HKSE - Delayed Quote HKD
Inkeverse Group Limited (3700.HK)
1.190
-0.010
(-0.83%)
At close: June 13 at 4:08:07 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.180 | 1.220 | 1.180 | 1.190 | 1.190 | 908,000 |
| Jun 12, 2025 | 1.300 | 1.300 | 1.180 | 1.200 | 1.200 | 8,784,000 |
| Jun 11, 2025 | 1.270 | 1.300 | 1.250 | 1.300 | 1.300 | 1,794,000 |
| Jun 10, 2025 | 1.280 | 1.300 | 1.260 | 1.270 | 1.270 | 845,000 |
| Jun 9, 2025 | 1.300 | 1.300 | 1.250 | 1.290 | 1.290 | 1,429,500 |
| Jun 6, 2025 | 1.300 | 1.320 | 1.290 | 1.300 | 1.300 | 351,000 |
| Jun 5, 2025 | 1.350 | 1.350 | 1.290 | 1.320 | 1.320 | 2,588,000 |
| Jun 4, 2025 | 1.330 | 1.340 | 1.320 | 1.340 | 1.340 | 289,000 |
| Jun 3, 2025 | 1.340 | 1.360 | 1.310 | 1.320 | 1.320 | 552,000 |
| Jun 2, 2025 | 1.340 | 1.340 | 1.300 | 1.320 | 1.320 | 563,000 |
| May 30, 2025 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 518,000 |
| May 29, 2025 | 1.360 | 1.380 | 1.340 | 1.370 | 1.370 | 3,683,000 |
| May 28, 2025 | 1.370 | 1.410 | 1.350 | 1.360 | 1.360 | 2,907,000 |
| May 27, 2025 | 1.360 | 1.370 | 1.330 | 1.360 | 1.360 | 4,174,000 |
| May 26, 2025 | 1.340 | 1.360 | 1.340 | 1.340 | 1.340 | 501,000 |
| May 23, 2025 | 1.360 | 1.370 | 1.340 | 1.350 | 1.350 | 1,189,000 |
| May 22, 2025 | 1.400 | 1.410 | 1.300 | 1.340 | 1.340 | 23,437,000 |
| May 21, 2025 | 1.390 | 1.410 | 1.380 | 1.410 | 1.410 | 6,061,000 |
| May 20, 2025 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 2,057,000 |
| May 19, 2025 | 1.440 | 1.470 | 1.370 | 1.370 | 1.370 | 7,891,000 |
| May 16, 2025 | 1.420 | 1.480 | 1.400 | 1.480 | 1.480 | 3,138,000 |
| May 15, 2025 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 6,718,000 |
| May 14, 2025 | 1.390 | 1.420 | 1.380 | 1.400 | 1.400 | 1,692,000 |
| May 13, 2025 | 1.400 | 1.480 | 1.360 | 1.400 | 1.400 | 16,690,000 |
| May 12, 2025 | 1.410 | 1.410 | 1.330 | 1.400 | 1.400 | 6,283,000 |
| May 9, 2025 | 1.410 | 1.430 | 1.400 | 1.400 | 1.400 | 1,572,000 |
| May 8, 2025 | 1.440 | 1.500 | 1.400 | 1.400 | 1.400 | 14,557,000 |
| May 7, 2025 | 1.380 | 1.470 | 1.300 | 1.470 | 1.470 | 9,454,530 |
| May 6, 2025 | 1.490 | 1.490 | 1.360 | 1.410 | 1.410 | 2,899,000 |
| May 2, 2025 | 1.460 | 1.480 | 1.450 | 1.470 | 1.470 | 5,405,000 |
| Apr 30, 2025 | 1.490 | 1.490 | 1.440 | 1.460 | 1.460 | 7,483,000 |
| Apr 29, 2025 | 1.450 | 1.480 | 1.430 | 1.470 | 1.470 | 4,528,000 |
| Apr 28, 2025 | 1.450 | 1.470 | 1.420 | 1.470 | 1.470 | 6,637,000 |
| Apr 25, 2025 | 1.430 | 1.480 | 1.430 | 1.460 | 1.460 | 24,249,000 |
| Apr 24, 2025 | 1.460 | 1.470 | 1.410 | 1.420 | 1.420 | 12,417,000 |
| Apr 23, 2025 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 14,274,000 |
| Apr 22, 2025 | 1.520 | 1.530 | 1.460 | 1.480 | 1.480 | 3,789,000 |
| Apr 17, 2025 | 1.530 | 1.560 | 1.460 | 1.520 | 1.520 | 1,672,000 |
| Apr 16, 2025 | 1.490 | 1.600 | 1.430 | 1.560 | 1.560 | 5,398,891 |
| Apr 15, 2025 | 1.520 | 1.520 | 1.450 | 1.480 | 1.480 | 2,789,000 |
| Apr 14, 2025 | 1.400 | 1.510 | 1.380 | 1.480 | 1.480 | 3,046,214 |
| Apr 11, 2025 | 1.350 | 1.430 | 1.280 | 1.390 | 1.390 | 17,949,000 |
| Apr 10, 2025 | 1.290 | 1.380 | 1.240 | 1.350 | 1.350 | 3,912,000 |
| Apr 9, 2025 | 1.140 | 1.280 | 1.130 | 1.240 | 1.240 | 11,029,000 |
| Apr 8, 2025 | 1.230 | 1.290 | 1.180 | 1.210 | 1.210 | 2,872,001 |
| Apr 7, 2025 | 1.360 | 1.380 | 1.200 | 1.200 | 1.200 | 6,989,089 |
| Apr 3, 2025 | 1.460 | 1.570 | 1.410 | 1.570 | 1.570 | 11,830,000 |
| Apr 2, 2025 | 1.390 | 1.510 | 1.340 | 1.500 | 1.500 | 4,110,000 |
| Apr 1, 2025 | 1.480 | 1.490 | 1.370 | 1.370 | 1.370 | 4,072,808 |
| Mar 31, 2025 | 1.650 | 1.650 | 1.420 | 1.480 | 1.480 | 2,857,000 |
| Mar 28, 2025 | 1.630 | 1.660 | 1.620 | 1.630 | 1.630 | 1,489,000 |
| Mar 27, 2025 | 1.640 | 1.680 | 1.630 | 1.630 | 1.630 | 896,000 |
| Mar 26, 2025 | 1.640 | 1.660 | 1.620 | 1.650 | 1.650 | 834,000 |
| Mar 25, 2025 | 1.660 | 1.660 | 1.620 | 1.630 | 1.630 | 2,327,000 |
| Mar 24, 2025 | 1.720 | 1.740 | 1.650 | 1.660 | 1.660 | 1,826,000 |
| Mar 21, 2025 | 1.920 | 1.920 | 1.710 | 1.730 | 1.730 | 5,253,000 |
| Mar 20, 2025 | 1.980 | 1.980 | 1.900 | 1.940 | 1.940 | 23,881,595 |
| Mar 19, 2025 | 1.900 | 1.930 | 1.880 | 1.930 | 1.930 | 4,172,000 |
| Mar 18, 2025 | 1.880 | 1.920 | 1.870 | 1.920 | 1.920 | 13,019,000 |
| Mar 17, 2025 | 1.830 | 1.880 | 1.790 | 1.860 | 1.860 | 11,790,000 |
| Mar 14, 2025 | 1.820 | 1.900 | 1.810 | 1.870 | 1.870 | 4,643,000 |
| Mar 13, 2025 | 1.830 | 1.860 | 1.810 | 1.810 | 1.810 | 2,258,278 |
| Mar 12, 2025 | 1.880 | 1.890 | 1.840 | 1.860 | 1.860 | 1,860,000 |
| Mar 11, 2025 | 1.850 | 1.910 | 1.850 | 1.890 | 1.890 | 8,173,000 |
| Mar 10, 2025 | 1.830 | 1.900 | 1.820 | 1.870 | 1.870 | 4,184,000 |
| Mar 7, 2025 | 1.880 | 1.910 | 1.830 | 1.860 | 1.860 | 6,784,000 |
| Mar 6, 2025 | 1.940 | 1.950 | 1.900 | 1.900 | 1.900 | 4,139,000 |
| Mar 5, 2025 | 1.890 | 1.950 | 1.880 | 1.930 | 1.930 | 18,772,414 |
| Mar 4, 2025 | 1.860 | 1.920 | 1.840 | 1.890 | 1.890 | 4,877,000 |
| Mar 3, 2025 | 1.850 | 1.930 | 1.820 | 1.890 | 1.890 | 17,352,000 |
| Feb 28, 2025 | 1.890 | 1.890 | 1.830 | 1.850 | 1.850 | 5,818,000 |
| Feb 27, 2025 | 1.960 | 1.960 | 1.830 | 1.880 | 1.880 | 7,677,000 |
| Feb 26, 2025 | 1.910 | 1.980 | 1.900 | 1.950 | 1.950 | 10,567,000 |
| Feb 25, 2025 | 1.890 | 1.940 | 1.850 | 1.910 | 1.910 | 21,559,000 |
| Feb 24, 2025 | 1.850 | 1.910 | 1.830 | 1.900 | 1.900 | 31,090,000 |
| Feb 21, 2025 | 1.890 | 1.920 | 1.830 | 1.850 | 1.850 | 15,848,000 |
| Feb 20, 2025 | 1.850 | 1.900 | 1.790 | 1.890 | 1.890 | 31,790,000 |
| Feb 19, 2025 | 1.860 | 1.900 | 1.840 | 1.850 | 1.850 | 5,469,000 |
| Feb 18, 2025 | 1.850 | 1.890 | 1.800 | 1.880 | 1.880 | 5,122,000 |
| Feb 17, 2025 | 1.840 | 1.860 | 1.800 | 1.850 | 1.850 | 3,824,000 |
| Feb 14, 2025 | 1.810 | 1.820 | 1.710 | 1.820 | 1.820 | 6,661,400 |
| Feb 13, 2025 | 1.760 | 1.850 | 1.730 | 1.750 | 1.750 | 14,322,000 |
| Feb 12, 2025 | 1.840 | 1.870 | 1.750 | 1.760 | 1.760 | 7,762,000 |
| Feb 11, 2025 | 1.960 | 1.960 | 1.770 | 1.840 | 1.840 | 26,471,000 |
| Feb 10, 2025 | 1.850 | 1.900 | 1.790 | 1.900 | 1.900 | 18,403,000 |
| Feb 7, 2025 | 1.740 | 1.840 | 1.690 | 1.820 | 1.820 | 15,455,000 |
| Feb 6, 2025 | 1.770 | 1.800 | 1.740 | 1.760 | 1.760 | 12,262,000 |
| Feb 5, 2025 | 1.780 | 1.850 | 1.680 | 1.770 | 1.770 | 40,341,000 |
| Feb 4, 2025 | 1.770 | 1.800 | 1.740 | 1.800 | 1.800 | 5,786,000 |
| Feb 3, 2025 | 1.800 | 1.800 | 1.670 | 1.760 | 1.760 | 4,090,000 |
| Jan 28, 2025 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | - |
| Jan 27, 2025 | 1.640 | 1.740 | 1.640 | 1.700 | 1.700 | 11,839,000 |
| Jan 24, 2025 | 1.540 | 1.660 | 1.540 | 1.640 | 1.640 | 25,203,000 |
| Jan 23, 2025 | 1.560 | 1.590 | 1.520 | 1.550 | 1.550 | 8,251,000 |
| Jan 22, 2025 | 1.590 | 1.630 | 1.550 | 1.560 | 1.560 | 17,319,010 |
| Jan 21, 2025 | 1.680 | 1.690 | 1.570 | 1.600 | 1.600 | 14,736,000 |
| Jan 20, 2025 | 1.580 | 1.720 | 1.480 | 1.720 | 1.720 | 29,710,000 |
| Jan 17, 2025 | 1.660 | 1.680 | 1.550 | 1.550 | 1.550 | 26,232,000 |
| Jan 16, 2025 | 1.760 | 1.770 | 1.610 | 1.620 | 1.620 | 8,080,000 |
| Jan 15, 2025 | 1.700 | 1.760 | 1.670 | 1.760 | 1.760 | 17,982,000 |
| Jan 14, 2025 | 1.700 | 1.730 | 1.580 | 1.700 | 1.700 | 36,763,000 |
| Jan 13, 2025 | 1.550 | 1.700 | 1.430 | 1.660 | 1.660 | 40,641,000 |
| Jan 10, 2025 | 1.710 | 1.740 | 1.600 | 1.620 | 1.620 | 28,192,000 |
| Jan 9, 2025 | 1.850 | 1.900 | 1.740 | 1.770 | 1.770 | 22,573,000 |
| Jan 8, 2025 | 1.990 | 1.990 | 1.720 | 1.860 | 1.860 | 10,833,000 |
| Jan 7, 2025 | 2.040 | 2.080 | 1.900 | 1.940 | 1.940 | 8,281,000 |
| Jan 6, 2025 | 1.980 | 2.100 | 1.880 | 2.060 | 2.060 | 11,241,000 |
| Jan 3, 2025 | 2.240 | 2.250 | 1.860 | 2.010 | 2.010 | 24,419,000 |
| Jan 2, 2025 | 2.290 | 2.330 | 2.180 | 2.270 | 2.270 | 12,779,000 |
| Dec 31, 2024 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | - |
| Dec 30, 2024 | 2.290 | 2.350 | 2.170 | 2.270 | 2.270 | 23,771,298 |
| Dec 27, 2024 | 2.200 | 2.330 | 2.150 | 2.320 | 2.320 | 16,010,254 |
| Dec 24, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | - |
| Dec 23, 2024 | 2.280 | 2.350 | 2.090 | 2.120 | 2.120 | 23,551,000 |
| Dec 20, 2024 | 2.290 | 2.370 | 2.250 | 2.300 | 2.300 | 12,542,000 |
| Dec 19, 2024 | 2.290 | 2.370 | 2.200 | 2.320 | 2.320 | 36,939,000 |
| Dec 18, 2024 | 2.110 | 2.380 | 2.110 | 2.330 | 2.330 | 38,698,500 |
| Dec 17, 2024 | 2.050 | 2.260 | 2.040 | 2.170 | 2.170 | 65,061,050 |
| Dec 16, 2024 | 1.960 | 2.090 | 1.930 | 2.090 | 2.090 | 22,706,214 |
| Dec 13, 2024 | 1.980 | 2.000 | 1.910 | 1.950 | 1.950 | 16,379,000 |
| Dec 12, 2024 | 1.970 | 2.020 | 1.940 | 2.000 | 2.000 | 30,793,000 |
| Dec 11, 2024 | 1.960 | 1.990 | 1.870 | 1.960 | 1.960 | 16,072,756 |
| Dec 10, 2024 | 2.050 | 2.050 | 1.930 | 2.000 | 2.000 | 35,464,000 |
| Dec 9, 2024 | 1.910 | 1.980 | 1.890 | 1.950 | 1.950 | 28,632,000 |
| Dec 6, 2024 | 1.900 | 1.940 | 1.860 | 1.910 | 1.910 | 5,739,000 |
| Dec 5, 2024 | 1.820 | 1.940 | 1.800 | 1.940 | 1.940 | 28,130,000 |
| Dec 4, 2024 | 1.860 | 1.960 | 1.810 | 1.840 | 1.840 | 25,968,000 |
| Dec 3, 2024 | 1.920 | 1.930 | 1.800 | 1.880 | 1.880 | 16,990,000 |
| Dec 2, 2024 | 1.950 | 1.980 | 1.900 | 1.940 | 1.940 | 21,469,000 |
| Nov 29, 2024 | 1.880 | 1.950 | 1.850 | 1.950 | 1.950 | 28,148,000 |
| Nov 28, 2024 | 1.770 | 1.940 | 1.740 | 1.920 | 1.920 | 39,185,612 |
| Nov 27, 2024 | 1.650 | 1.800 | 1.600 | 1.780 | 1.780 | 16,508,582 |
| Nov 26, 2024 | 1.850 | 1.850 | 1.580 | 1.650 | 1.650 | 38,924,000 |
| Nov 25, 2024 | 1.810 | 1.950 | 1.750 | 1.900 | 1.900 | 41,814,084 |
| Nov 22, 2024 | 1.810 | 1.940 | 1.740 | 1.800 | 1.800 | 22,866,090 |
| Nov 21, 2024 | 1.760 | 1.900 | 1.730 | 1.810 | 1.810 | 26,925,538 |
| Nov 20, 2024 | 1.500 | 1.840 | 1.470 | 1.770 | 1.770 | 49,602,618 |
| Nov 19, 2024 | 1.490 | 1.530 | 1.440 | 1.490 | 1.490 | 17,431,000 |
| Nov 18, 2024 | 1.370 | 1.500 | 1.350 | 1.470 | 1.470 | 20,186,000 |
| Nov 15, 2024 | 1.330 | 1.420 | 1.330 | 1.350 | 1.350 | 12,214,000 |
| Nov 14, 2024 | 1.450 | 1.500 | 1.310 | 1.330 | 1.330 | 15,840,000 |
| Nov 13, 2024 | 1.330 | 1.540 | 1.320 | 1.470 | 1.470 | 29,009,524 |
| Nov 12, 2024 | 1.400 | 1.500 | 1.320 | 1.380 | 1.380 | 45,636,000 |
| Nov 11, 2024 | 1.140 | 1.380 | 1.140 | 1.370 | 1.370 | 32,167,616 |
| Nov 8, 2024 | 1.160 | 1.200 | 1.120 | 1.140 | 1.140 | 4,186,000 |
| Nov 7, 2024 | 1.140 | 1.160 | 1.100 | 1.150 | 1.150 | 3,104,000 |
| Nov 6, 2024 | 1.050 | 1.150 | 1.050 | 1.120 | 1.120 | 8,287,000 |
| Nov 5, 2024 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 2,354,000 |
| Nov 4, 2024 | 1.050 | 1.060 | 1.030 | 1.050 | 1.050 | 943,000 |
| Nov 1, 2024 | 1.000 | 1.060 | 0.980 | 1.050 | 1.050 | 3,469,000 |
| Oct 31, 2024 | 0.980 | 1.020 | 0.980 | 1.000 | 1.000 | 609,000 |
| Oct 30, 2024 | 1.040 | 1.050 | 0.990 | 0.990 | 0.990 | 1,288,000 |
| Oct 29, 2024 | 0.990 | 1.040 | 0.990 | 1.030 | 1.030 | 3,020,000 |
| Oct 28, 2024 | 0.990 | 0.990 | 0.970 | 0.990 | 0.990 | 685,000 |
| Oct 25, 2024 | 0.990 | 1.020 | 0.990 | 1.000 | 1.000 | 1,230,000 |
| Oct 24, 2024 | 1.010 | 1.010 | 0.960 | 0.990 | 0.990 | 8,883,000 |
| Oct 23, 2024 | 1.020 | 1.040 | 0.990 | 1.010 | 1.010 | 3,261,000 |
| Oct 22, 2024 | 1.010 | 1.050 | 1.010 | 1.040 | 1.040 | 847,000 |
| Oct 21, 2024 | 1.060 | 1.060 | 1.020 | 1.030 | 1.030 | 2,166,000 |
| Oct 18, 2024 | 1.040 | 1.090 | 1.030 | 1.070 | 1.070 | 5,510,000 |
| Oct 17, 2024 | 1.010 | 1.050 | 0.990 | 1.010 | 1.010 | 4,154,000 |
| Oct 16, 2024 | 1.030 | 1.070 | 1.000 | 1.010 | 1.010 | 2,151,000 |
| Oct 15, 2024 | 1.130 | 1.130 | 1.020 | 1.040 | 1.040 | 5,879,000 |
| Oct 14, 2024 | 1.150 | 1.150 | 1.050 | 1.080 | 1.080 | 13,773,000 |
| Oct 10, 2024 | 1.050 | 1.200 | 1.040 | 1.190 | 1.190 | 40,597,000 |
| Oct 9, 2024 | 0.990 | 1.040 | 0.980 | 1.020 | 1.020 | 32,034,000 |
| Oct 8, 2024 | 1.100 | 1.100 | 0.980 | 0.980 | 0.980 | 24,071,000 |
| Oct 7, 2024 | 1.100 | 1.100 | 1.030 | 1.100 | 1.100 | 19,415,016 |
| Oct 4, 2024 | 1.070 | 1.110 | 1.040 | 1.090 | 1.090 | 7,367,000 |
| Oct 3, 2024 | 1.050 | 1.070 | 0.990 | 1.070 | 1.070 | 11,258,000 |
| Oct 2, 2024 | 0.970 | 1.050 | 0.950 | 1.040 | 1.040 | 17,810,284 |
| Sep 30, 2024 | 0.920 | 0.970 | 0.910 | 0.960 | 0.960 | 18,234,000 |
| Sep 27, 2024 | 0.880 | 0.920 | 0.880 | 0.910 | 0.910 | 13,876,770 |
| Sep 26, 2024 | 0.840 | 0.880 | 0.840 | 0.870 | 0.870 | 5,064,000 |
| Sep 25, 2024 | 0.870 | 0.890 | 0.850 | 0.850 | 0.850 | 1,612,000 |
| Sep 24, 2024 | 0.850 | 0.860 | 0.850 | 0.860 | 0.860 | 1,592,000 |
| Sep 23, 2024 | 0.860 | 0.860 | 0.850 | 0.860 | 0.860 | 1,989,000 |
| Sep 20, 2024 | 0.850 | 0.870 | 0.820 | 0.860 | 0.860 | 2,679,000 |
| Sep 19, 2024 | 0.860 | 0.870 | 0.850 | 0.850 | 0.850 | 1,102,000 |
| Sep 17, 2024 | 0.840 | 0.870 | 0.840 | 0.860 | 0.860 | 1,320,000 |
| Sep 16, 2024 | 0.830 | 0.860 | 0.830 | 0.850 | 0.850 | 995,000 |
| Sep 13, 2024 | 0.830 | 0.860 | 0.830 | 0.850 | 0.850 | 4,344,000 |
| Sep 12, 2024 | 0.810 | 0.830 | 0.810 | 0.820 | 0.820 | 2,847,714 |
| Sep 11, 2024 | 0.800 | 0.810 | 0.800 | 0.800 | 0.800 | 481,000 |
| Sep 10, 2024 | 0.800 | 0.800 | 0.790 | 0.800 | 0.800 | 853,000 |
| Sep 9, 2024 | 0.800 | 0.800 | 0.770 | 0.800 | 0.800 | 4,099,000 |
| Sep 5, 2024 | 0.770 | 0.800 | 0.770 | 0.800 | 0.800 | 3,090,000 |
| Sep 4, 2024 | 0.780 | 0.790 | 0.770 | 0.770 | 0.770 | 3,460,000 |
| Sep 3, 2024 | 0.790 | 0.790 | 0.770 | 0.780 | 0.780 | 1,805,000 |
| Sep 2, 2024 | 0.820 | 0.820 | 0.770 | 0.790 | 0.790 | 4,448,000 |
| Aug 30, 2024 | 0.800 | 0.830 | 0.800 | 0.830 | 0.830 | 3,744,000 |
| Aug 29, 2024 | 0.780 | 0.790 | 0.760 | 0.790 | 0.790 | 1,498,000 |
| Aug 28, 2024 | 0.830 | 0.830 | 0.780 | 0.790 | 0.790 | 2,286,000 |
| Aug 27, 2024 | 0.840 | 0.850 | 0.820 | 0.850 | 0.850 | 939,000 |
| Aug 26, 2024 | 0.850 | 0.860 | 0.850 | 0.860 | 0.860 | 349,000 |
| Aug 23, 2024 | 0.870 | 0.890 | 0.850 | 0.850 | 0.850 | 1,773,000 |
| Aug 22, 2024 | 0.880 | 0.900 | 0.870 | 0.900 | 0.900 | 6,248,000 |
| Aug 21, 2024 | 0.870 | 0.880 | 0.850 | 0.880 | 0.880 | 1,998,000 |
| Aug 20, 2024 | 0.880 | 0.910 | 0.870 | 0.870 | 0.870 | 15,102,000 |
| Aug 19, 2024 | 0.860 | 0.890 | 0.860 | 0.880 | 0.880 | 10,438,000 |
| Aug 16, 2024 | 0.830 | 0.860 | 0.830 | 0.850 | 0.850 | 23,760,000 |
| Aug 15, 2024 | 0.840 | 0.850 | 0.800 | 0.830 | 0.830 | 4,833,000 |
| Aug 14, 2024 | 0.850 | 0.860 | 0.850 | 0.860 | 0.860 | 1,779,000 |
| Aug 13, 2024 | 0.850 | 0.860 | 0.840 | 0.860 | 0.860 | 3,559,000 |
| Aug 12, 2024 | 0.810 | 0.870 | 0.810 | 0.850 | 0.850 | 6,225,000 |
| Aug 9, 2024 | 0.810 | 0.820 | 0.790 | 0.810 | 0.810 | 2,187,000 |
| Aug 8, 2024 | 0.760 | 0.810 | 0.740 | 0.800 | 0.800 | 6,341,068 |
| Aug 7, 2024 | 0.750 | 0.770 | 0.750 | 0.770 | 0.770 | 3,499,000 |
| Aug 6, 2024 | 0.730 | 0.740 | 0.710 | 0.730 | 0.730 | 3,566,000 |
| Aug 5, 2024 | 0.710 | 0.750 | 0.690 | 0.700 | 0.700 | 7,004,000 |
| Aug 2, 2024 | 0.710 | 0.720 | 0.700 | 0.710 | 0.710 | 182,000 |
| Aug 1, 2024 | 0.740 | 0.740 | 0.710 | 0.710 | 0.710 | 202,000 |
| Jul 31, 2024 | 0.710 | 0.750 | 0.710 | 0.730 | 0.730 | 2,467,000 |
| Jul 30, 2024 | 0.720 | 0.730 | 0.710 | 0.710 | 0.710 | 342,000 |
| Jul 29, 2024 | 0.710 | 0.730 | 0.710 | 0.730 | 0.730 | 1,807,000 |
| Jul 26, 2024 | 0.710 | 0.720 | 0.690 | 0.710 | 0.710 | 1,833,000 |
| Jul 25, 2024 | 0.700 | 0.710 | 0.690 | 0.710 | 0.710 | 1,123,000 |
| Jul 24, 2024 | 0.720 | 0.720 | 0.690 | 0.700 | 0.700 | 1,293,000 |
| Jul 23, 2024 | 0.740 | 0.740 | 0.710 | 0.710 | 0.710 | 1,337,000 |
| Jul 22, 2024 | 0.720 | 0.760 | 0.720 | 0.740 | 0.740 | 2,261,000 |
| Jul 19, 2024 | 0.720 | 0.730 | 0.710 | 0.720 | 0.720 | 1,641,000 |
| Jul 18, 2024 | 0.740 | 0.760 | 0.730 | 0.730 | 0.730 | 960,000 |
| Jul 17, 2024 | 0.760 | 0.760 | 0.730 | 0.760 | 0.760 | 2,585,000 |
| Jul 16, 2024 | 0.750 | 0.760 | 0.740 | 0.760 | 0.760 | 860,000 |
| Jul 15, 2024 | 0.750 | 0.770 | 0.740 | 0.760 | 0.760 | 1,004,000 |
| Jul 12, 2024 | 0.760 | 0.760 | 0.740 | 0.750 | 0.750 | 683,000 |
| Jul 11, 2024 | 0.770 | 0.770 | 0.730 | 0.740 | 0.740 | 1,772,000 |
| Jul 10, 2024 | 0.760 | 0.780 | 0.750 | 0.770 | 0.770 | 3,854,000 |
| Jul 9, 2024 | 0.720 | 0.750 | 0.710 | 0.730 | 0.730 | 2,114,000 |
| Jul 8, 2024 | 0.720 | 0.740 | 0.710 | 0.730 | 0.730 | 3,037,000 |
| Jul 5, 2024 | 0.710 | 0.770 | 0.710 | 0.730 | 0.730 | 5,040,000 |
| Jul 4, 2024 | 0.720 | 0.730 | 0.710 | 0.720 | 0.720 | 976,000 |
| Jul 3, 2024 | 0.710 | 0.720 | 0.690 | 0.720 | 0.720 | 2,238,000 |
| Jul 2, 2024 | 0.720 | 0.730 | 0.710 | 0.710 | 0.710 | 1,472,000 |
| Jun 28, 2024 | 0.720 | 0.730 | 0.710 | 0.720 | 0.720 | 956,000 |
| Jun 27, 2024 | 0.730 | 0.740 | 0.710 | 0.720 | 0.720 | 1,901,000 |
| Jun 26, 2024 | 0.720 | 0.750 | 0.720 | 0.740 | 0.740 | 3,776,000 |
| Jun 25, 2024 | 0.730 | 0.750 | 0.710 | 0.740 | 0.740 | 3,749,000 |
| Jun 24, 2024 | 0.770 | 0.760 | 0.720 | 0.720 | 0.720 | 3,486,000 |
| Jun 21, 2024 | 0.770 | 0.770 | 0.750 | 0.750 | 0.750 | 1,185,000 |
| Jun 20, 2024 | 0.810 | 0.800 | 0.750 | 0.760 | 0.760 | 3,782,000 |
| Jun 19, 2024 | 0.800 | 0.810 | 0.780 | 0.810 | 0.810 | 1,080,000 |
| Jun 18, 2024 | 0.800 | 0.800 | 0.780 | 0.800 | 0.800 | 1,461,000 |
| Jun 17, 2024 | 0.0412 Dividend | |||||
| Jun 17, 2024 | 0.800 | 0.810 | 0.790 | 0.800 | 0.800 | 1,562,000 |
| Jun 14, 2024 | 0.810 | 0.860 | 0.810 | 0.850 | 0.809 | 4,592,000 |
| Jun 13, 2024 | 0.830 | 0.830 | 0.800 | 0.820 | 0.780 | 3,851,000 |
Related Tickers
ZGXNF ZIGExN Co., Ltd.
3.1100
0.00%
LKST LookSmart Group, Inc.
4.2600
0.00%
CTTMF Catena Media plc
0.6208
0.00%
BDCTF BUILDDIRECT COM TECHNOLOGIES IN
0.9358
0.00%
RNT.AX Rent.com.au Limited
0.0280
0.00%
ATDRY Auto Trader Group plc
2.7300
-1.09%
BBSN.L Brave Bison Group plc
2.6500
-3.64%
GROM Grom Social Enterprises, Inc.
0.0009
0.00%
ONFO Onfolio Holdings, Inc.
0.9803
+0.54%
ZMDTF Zoomd Technologies Ltd.
0.7700
-3.75%