HKSE - Delayed Quote HKD
Vobile Group Limited (3738.HK)
3.070
-0.190
(-5.83%)
At close: 4:08:21 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 25, 2025 | 3.270 | 3.270 | 3.060 | 3.070 | 3.070 | 21,247,000 |
| Apr 24, 2025 | 3.400 | 3.400 | 3.200 | 3.260 | 3.260 | 11,931,591 |
| Apr 23, 2025 | 3.350 | 3.390 | 3.310 | 3.350 | 3.350 | 10,394,442 |
| Apr 22, 2025 | 3.310 | 3.340 | 3.250 | 3.310 | 3.310 | 6,706,250 |
| Apr 17, 2025 | 3.320 | 3.340 | 3.250 | 3.320 | 3.320 | 7,886,405 |
| Apr 16, 2025 | 3.360 | 3.480 | 3.270 | 3.350 | 3.350 | 9,576,737 |
| Apr 15, 2025 | 3.500 | 3.520 | 3.350 | 3.390 | 3.390 | 11,365,767 |
| Apr 14, 2025 | 3.440 | 3.440 | 3.310 | 3.380 | 3.380 | 9,236,000 |
| Apr 11, 2025 | 3.250 | 3.350 | 3.200 | 3.310 | 3.310 | 12,447,000 |
| Apr 10, 2025 | 3.300 | 3.400 | 3.200 | 3.270 | 3.270 | 20,195,131 |
| Apr 9, 2025 | 3.000 | 3.250 | 2.930 | 3.160 | 3.160 | 23,538,318 |
| Apr 8, 2025 | 3.180 | 3.190 | 3.000 | 3.170 | 3.170 | 17,564,000 |
| Apr 7, 2025 | 3.600 | 3.600 | 2.950 | 3.010 | 3.010 | 46,059,000 |
| Apr 3, 2025 | 3.920 | 3.990 | 3.880 | 3.960 | 3.960 | 8,425,688 |
| Apr 2, 2025 | 3.930 | 4.050 | 3.930 | 3.970 | 3.970 | 6,366,515 |
| Apr 1, 2025 | 4.140 | 4.170 | 3.880 | 3.940 | 3.940 | 25,878,178 |
| Mar 31, 2025 | 4.050 | 4.170 | 4.010 | 4.110 | 4.110 | 13,091,794 |
| Mar 28, 2025 | 4.040 | 4.150 | 3.960 | 4.080 | 4.080 | 16,481,858 |
| Mar 27, 2025 | 4.110 | 4.150 | 3.940 | 3.970 | 3.970 | 20,219,074 |
| Mar 26, 2025 | 4.240 | 4.300 | 4.090 | 4.090 | 4.090 | 9,841,000 |
| Mar 25, 2025 | 4.400 | 4.470 | 4.140 | 4.200 | 4.200 | 23,739,026 |
| Mar 24, 2025 | 4.050 | 4.390 | 3.950 | 4.300 | 4.300 | 33,605,088 |
| Mar 21, 2025 | 4.150 | 4.180 | 3.980 | 4.050 | 4.050 | 23,752,726 |
| Mar 20, 2025 | 4.660 | 4.660 | 4.150 | 4.150 | 4.150 | 32,734,418 |
| Mar 19, 2025 | 4.430 | 4.580 | 4.350 | 4.550 | 4.550 | 16,233,262 |
| Mar 18, 2025 | 4.500 | 4.580 | 4.350 | 4.430 | 4.430 | 22,198,969 |
| Mar 17, 2025 | 4.040 | 4.630 | 3.940 | 4.530 | 4.530 | 83,311,344 |
| Mar 14, 2025 | 4.030 | 4.030 | 3.880 | 3.950 | 3.950 | 9,690,873 |
| Mar 13, 2025 | 4.130 | 4.130 | 3.860 | 3.930 | 3.930 | 19,910,975 |
| Mar 12, 2025 | 4.150 | 4.170 | 4.000 | 4.080 | 4.080 | 13,000,000 |
| Mar 11, 2025 | 4.130 | 4.150 | 4.020 | 4.130 | 4.130 | 12,549,500 |
| Mar 10, 2025 | 4.350 | 4.410 | 4.130 | 4.160 | 4.160 | 15,090,000 |
| Mar 7, 2025 | 4.260 | 4.350 | 4.170 | 4.270 | 4.270 | 14,093,691 |
| Mar 6, 2025 | 4.120 | 4.290 | 4.060 | 4.260 | 4.260 | 22,842,087 |
| Mar 5, 2025 | 4.150 | 4.150 | 3.960 | 4.010 | 4.010 | 12,935,000 |
| Mar 4, 2025 | 4.000 | 4.160 | 4.000 | 4.060 | 4.060 | 15,492,329 |
| Mar 3, 2025 | 4.110 | 4.240 | 4.000 | 4.120 | 4.120 | 28,005,720 |
| Feb 28, 2025 | 4.230 | 4.230 | 3.940 | 4.080 | 4.080 | 61,448,316 |
| Feb 27, 2025 | 4.510 | 4.620 | 4.050 | 4.230 | 4.230 | 51,061,000 |
| Feb 26, 2025 | 4.260 | 4.450 | 4.220 | 4.400 | 4.400 | 36,853,000 |
| Feb 25, 2025 | 4.110 | 4.380 | 4.110 | 4.250 | 4.250 | 20,144,000 |
| Feb 24, 2025 | 4.130 | 4.460 | 3.970 | 4.330 | 4.330 | 50,281,721 |
| Feb 21, 2025 | 4.000 | 4.180 | 3.940 | 4.070 | 4.070 | 37,474,840 |
| Feb 20, 2025 | 3.980 | 4.030 | 3.790 | 3.890 | 3.890 | 27,678,713 |
| Feb 19, 2025 | 4.180 | 4.210 | 3.780 | 3.980 | 3.980 | 60,483,000 |
| Feb 18, 2025 | 4.280 | 4.470 | 4.070 | 4.180 | 4.180 | 68,251,267 |
| Feb 17, 2025 | 3.350 | 4.400 | 3.350 | 4.280 | 4.280 | 189,947,600 |
| Feb 14, 2025 | 3.170 | 3.280 | 3.160 | 3.270 | 3.270 | 15,242,000 |
| Feb 13, 2025 | 3.430 | 3.470 | 3.140 | 3.160 | 3.160 | 27,465,114 |
| Feb 12, 2025 | 3.460 | 3.490 | 3.380 | 3.420 | 3.420 | 18,603,114 |
| Feb 11, 2025 | 3.450 | 3.500 | 3.370 | 3.390 | 3.390 | 12,673,000 |
| Feb 10, 2025 | 3.650 | 3.650 | 3.400 | 3.420 | 3.420 | 17,683,100 |
| Feb 7, 2025 | 3.580 | 3.670 | 3.390 | 3.550 | 3.550 | 25,428,000 |
| Feb 6, 2025 | 3.470 | 3.560 | 3.430 | 3.540 | 3.540 | 24,167,000 |
| Feb 5, 2025 | 3.450 | 3.560 | 3.320 | 3.460 | 3.460 | 22,876,000 |
| Feb 4, 2025 | 3.350 | 3.410 | 3.260 | 3.410 | 3.410 | 4,845,000 |
| Feb 3, 2025 | 3.400 | 3.460 | 3.290 | 3.320 | 3.320 | 6,093,000 |
| Jan 28, 2025 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | - |
| Jan 27, 2025 | 3.500 | 3.600 | 3.380 | 3.440 | 3.440 | 21,898,000 |
| Jan 24, 2025 | 3.380 | 3.540 | 3.380 | 3.500 | 3.500 | 19,570,000 |
| Jan 23, 2025 | 3.470 | 3.580 | 3.360 | 3.390 | 3.390 | 16,230,000 |
| Jan 22, 2025 | 3.440 | 3.500 | 3.240 | 3.470 | 3.470 | 19,058,000 |
| Jan 21, 2025 | 3.320 | 3.450 | 3.300 | 3.380 | 3.380 | 21,045,000 |
| Jan 20, 2025 | 3.210 | 3.320 | 3.130 | 3.300 | 3.300 | 19,848,000 |
| Jan 17, 2025 | 3.150 | 3.370 | 3.100 | 3.170 | 3.170 | 40,123,000 |
| Jan 16, 2025 | 3.180 | 3.230 | 3.090 | 3.160 | 3.160 | 26,677,000 |
| Jan 15, 2025 | 2.880 | 3.290 | 2.800 | 3.130 | 3.130 | 53,294,000 |
| Jan 14, 2025 | 2.690 | 2.890 | 2.680 | 2.850 | 2.850 | 25,003,000 |
| Jan 13, 2025 | 2.510 | 2.800 | 2.510 | 2.710 | 2.710 | 37,894,000 |
| Jan 10, 2025 | 2.680 | 2.870 | 2.400 | 2.510 | 2.510 | 61,924,000 |
| Jan 9, 2025 | 3.370 | 3.530 | 2.240 | 2.650 | 2.650 | 212,708,000 |
| Jan 8, 2025 | 3.520 | 3.630 | 3.150 | 3.340 | 3.340 | 31,263,000 |
| Jan 7, 2025 | 3.560 | 3.720 | 3.320 | 3.510 | 3.510 | 25,267,900 |
| Jan 6, 2025 | 3.500 | 3.800 | 3.500 | 3.570 | 3.570 | 32,407,000 |
| Jan 3, 2025 | 3.540 | 3.600 | 3.420 | 3.490 | 3.490 | 14,251,000 |
| Jan 2, 2025 | 3.730 | 3.750 | 3.490 | 3.540 | 3.540 | 17,075,000 |
| Dec 31, 2024 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | - |
| Dec 30, 2024 | 3.260 | 3.740 | 3.230 | 3.680 | 3.680 | 45,602,000 |
| Dec 27, 2024 | 3.250 | 3.330 | 3.200 | 3.250 | 3.250 | 12,053,500 |
| Dec 24, 2024 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | - |
| Dec 23, 2024 | 3.450 | 3.450 | 3.110 | 3.130 | 3.130 | 22,442,000 |
| Dec 20, 2024 | 3.350 | 3.530 | 3.350 | 3.370 | 3.370 | 10,922,000 |
| Dec 19, 2024 | 3.400 | 3.440 | 3.270 | 3.360 | 3.360 | 16,083,000 |
| Dec 18, 2024 | 3.430 | 3.520 | 3.350 | 3.480 | 3.480 | 9,601,000 |
| Dec 17, 2024 | 3.370 | 3.480 | 3.320 | 3.400 | 3.400 | 7,827,000 |
| Dec 16, 2024 | 3.290 | 3.390 | 3.260 | 3.390 | 3.390 | 16,826,668 |
| Dec 13, 2024 | 3.390 | 3.430 | 3.320 | 3.340 | 3.340 | 8,916,140 |
| Dec 12, 2024 | 3.490 | 3.490 | 3.280 | 3.390 | 3.390 | 18,813,000 |
| Dec 11, 2024 | 3.330 | 3.460 | 3.310 | 3.430 | 3.430 | 16,166,000 |
| Dec 10, 2024 | 3.790 | 3.860 | 3.380 | 3.380 | 3.380 | 26,134,000 |
| Dec 9, 2024 | 3.600 | 3.710 | 3.540 | 3.710 | 3.710 | 14,779,628 |
| Dec 6, 2024 | 3.670 | 3.670 | 3.440 | 3.600 | 3.600 | 18,655,000 |
| Dec 5, 2024 | 3.430 | 3.700 | 3.400 | 3.610 | 3.610 | 22,798,000 |
| Dec 4, 2024 | 3.550 | 3.550 | 3.360 | 3.430 | 3.430 | 9,214,000 |
| Dec 3, 2024 | 3.480 | 3.510 | 3.340 | 3.460 | 3.460 | 10,415,223 |
| Dec 2, 2024 | 3.280 | 3.450 | 3.280 | 3.410 | 3.410 | 14,750,000 |
| Nov 29, 2024 | 3.170 | 3.390 | 3.120 | 3.250 | 3.250 | 19,086,000 |
| Nov 28, 2024 | 3.190 | 3.240 | 3.120 | 3.150 | 3.150 | 8,843,000 |
| Nov 27, 2024 | 3.070 | 3.180 | 2.880 | 3.160 | 3.160 | 35,292,000 |
| Nov 26, 2024 | 3.310 | 3.340 | 2.910 | 3.070 | 3.070 | 50,517,000 |
| Nov 25, 2024 | 3.750 | 3.750 | 3.170 | 3.310 | 3.310 | 36,010,372 |
| Nov 22, 2024 | 3.820 | 3.850 | 3.600 | 3.640 | 3.640 | 15,089,000 |
| Nov 21, 2024 | 3.820 | 3.880 | 3.650 | 3.770 | 3.770 | 18,336,000 |
| Nov 20, 2024 | 3.570 | 3.970 | 3.540 | 3.820 | 3.820 | 50,414,853 |
| Nov 19, 2024 | 3.540 | 3.600 | 3.310 | 3.560 | 3.560 | 13,562,439 |
| Nov 18, 2024 | 3.440 | 3.700 | 3.250 | 3.430 | 3.430 | 24,468,000 |
| Nov 15, 2024 | 3.370 | 3.440 | 3.320 | 3.360 | 3.360 | 10,643,999 |
| Nov 14, 2024 | 3.440 | 3.530 | 3.310 | 3.370 | 3.370 | 12,226,000 |
| Nov 13, 2024 | 3.510 | 3.510 | 3.270 | 3.440 | 3.440 | 19,909,602 |
| Nov 12, 2024 | 3.540 | 3.720 | 3.440 | 3.490 | 3.490 | 31,819,800 |
| Nov 11, 2024 | 3.360 | 3.590 | 3.130 | 3.520 | 3.520 | 31,699,699 |
| Nov 8, 2024 | 3.360 | 3.390 | 3.150 | 3.300 | 3.300 | 16,477,000 |
| Nov 7, 2024 | 3.210 | 3.360 | 3.090 | 3.270 | 3.270 | 21,691,000 |
| Nov 6, 2024 | 3.130 | 3.280 | 3.020 | 3.140 | 3.140 | 25,102,000 |
| Nov 5, 2024 | 3.240 | 3.250 | 3.110 | 3.160 | 3.160 | 25,923,000 |
| Nov 4, 2024 | 3.150 | 3.280 | 2.990 | 3.160 | 3.160 | 27,709,100 |
| Nov 1, 2024 | 3.570 | 3.570 | 3.020 | 3.050 | 3.050 | 70,356,000 |
| Oct 31, 2024 | 3.270 | 3.560 | 3.280 | 3.500 | 3.500 | 35,539,879 |
| Oct 30, 2024 | 3.230 | 3.280 | 3.130 | 3.250 | 3.250 | 22,828,000 |
| Oct 29, 2024 | 3.170 | 3.330 | 3.160 | 3.220 | 3.220 | 37,916,000 |
| Oct 28, 2024 | 2.950 | 3.200 | 2.850 | 3.120 | 3.120 | 51,476,000 |
| Oct 25, 2024 | 2.800 | 2.920 | 2.770 | 2.900 | 2.900 | 15,339,000 |
| Oct 24, 2024 | 2.900 | 3.000 | 2.770 | 2.790 | 2.790 | 21,556,000 |
| Oct 23, 2024 | 2.700 | 2.960 | 2.690 | 2.900 | 2.900 | 29,747,000 |
| Oct 22, 2024 | 2.600 | 2.770 | 2.600 | 2.740 | 2.740 | 18,188,000 |
| Oct 21, 2024 | 2.550 | 2.640 | 2.520 | 2.630 | 2.630 | 18,346,000 |
| Oct 18, 2024 | 2.560 | 2.650 | 2.490 | 2.600 | 2.600 | 19,672,000 |
| Oct 17, 2024 | 2.560 | 2.630 | 2.450 | 2.510 | 2.510 | 14,235,000 |
| Oct 16, 2024 | 2.420 | 2.600 | 2.380 | 2.540 | 2.540 | 24,235,000 |
| Oct 15, 2024 | 2.490 | 2.530 | 2.390 | 2.430 | 2.430 | 20,480,000 |
| Oct 14, 2024 | 2.300 | 2.660 | 2.280 | 2.490 | 2.490 | 61,259,000 |
| Oct 10, 2024 | 2.350 | 2.390 | 2.260 | 2.290 | 2.290 | 20,779,000 |
| Oct 9, 2024 | 2.510 | 2.510 | 2.150 | 2.260 | 2.260 | 50,487,000 |
| Oct 8, 2024 | 2.850 | 2.850 | 2.330 | 2.530 | 2.530 | 73,530,000 |
| Oct 7, 2024 | 2.890 | 3.050 | 2.650 | 2.770 | 2.770 | 27,389,400 |
| Oct 4, 2024 | 2.740 | 2.870 | 2.660 | 2.810 | 2.810 | 13,598,000 |
| Oct 3, 2024 | 2.930 | 3.030 | 2.600 | 2.710 | 2.710 | 33,162,000 |
| Oct 2, 2024 | 2.200 | 2.940 | 2.200 | 2.920 | 2.920 | 46,688,381 |
| Sep 30, 2024 | 2.010 | 2.220 | 1.960 | 2.180 | 2.180 | 69,177,000 |
| Sep 27, 2024 | 1.740 | 1.850 | 1.740 | 1.840 | 1.840 | 31,999,000 |
| Sep 26, 2024 | 1.700 | 1.730 | 1.620 | 1.720 | 1.720 | 24,609,000 |
| Sep 25, 2024 | 1.710 | 1.780 | 1.690 | 1.700 | 1.700 | 16,170,000 |
| Sep 24, 2024 | 1.680 | 1.690 | 1.620 | 1.690 | 1.690 | 13,446,000 |
| Sep 23, 2024 | 1.620 | 1.720 | 1.600 | 1.640 | 1.640 | 16,488,000 |
| Sep 20, 2024 | 1.600 | 1.640 | 1.570 | 1.620 | 1.620 | 8,267,000 |
| Sep 19, 2024 | 1.560 | 1.590 | 1.510 | 1.590 | 1.590 | 7,818,000 |
| Sep 17, 2024 | 1.560 | 1.570 | 1.520 | 1.560 | 1.560 | 1,879,000 |
| Sep 16, 2024 | 1.480 | 1.560 | 1.440 | 1.560 | 1.560 | 2,894,000 |
| Sep 13, 2024 | 1.510 | 1.540 | 1.460 | 1.470 | 1.470 | 7,866,000 |
| Sep 12, 2024 | 1.490 | 1.510 | 1.450 | 1.480 | 1.480 | 11,503,000 |
| Sep 11, 2024 | 1.580 | 1.590 | 1.470 | 1.480 | 1.480 | 11,832,958 |
| Sep 10, 2024 | 1.550 | 1.610 | 1.530 | 1.580 | 1.580 | 17,254,500 |
| Sep 9, 2024 | 1.530 | 1.580 | 1.420 | 1.580 | 1.580 | 18,326,834 |
| Sep 5, 2024 | 1.510 | 1.520 | 1.460 | 1.520 | 1.520 | 7,893,000 |
| Sep 4, 2024 | 1.560 | 1.570 | 1.480 | 1.510 | 1.510 | 12,614,000 |
| Sep 3, 2024 | 1.540 | 1.650 | 1.540 | 1.580 | 1.580 | 19,444,999 |
| Sep 2, 2024 | 1.450 | 1.560 | 1.410 | 1.540 | 1.540 | 16,758,000 |
| Aug 30, 2024 | 1.550 | 1.560 | 1.430 | 1.450 | 1.450 | 24,112,000 |
| Aug 29, 2024 | 1.550 | 1.550 | 1.500 | 1.530 | 1.530 | 12,448,000 |
| Aug 28, 2024 | 1.620 | 1.620 | 1.510 | 1.530 | 1.530 | 16,247,000 |
| Aug 27, 2024 | 1.570 | 1.630 | 1.550 | 1.630 | 1.630 | 6,989,000 |
| Aug 26, 2024 | 1.610 | 1.740 | 1.540 | 1.590 | 1.590 | 33,740,000 |
| Aug 23, 2024 | 1.480 | 1.610 | 1.460 | 1.570 | 1.570 | 23,194,000 |
| Aug 22, 2024 | 1.520 | 1.530 | 1.430 | 1.480 | 1.480 | 12,317,000 |
| Aug 21, 2024 | 1.400 | 1.530 | 1.380 | 1.510 | 1.510 | 21,687,000 |
| Aug 20, 2024 | 1.340 | 1.440 | 1.290 | 1.400 | 1.400 | 23,949,000 |
| Aug 19, 2024 | 1.330 | 1.340 | 1.260 | 1.310 | 1.310 | 5,500,000 |
| Aug 16, 2024 | 1.260 | 1.340 | 1.260 | 1.310 | 1.310 | 14,059,000 |
| Aug 15, 2024 | 1.240 | 1.280 | 1.220 | 1.250 | 1.250 | 7,535,000 |
| Aug 14, 2024 | 1.190 | 1.340 | 1.190 | 1.230 | 1.230 | 35,311,000 |
| Aug 13, 2024 | 1.160 | 1.190 | 1.150 | 1.170 | 1.170 | 5,312,000 |
| Aug 12, 2024 | 1.170 | 1.170 | 1.150 | 1.160 | 1.160 | 3,613,000 |
| Aug 9, 2024 | 1.210 | 1.210 | 1.170 | 1.180 | 1.180 | 3,704,000 |
| Aug 8, 2024 | 1.190 | 1.200 | 1.160 | 1.180 | 1.180 | 2,376,000 |
| Aug 7, 2024 | 1.210 | 1.220 | 1.190 | 1.190 | 1.190 | 3,002,000 |
| Aug 6, 2024 | 1.200 | 1.220 | 1.170 | 1.210 | 1.210 | 4,935,000 |
| Aug 5, 2024 | 1.290 | 1.290 | 1.180 | 1.200 | 1.200 | 6,329,000 |
| Aug 2, 2024 | 1.250 | 1.260 | 1.230 | 1.250 | 1.250 | 4,257,000 |
| Aug 1, 2024 | 1.320 | 1.320 | 1.250 | 1.260 | 1.260 | 6,175,000 |
| Jul 31, 2024 | 1.260 | 1.340 | 1.250 | 1.310 | 1.310 | 10,737,000 |
| Jul 30, 2024 | 1.290 | 1.290 | 1.230 | 1.240 | 1.240 | 4,119,000 |
| Jul 29, 2024 | 1.180 | 1.290 | 1.160 | 1.260 | 1.260 | 17,184,000 |
| Jul 26, 2024 | 1.200 | 1.200 | 1.140 | 1.150 | 1.150 | 5,253,000 |
| Jul 25, 2024 | 1.180 | 1.190 | 1.150 | 1.180 | 1.180 | 4,033,000 |
| Jul 24, 2024 | 1.210 | 1.220 | 1.180 | 1.190 | 1.190 | 2,938,000 |
| Jul 23, 2024 | 1.230 | 1.230 | 1.190 | 1.220 | 1.220 | 3,039,000 |
| Jul 22, 2024 | 1.250 | 1.250 | 1.180 | 1.220 | 1.220 | 5,972,000 |
| Jul 19, 2024 | 1.220 | 1.290 | 1.210 | 1.240 | 1.240 | 9,324,000 |
| Jul 18, 2024 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 4,178,000 |
| Jul 17, 2024 | 1.240 | 1.270 | 1.210 | 1.260 | 1.260 | 6,171,000 |
| Jul 16, 2024 | 1.220 | 1.230 | 1.210 | 1.230 | 1.230 | 1,873,000 |
| Jul 15, 2024 | 1.250 | 1.280 | 1.220 | 1.230 | 1.230 | 3,686,000 |
| Jul 12, 2024 | 1.330 | 1.330 | 1.260 | 1.280 | 1.280 | 3,911,000 |
| Jul 11, 2024 | 1.220 | 1.280 | 1.210 | 1.280 | 1.280 | 11,131,000 |
| Jul 10, 2024 | 1.230 | 1.230 | 1.170 | 1.190 | 1.190 | 2,431,979 |
| Jul 9, 2024 | 1.170 | 1.210 | 1.150 | 1.200 | 1.200 | 3,007,000 |
| Jul 8, 2024 | 1.150 | 1.170 | 1.140 | 1.170 | 1.170 | 3,010,000 |
| Jul 5, 2024 | 1.180 | 1.180 | 1.140 | 1.170 | 1.170 | 1,892,000 |
| Jul 4, 2024 | 1.200 | 1.210 | 1.150 | 1.180 | 1.180 | 3,789,000 |
| Jul 3, 2024 | 1.200 | 1.220 | 1.120 | 1.180 | 1.180 | 12,482,000 |
| Jul 2, 2024 | 1.210 | 1.260 | 1.190 | 1.190 | 1.190 | 5,236,000 |
| Jun 28, 2024 | 1.200 | 1.280 | 1.200 | 1.250 | 1.250 | 7,166,000 |
| Jun 27, 2024 | 1.210 | 1.220 | 1.180 | 1.220 | 1.220 | 4,673,000 |
| Jun 26, 2024 | 1.190 | 1.230 | 1.170 | 1.220 | 1.220 | 3,922,000 |
| Jun 25, 2024 | 1.190 | 1.210 | 1.170 | 1.190 | 1.190 | 2,983,000 |
| Jun 24, 2024 | 1.170 | 1.190 | 1.140 | 1.190 | 1.190 | 6,003,000 |
| Jun 21, 2024 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 12,292,000 |
| Jun 20, 2024 | 1.230 | 1.230 | 1.180 | 1.200 | 1.200 | 4,849,000 |
| Jun 19, 2024 | 1.200 | 1.240 | 1.200 | 1.220 | 1.220 | 3,702,000 |
| Jun 18, 2024 | 1.220 | 1.220 | 1.180 | 1.200 | 1.200 | 8,619,100 |
| Jun 17, 2024 | 1.230 | 1.250 | 1.180 | 1.210 | 1.210 | 11,814,000 |
| Jun 14, 2024 | 1.260 | 1.260 | 1.150 | 1.240 | 1.240 | 52,330,000 |
| Jun 13, 2024 | 1.310 | 1.320 | 1.240 | 1.260 | 1.260 | 15,317,000 |
| Jun 12, 2024 | 1.290 | 1.330 | 1.240 | 1.280 | 1.280 | 14,796,000 |
| Jun 11, 2024 | 1.350 | 1.350 | 1.280 | 1.310 | 1.310 | 14,777,000 |
| Jun 7, 2024 | 1.400 | 1.410 | 1.350 | 1.360 | 1.360 | 7,269,000 |
| Jun 6, 2024 | 1.320 | 1.380 | 1.300 | 1.360 | 1.360 | 8,918,000 |
| Jun 5, 2024 | 1.360 | 1.380 | 1.290 | 1.300 | 1.300 | 9,548,000 |
| Jun 4, 2024 | 1.300 | 1.340 | 1.280 | 1.320 | 1.320 | 7,415,900 |
| Jun 3, 2024 | 1.270 | 1.350 | 1.270 | 1.280 | 1.280 | 23,384,000 |
| May 31, 2024 | 1.350 | 1.380 | 1.260 | 1.260 | 1.260 | 49,839,428 |
| May 30, 2024 | 1.370 | 1.400 | 1.350 | 1.350 | 1.350 | 4,317,000 |
| May 29, 2024 | 1.380 | 1.400 | 1.350 | 1.370 | 1.370 | 5,237,487 |
| May 28, 2024 | 1.390 | 1.450 | 1.370 | 1.370 | 1.370 | 5,287,000 |
| May 27, 2024 | 1.340 | 1.410 | 1.290 | 1.410 | 1.410 | 14,861,000 |
| May 24, 2024 | 1.380 | 1.410 | 1.310 | 1.340 | 1.340 | 9,962,000 |
| May 23, 2024 | 1.410 | 1.430 | 1.380 | 1.380 | 1.380 | 5,419,000 |
| May 22, 2024 | 1.450 | 1.480 | 1.400 | 1.430 | 1.430 | 12,248,000 |
| May 21, 2024 | 1.480 | 1.500 | 1.440 | 1.450 | 1.450 | 6,502,000 |
| May 20, 2024 | 1.530 | 1.540 | 1.460 | 1.500 | 1.500 | 15,344,000 |
| May 17, 2024 | 1.570 | 1.590 | 1.480 | 1.520 | 1.520 | 10,254,000 |
| May 16, 2024 | 1.590 | 1.590 | 1.470 | 1.550 | 1.550 | 13,188,000 |
| May 14, 2024 | 1.640 | 1.720 | 1.520 | 1.550 | 1.550 | 26,315,076 |
| May 13, 2024 | 1.610 | 1.670 | 1.590 | 1.630 | 1.630 | 7,643,000 |
| May 10, 2024 | 1.650 | 1.700 | 1.580 | 1.650 | 1.650 | 9,069,000 |
| May 9, 2024 | 1.620 | 1.680 | 1.620 | 1.650 | 1.650 | 6,791,000 |
| May 8, 2024 | 1.670 | 1.720 | 1.600 | 1.620 | 1.620 | 10,700,000 |
| May 7, 2024 | 1.630 | 1.760 | 1.610 | 1.640 | 1.640 | 31,578,000 |
| May 6, 2024 | 1.590 | 1.640 | 1.550 | 1.630 | 1.630 | 10,592,000 |
| May 3, 2024 | 1.650 | 1.650 | 1.550 | 1.610 | 1.610 | 6,765,000 |
| May 2, 2024 | 1.390 | 1.620 | 1.370 | 1.580 | 1.580 | 11,663,000 |
| Apr 30, 2024 | 1.450 | 1.450 | 1.360 | 1.380 | 1.380 | 7,558,000 |
| Apr 29, 2024 | 1.420 | 1.470 | 1.410 | 1.420 | 1.420 | 11,414,000 |
| Apr 26, 2024 | 1.310 | 1.400 | 1.300 | 1.400 | 1.400 | 13,948,000 |
| Apr 25, 2024 | 1.370 | 1.370 | 1.280 | 1.310 | 1.310 | 6,440,000 |
Related Tickers
139670.KQ KineMaster Corporation
2,730.00
+3.61%
1588.HK CHANJET
6.500
+3.83%
9911.HK Newborn Town Inc.
7.410
+5.11%
0596.HK INSPUR DIGI ENT
7.360
+5.14%
0268.HK KINGDEE INT'L
11.800
-2.64%
9660.HK Horizon Robotics
5.810
+3.75%
AIY.SI iFAST Corporation Ltd.
7.19
+0.98%
0020.HK SENSETIME-W
1.420
-0.70%
HUBS HubSpot, Inc.
614.96
+2.41%
PEGA Pegasystems Inc.
91.48
+0.15%