Dec 24, 2024 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | - |
| Dec 23, 2024 | 6.030 | 6.220 | 5.920 | 5.980 | 5.980 | 3,189,300 |
| Dec 20, 2024 | 6.200 | 6.300 | 6.000 | 6.050 | 6.050 | 2,301,300 |
| Dec 19, 2024 | 5.930 | 6.450 | 5.880 | 6.200 | 6.200 | 4,943,200 |
| Dec 18, 2024 | 6.000 | 6.100 | 5.980 | 6.010 | 6.010 | 1,344,000 |
| Dec 17, 2024 | 5.990 | 6.020 | 5.850 | 5.970 | 5.970 | 1,566,500 |
| Dec 16, 2024 | 6.040 | 6.080 | 5.980 | 5.990 | 5.990 | 1,906,500 |
| Dec 13, 2024 | 6.320 | 6.320 | 6.020 | 6.020 | 6.020 | 4,017,400 |
| Dec 12, 2024 | 6.230 | 6.440 | 6.140 | 6.340 | 6.340 | 4,096,000 |
| Dec 11, 2024 | 6.310 | 6.380 | 6.120 | 6.200 | 6.200 | 2,777,700 |
| Dec 10, 2024 | 6.690 | 6.730 | 6.230 | 6.240 | 6.240 | 4,729,600 |
| Dec 9, 2024 | 6.350 | 6.570 | 6.230 | 6.520 | 6.520 | 3,759,700 |
| Dec 6, 2024 | 6.020 | 6.440 | 5.960 | 6.310 | 6.310 | 6,495,600 |
| Dec 5, 2024 | 5.990 | 6.050 | 5.900 | 6.020 | 6.020 | 2,229,100 |
| Dec 4, 2024 | 6.110 | 6.180 | 5.940 | 5.990 | 5.990 | 4,285,300 |
| Dec 3, 2024 | 6.430 | 6.430 | 6.060 | 6.100 | 6.100 | 5,054,000 |
| Dec 2, 2024 | 6.480 | 6.480 | 6.240 | 6.370 | 6.370 | 3,990,700 |
| Nov 29, 2024 | 6.360 | 6.650 | 6.300 | 6.400 | 6.400 | 6,578,500 |
| Nov 28, 2024 | 7.050 | 7.090 | 6.280 | 6.380 | 6.380 | 12,195,100 |
| Nov 27, 2024 | 6.250 | 7.040 | 6.180 | 6.800 | 6.800 | 35,063,000 |
| Nov 26, 2024 | 6.300 | 7.060 | 6.060 | 6.130 | 6.130 | 26,925,800 |
| Nov 25, 2024 | 5.800 | 6.410 | 5.580 | 6.150 | 6.150 | 13,607,300 |
| Nov 22, 2024 | 5.920 | 6.160 | 5.600 | 5.650 | 5.650 | 5,499,500 |
| Nov 21, 2024 | 5.980 | 6.060 | 5.920 | 5.930 | 5.930 | 2,370,000 |
| Nov 20, 2024 | 5.870 | 6.000 | 5.840 | 5.960 | 5.960 | 2,132,000 |
| Nov 19, 2024 | 5.890 | 5.980 | 5.850 | 5.910 | 5.910 | 1,683,000 |
| Nov 18, 2024 | 5.920 | 6.020 | 5.800 | 5.890 | 5.890 | 2,160,300 |
| Nov 15, 2024 | 6.050 | 6.130 | 5.850 | 5.920 | 5.920 | 2,320,800 |
| Nov 14, 2024 | 6.090 | 6.390 | 5.970 | 5.980 | 5.980 | 3,774,000 |
| Nov 13, 2024 | 6.210 | 6.210 | 6.020 | 6.090 | 6.090 | 2,787,100 |
| Nov 12, 2024 | 6.400 | 6.700 | 6.170 | 6.210 | 6.210 | 5,320,600 |
| Nov 11, 2024 | 6.530 | 6.530 | 6.180 | 6.360 | 6.360 | 3,714,000 |
| Nov 8, 2024 | 6.750 | 6.940 | 6.450 | 6.500 | 6.500 | 4,369,900 |
| Nov 7, 2024 | 6.490 | 6.630 | 6.370 | 6.610 | 6.610 | 4,842,900 |
| Nov 6, 2024 | 6.630 | 6.760 | 6.380 | 6.470 | 6.470 | 5,514,400 |
| Nov 5, 2024 | 6.160 | 6.770 | 6.160 | 6.720 | 6.720 | 8,475,000 |
| Nov 4, 2024 | 6.350 | 6.440 | 6.110 | 6.200 | 6.200 | 3,126,800 |
| Nov 1, 2024 | 6.130 | 6.460 | 5.930 | 6.270 | 6.270 | 5,891,700 |
| Oct 31, 2024 | 6.030 | 6.180 | 6.020 | 6.090 | 6.090 | 3,409,900 |
| Oct 30, 2024 | 6.300 | 6.410 | 6.000 | 6.080 | 6.080 | 3,588,100 |
| Oct 29, 2024 | 6.430 | 6.750 | 6.250 | 6.260 | 6.260 | 6,000,600 |
| Oct 28, 2024 | 6.360 | 6.560 | 6.290 | 6.410 | 6.410 | 4,352,800 |
| Oct 25, 2024 | 6.660 | 6.890 | 6.270 | 6.350 | 6.350 | 9,543,500 |
| Oct 24, 2024 | 6.120 | 6.900 | 6.000 | 6.610 | 6.610 | 18,190,600 |
| Oct 23, 2024 | 6.000 | 6.230 | 5.890 | 6.090 | 6.090 | 4,087,500 |
| Oct 22, 2024 | 5.880 | 5.990 | 5.870 | 5.920 | 5.920 | 3,118,800 |
| Oct 21, 2024 | 6.250 | 6.250 | 5.870 | 5.880 | 5.880 | 4,090,100 |
| Oct 18, 2024 | 5.890 | 6.270 | 5.800 | 6.170 | 6.170 | 4,565,500 |
| Oct 17, 2024 | 6.040 | 6.150 | 5.740 | 5.830 | 5.830 | 4,451,900 |
| Oct 16, 2024 | 6.050 | 6.210 | 5.820 | 6.030 | 6.030 | 4,550,900 |
| Oct 15, 2024 | 6.510 | 6.620 | 6.010 | 6.040 | 6.040 | 4,732,700 |
| Oct 14, 2024 | 6.920 | 6.860 | 6.300 | 6.510 | 6.510 | 4,089,400 |
| Oct 10, 2024 | 6.880 | 7.220 | 6.600 | 6.830 | 6.830 | 5,005,900 |
| Oct 9, 2024 | 6.870 | 7.190 | 6.540 | 6.620 | 6.620 | 8,268,900 |
| Oct 8, 2024 | 8.300 | 8.550 | 6.810 | 6.860 | 6.860 | 12,359,100 |
| Oct 7, 2024 | 7.750 | 8.300 | 7.700 | 8.020 | 8.020 | 2,390,000 |
| Oct 4, 2024 | 7.270 | 7.650 | 7.010 | 7.640 | 7.640 | 1,721,100 |
| Oct 3, 2024 | 7.840 | 7.840 | 6.780 | 7.270 | 7.270 | 4,160,500 |
| Oct 2, 2024 | 7.880 | 8.200 | 7.530 | 7.840 | 7.840 | 5,543,400 |
| Sep 30, 2024 | 7.450 | 7.980 | 7.150 | 7.880 | 7.880 | 16,154,300 |
| Sep 27, 2024 | 6.650 | 7.170 | 6.600 | 7.070 | 7.070 | 13,575,500 |
| Sep 26, 2024 | 6.010 | 6.450 | 6.010 | 6.410 | 6.410 | 11,834,300 |
| Sep 25, 2024 | 6.200 | 6.410 | 5.980 | 6.010 | 6.010 | 7,058,400 |
| Sep 24, 2024 | 5.840 | 6.120 | 5.840 | 6.060 | 6.060 | 4,979,900 |
| Sep 23, 2024 | 5.810 | 6.150 | 5.720 | 5.830 | 5.830 | 5,181,600 |
| Sep 20, 2024 | 5.830 | 5.970 | 5.670 | 5.770 | 5.770 | 3,855,800 |
| Sep 19, 2024 | 5.710 | 5.930 | 5.610 | 5.830 | 5.830 | 2,717,200 |
| Sep 17, 2024 | 5.640 | 5.780 | 5.610 | 5.710 | 5.710 | 124,600 |
| Sep 16, 2024 | 5.760 | 5.760 | 5.550 | 5.640 | 5.640 | 405,600 |
| Sep 13, 2024 | 5.820 | 5.900 | 5.720 | 5.800 | 5.800 | 2,120,700 |
| Sep 12, 2024 | 5.700 | 5.950 | 5.690 | 5.780 | 5.780 | 2,973,900 |
| Sep 11, 2024 | 5.960 | 6.190 | 5.690 | 5.690 | 5.690 | 6,076,300 |
| Sep 10, 2024 | 5.350 | 6.080 | 5.350 | 5.960 | 5.960 | 10,617,000 |
| Sep 9, 2024 | 5.210 | 5.350 | 5.130 | 5.330 | 5.330 | 1,885,600 |
| Sep 5, 2024 | 5.360 | 5.370 | 5.210 | 5.320 | 5.320 | 1,489,600 |
| Sep 4, 2024 | 5.460 | 5.490 | 5.170 | 5.250 | 5.250 | 3,443,300 |
| Sep 3, 2024 | 5.510 | 5.660 | 5.480 | 5.490 | 5.490 | 1,588,000 |
| Sep 2, 2024 | 5.800 | 5.790 | 5.500 | 5.500 | 5.500 | 2,729,400 |
| Aug 30, 2024 | 5.730 | 5.960 | 5.620 | 5.740 | 5.740 | 4,116,700 |
| Aug 29, 2024 | 5.790 | 5.840 | 5.440 | 5.770 | 5.770 | 4,615,500 |
| Aug 28, 2024 | 5.950 | 5.950 | 5.750 | 5.800 | 5.800 | 1,924,800 |
| Aug 27, 2024 | 5.790 | 6.140 | 5.760 | 5.850 | 5.850 | 5,242,000 |
| Aug 26, 2024 | 6.700 | 6.700 | 5.740 | 5.800 | 5.800 | 12,688,200 |
| Aug 23, 2024 | 7.300 | 7.430 | 6.730 | 7.090 | 7.090 | 9,383,500 |
| Aug 22, 2024 | 6.520 | 7.210 | 6.520 | 7.190 | 7.190 | 13,767,000 |
| Aug 21, 2024 | 6.470 | 6.750 | 6.300 | 6.510 | 6.510 | 6,102,800 |
| Aug 20, 2024 | 6.170 | 6.650 | 5.960 | 6.470 | 6.470 | 8,234,400 |
| Aug 19, 2024 | 6.170 | 6.220 | 5.930 | 6.050 | 6.050 | 4,168,300 |
| Aug 16, 2024 | 5.520 | 6.380 | 5.510 | 6.100 | 6.100 | 13,676,100 |
| Aug 15, 2024 | 5.100 | 5.750 | 5.050 | 5.470 | 5.470 | 6,979,100 |
| Aug 14, 2024 | 5.240 | 5.320 | 5.050 | 5.080 | 5.080 | 890,200 |
| Aug 13, 2024 | 5.270 | 5.270 | 5.130 | 5.240 | 5.240 | 1,029,500 |
| Aug 12, 2024 | 5.260 | 5.280 | 5.130 | 5.250 | 5.250 | 971,200 |
| Aug 9, 2024 | 5.390 | 5.510 | 5.210 | 5.210 | 5.210 | 1,805,700 |
| Aug 8, 2024 | 5.290 | 5.390 | 5.140 | 5.240 | 5.240 | 1,744,600 |
| Aug 7, 2024 | 5.350 | 5.380 | 5.220 | 5.300 | 5.300 | 1,281,100 |
| Aug 6, 2024 | 5.300 | 5.390 | 5.230 | 5.350 | 5.350 | 1,895,700 |
| Aug 5, 2024 | 5.400 | 5.460 | 5.170 | 5.200 | 5.200 | 3,004,100 |
| Aug 2, 2024 | 5.680 | 5.660 | 5.350 | 5.360 | 5.360 | 2,835,400 |
| Aug 1, 2024 | 5.880 | 5.850 | 5.670 | 5.710 | 5.710 | 1,178,300 |
| Jul 31, 2024 | 5.610 | 5.920 | 5.600 | 5.860 | 5.860 | 2,256,100 |
| Jul 30, 2024 | 5.840 | 5.900 | 5.540 | 5.650 | 5.650 | 3,049,700 |
| Jul 29, 2024 | 6.050 | 6.080 | 5.850 | 5.900 | 5.900 | 1,140,000 |
| Jul 26, 2024 | 5.810 | 6.030 | 5.810 | 6.010 | 6.010 | 1,483,700 |
| Jul 25, 2024 | 5.980 | 6.010 | 5.800 | 5.820 | 5.820 | 2,155,500 |
| Jul 24, 2024 | 6.320 | 6.320 | 5.930 | 5.960 | 5.960 | 3,416,800 |
| Jul 23, 2024 | 6.380 | 6.500 | 6.250 | 6.250 | 6.250 | 1,490,300 |
| Jul 22, 2024 | 6.510 | 6.670 | 6.260 | 6.430 | 6.430 | 2,355,600 |
| Jul 19, 2024 | 6.420 | 6.750 | 6.400 | 6.520 | 6.520 | 3,468,300 |
| Jul 18, 2024 | 6.500 | 6.570 | 6.240 | 6.500 | 6.500 | 2,287,300 |
| Jul 17, 2024 | 6.510 | 6.620 | 6.380 | 6.480 | 6.480 | 3,400,700 |
| Jul 16, 2024 | 6.090 | 6.440 | 6.070 | 6.370 | 6.370 | 3,141,900 |
| Jul 15, 2024 | 6.190 | 6.190 | 6.050 | 6.140 | 6.140 | 1,436,100 |
| Jul 12, 2024 | 6.170 | 6.380 | 6.160 | 6.190 | 6.190 | 2,584,300 |
| Jul 11, 2024 | 5.950 | 6.210 | 5.870 | 6.110 | 6.110 | 3,136,200 |
| Jul 10, 2024 | 5.980 | 6.050 | 5.840 | 5.850 | 5.850 | 1,286,300 |
| Jul 9, 2024 | 5.850 | 6.000 | 5.730 | 5.860 | 5.860 | 2,579,300 |
| Jul 8, 2024 | 6.120 | 6.190 | 5.770 | 5.880 | 5.880 | 4,385,300 |
| Jul 5, 2024 | 6.230 | 6.270 | 6.040 | 6.120 | 6.120 | 2,659,800 |
| Jul 4, 2024 | 6.380 | 6.560 | 6.160 | 6.230 | 6.230 | 4,491,400 |
| Jul 3, 2024 | 6.190 | 6.720 | 6.190 | 6.380 | 6.380 | 7,877,700 |
| Jul 2, 2024 | 6.190 | 6.380 | 6.130 | 6.190 | 6.190 | 3,454,200 |
| Jun 28, 2024 | 6.000 | 6.380 | 5.960 | 6.180 | 6.180 | 6,774,500 |
| Jun 27, 2024 | 6.110 | 6.110 | 5.800 | 5.990 | 5.990 | 5,512,100 |
| Jun 26, 2024 | 6.230 | 6.240 | 5.900 | 6.130 | 6.130 | 7,106,000 |
| Jun 25, 2024 | 6.300 | 6.490 | 6.130 | 6.190 | 6.190 | 3,641,100 |
| Jun 24, 2024 | 6.470 | 6.470 | 6.180 | 6.320 | 6.320 | 3,887,700 |
| Jun 21, 2024 | 6.910 | 6.910 | 6.440 | 6.470 | 6.470 | 6,799,800 |
| Jun 20, 2024 | 7.260 | 7.300 | 6.880 | 6.920 | 6.920 | 3,486,400 |
| Jun 19, 2024 | 7.010 | 7.350 | 7.010 | 7.210 | 7.210 | 5,694,800 |
| Jun 18, 2024 | 7.330 | 7.330 | 6.840 | 6.990 | 6.990 | 7,933,400 |
| Jun 17, 2024 | 7.650 | 7.700 | 7.260 | 7.290 | 7.290 | 6,487,600 |
| Jun 14, 2024 | 7.880 | 7.880 | 7.670 | 7.670 | 7.670 | 2,748,300 |
| Jun 13, 2024 | 7.850 | 7.940 | 7.700 | 7.820 | 7.820 | 3,685,100 |
| Jun 12, 2024 | 8.010 | 8.010 | 7.730 | 7.760 | 7.760 | 5,672,400 |
| Jun 11, 2024 | 8.200 | 8.200 | 7.780 | 8.010 | 8.010 | 5,262,200 |
| Jun 7, 2024 | 7.880 | 8.410 | 7.810 | 8.120 | 8.120 | 15,860,744 |
| Jun 6, 2024 | 7.690 | 8.060 | 7.530 | 7.800 | 7.800 | 9,862,800 |
| Jun 5, 2024 | 8.000 | 8.020 | 7.560 | 7.560 | 7.560 | 5,559,300 |
| Jun 4, 2024 | 8.050 | 8.080 | 7.800 | 7.870 | 7.870 | 5,828,000 |
| Jun 3, 2024 | 7.650 | 8.230 | 7.520 | 8.010 | 8.010 | 13,831,600 |
| May 31, 2024 | 7.730 | 7.780 | 7.540 | 7.540 | 7.540 | 4,891,100 |
| May 30, 2024 | 7.740 | 7.900 | 7.480 | 7.590 | 7.590 | 5,725,100 |
| May 29, 2024 | 7.470 | 7.790 | 7.410 | 7.630 | 7.630 | 6,108,000 |
| May 28, 2024 | 7.720 | 7.920 | 7.450 | 7.470 | 7.470 | 6,072,500 |
| May 27, 2024 | 7.700 | 7.840 | 7.310 | 7.640 | 7.640 | 5,566,700 |
| May 24, 2024 | 7.700 | 7.850 | 7.480 | 7.650 | 7.650 | 6,333,500 |
| May 23, 2024 | 8.160 | 8.240 | 7.800 | 7.800 | 7.800 | 5,816,100 |
| May 22, 2024 | 8.070 | 8.310 | 8.020 | 8.090 | 8.090 | 9,890,600 |
| May 21, 2024 | 8.410 | 8.490 | 7.890 | 8.000 | 8.000 | 11,735,800 |
| May 20, 2024 | 7.800 | 8.450 | 7.790 | 8.340 | 8.340 | 35,364,300 |
| May 17, 2024 | 7.780 | 7.880 | 7.300 | 7.370 | 7.370 | 16,955,200 |
| May 16, 2024 | 8.170 | 8.170 | 7.670 | 7.750 | 7.750 | 12,403,352 |
| May 14, 2024 | 8.160 | 8.250 | 7.910 | 8.060 | 8.060 | 15,154,400 |
| May 13, 2024 | 8.100 | 8.210 | 7.600 | 8.050 | 8.050 | 17,302,900 |
| May 10, 2024 | 8.500 | 8.500 | 7.820 | 8.070 | 8.070 | 19,352,200 |
| May 9, 2024 | 8.200 | 8.520 | 8.110 | 8.410 | 8.410 | 15,805,200 |
| May 8, 2024 | 8.660 | 9.150 | 8.100 | 8.110 | 8.110 | 30,171,600 |
| May 7, 2024 | 9.010 | 9.230 | 8.560 | 8.600 | 8.600 | 18,703,800 |
| May 6, 2024 | 9.150 | 9.190 | 8.430 | 8.950 | 8.950 | 26,577,000 |
| May 3, 2024 | 8.000 | 9.760 | 8.000 | 9.560 | 9.560 | 12,324,400 |
| May 2, 2024 | 7.490 | 8.160 | 7.490 | 8.000 | 8.000 | 3,719,900 |
| Apr 30, 2024 | 8.310 | 9.500 | 7.450 | 7.500 | 7.500 | 59,202,480 |
| Apr 29, 2024 | 7.980 | 8.220 | 7.500 | 8.130 | 8.130 | 23,719,100 |
| Apr 26, 2024 | 8.430 | 8.450 | 7.750 | 7.910 | 7.910 | 20,764,900 |
| Apr 25, 2024 | 8.150 | 8.520 | 7.750 | 8.260 | 8.260 | 22,492,600 |
| Apr 24, 2024 | 6.950 | 8.760 | 6.940 | 8.220 | 8.220 | 52,982,900 |
Related Tickers
EGAN eGain Corporation
4.8300
+1.47%
NATL NCR Atleos Corporation
26.06
+2.04%
9660.HK Horizon Robotics
5.600
-4.27%
0020.HK SENSETIME-W
1.430
0.00%
HKD AMTD Digital Inc.
2.0601
+6.73%
SAP.DE SAP SE
241.15
-0.23%
WDAY Workday, Inc.
236.33
+5.09%
TEAM Atlassian Corporation
224.14
+7.62%
WRD WeRide Inc.
6.99
-4.24%
SNOW Snowflake Inc.
155.16
+5.27%