36.950
-0.400
(-1.07%)
At close: 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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 37.100 | 37.500 | 36.800 | 36.950 | 36.950 | 8,887,639 |
| Apr 14, 2025 | 37.350 | 37.700 | 37.050 | 37.350 | 37.350 | 14,595,760 |
| Apr 11, 2025 | 37.200 | 37.550 | 36.800 | 37.250 | 37.250 | 14,757,811 |
| Apr 10, 2025 | 38.000 | 38.400 | 36.750 | 37.200 | 37.200 | 24,195,787 |
| Apr 9, 2025 | 36.400 | 37.500 | 35.550 | 37.250 | 37.250 | 25,860,402 |
| Apr 8, 2025 | 36.350 | 37.000 | 35.500 | 36.400 | 36.400 | 27,923,416 |
| Apr 7, 2025 | 35.900 | 36.900 | 35.450 | 35.700 | 35.700 | 35,694,003 |
| Apr 3, 2025 | 37.650 | 38.050 | 37.200 | 37.800 | 37.800 | 7,913,440 |
| Apr 2, 2025 | 37.550 | 38.450 | 37.250 | 38.250 | 38.250 | 7,470,483 |
| Apr 1, 2025 | 38.000 | 38.300 | 37.200 | 37.550 | 37.550 | 4,433,206 |
| Mar 31, 2025 | 37.600 | 38.050 | 36.900 | 37.650 | 37.650 | 11,331,158 |
| Mar 28, 2025 | 38.800 | 38.800 | 37.500 | 37.900 | 37.900 | 8,967,725 |
| Mar 27, 2025 | 38.400 | 38.450 | 37.500 | 38.150 | 38.150 | 7,841,676 |
| Mar 26, 2025 | 38.100 | 38.600 | 37.450 | 38.400 | 38.400 | 12,741,620 |
| Mar 25, 2025 | 39.050 | 39.650 | 37.850 | 38.150 | 38.150 | 11,317,713 |
| Mar 24, 2025 | 38.950 | 39.350 | 38.100 | 39.250 | 39.250 | 11,492,981 |
| Mar 21, 2025 | 40.000 | 40.750 | 38.750 | 38.950 | 38.950 | 14,744,161 |
| Mar 20, 2025 | 42.050 | 42.700 | 40.000 | 40.000 | 40.000 | 13,081,343 |
| Mar 19, 2025 | 42.300 | 42.600 | 41.350 | 42.350 | 42.350 | 9,683,297 |
| Mar 18, 2025 | 42.600 | 42.750 | 41.550 | 42.250 | 42.250 | 10,610,761 |
| Mar 17, 2025 | 41.700 | 42.150 | 41.200 | 41.650 | 41.650 | 5,458,100 |
| Mar 14, 2025 | 41.600 | 41.900 | 40.650 | 41.150 | 41.150 | 5,991,145 |
| Mar 13, 2025 | 42.550 | 42.550 | 40.300 | 41.150 | 41.150 | 8,684,181 |
| Mar 12, 2025 | 44.000 | 44.550 | 41.100 | 41.800 | 41.800 | 11,509,972 |
| Mar 11, 2025 | 43.000 | 43.650 | 41.900 | 43.500 | 43.500 | 11,239,149 |
| Mar 10, 2025 | 45.500 | 45.750 | 42.850 | 43.500 | 43.500 | 9,278,053 |
| Mar 7, 2025 | 46.000 | 46.800 | 44.900 | 45.500 | 45.500 | 17,305,362 |
| Mar 6, 2025 | 42.850 | 46.950 | 42.800 | 46.900 | 46.900 | 27,715,757 |
| Mar 5, 2025 | 41.200 | 42.350 | 41.150 | 42.150 | 42.150 | 8,677,193 |
| Mar 4, 2025 | 39.600 | 41.350 | 39.550 | 41.200 | 41.200 | 9,000,001 |
| Mar 3, 2025 | 40.950 | 41.500 | 39.650 | 40.350 | 40.350 | 12,960,741 |
| Feb 28, 2025 | 42.200 | 42.300 | 39.550 | 40.150 | 40.150 | 20,596,979 |
| Feb 27, 2025 | 43.200 | 43.500 | 41.250 | 42.200 | 42.200 | 18,650,070 |
| Feb 26, 2025 | 43.950 | 44.500 | 43.100 | 43.650 | 43.650 | 11,319,475 |
| Feb 25, 2025 | 44.550 | 45.000 | 43.400 | 44.100 | 44.100 | 13,508,937 |
| Feb 24, 2025 | 46.100 | 46.200 | 44.300 | 45.150 | 45.150 | 13,400,893 |
| Feb 21, 2025 | 43.750 | 45.250 | 43.500 | 45.200 | 45.200 | 18,616,547 |
| Feb 20, 2025 | 43.500 | 43.950 | 42.300 | 43.000 | 43.000 | 15,086,519 |
| Feb 19, 2025 | 44.200 | 44.700 | 43.250 | 43.850 | 43.850 | 19,030,874 |
| Feb 18, 2025 | 44.450 | 45.300 | 43.900 | 44.900 | 44.900 | 17,646,041 |
| Feb 17, 2025 | 47.100 | 47.500 | 43.850 | 44.450 | 44.450 | 24,590,624 |
| Feb 14, 2025 | 43.300 | 45.550 | 41.700 | 45.550 | 45.550 | 30,337,519 |
| Feb 13, 2025 | 44.000 | 44.500 | 42.250 | 42.650 | 42.650 | 21,841,782 |
| Feb 12, 2025 | 43.700 | 43.900 | 42.300 | 43.400 | 43.400 | 20,758,575 |
| Feb 11, 2025 | 44.100 | 44.600 | 42.900 | 43.300 | 43.300 | 14,378,478 |
| Feb 10, 2025 | 43.050 | 44.200 | 42.750 | 44.000 | 44.000 | 15,582,527 |
| Feb 7, 2025 | 44.250 | 44.350 | 42.000 | 42.700 | 42.700 | 23,716,004 |
| Feb 6, 2025 | 42.700 | 43.800 | 42.250 | 43.500 | 43.500 | 19,597,867 |
| Feb 5, 2025 | 41.750 | 44.000 | 41.600 | 42.700 | 42.700 | 26,950,188 |
| Feb 4, 2025 | 41.000 | 42.150 | 40.950 | 41.900 | 41.900 | 19,410,290 |
| Feb 3, 2025 | 39.100 | 41.800 | 38.300 | 41.300 | 41.300 | 25,116,980 |
| Jan 28, 2025 | 39.050 | 39.050 | 39.050 | 39.050 | 39.050 | - |
| Jan 27, 2025 | 36.700 | 37.550 | 36.500 | 36.950 | 36.950 | 13,577,179 |
| Jan 24, 2025 | 34.050 | 35.800 | 34.050 | 35.400 | 35.400 | 8,962,737 |
| Jan 23, 2025 | 34.750 | 35.250 | 34.000 | 34.450 | 34.450 | 4,431,315 |
| Jan 22, 2025 | 34.550 | 35.400 | 34.350 | 34.700 | 34.700 | 5,940,849 |
| Jan 21, 2025 | 34.500 | 35.300 | 34.350 | 35.250 | 35.250 | 8,085,214 |
| Jan 20, 2025 | 34.450 | 34.850 | 33.600 | 34.000 | 34.000 | 5,194,820 |
| Jan 17, 2025 | 33.550 | 35.200 | 33.550 | 34.300 | 34.300 | 9,510,094 |
| Jan 16, 2025 | 33.900 | 34.350 | 33.350 | 33.550 | 33.550 | 4,953,598 |
| Jan 15, 2025 | 33.400 | 34.100 | 33.200 | 33.750 | 33.750 | 5,326,863 |
| Jan 14, 2025 | 32.750 | 33.500 | 32.150 | 33.100 | 33.100 | 5,916,005 |
| Jan 13, 2025 | 32.250 | 33.050 | 31.950 | 32.850 | 32.850 | 5,135,032 |
| Jan 10, 2025 | 32.200 | 33.000 | 31.800 | 32.250 | 32.250 | 6,733,124 |
| Jan 9, 2025 | 31.850 | 32.350 | 31.550 | 32.250 | 32.250 | 3,729,050 |
| Jan 8, 2025 | 32.350 | 32.400 | 30.900 | 31.850 | 31.850 | 7,002,559 |
| Jan 7, 2025 | 32.500 | 32.800 | 31.600 | 32.350 | 32.350 | 6,156,870 |
| Jan 6, 2025 | 32.750 | 33.100 | 32.400 | 32.650 | 32.650 | 5,739,243 |
| Jan 3, 2025 | 32.000 | 32.800 | 31.850 | 32.150 | 32.150 | 6,346,484 |
| Jan 2, 2025 | 33.100 | 33.300 | 31.550 | 32.000 | 32.000 | 8,724,458 |
| Dec 31, 2024 | 33.700 | 33.700 | 33.700 | 33.700 | 33.700 | - |
| Dec 30, 2024 | 34.850 | 35.150 | 33.950 | 34.300 | 34.300 | 5,416,235 |
| Dec 27, 2024 | 34.300 | 35.100 | 33.800 | 34.400 | 34.400 | 8,707,538 |
| Dec 24, 2024 | 33.700 | 33.700 | 33.700 | 33.700 | 33.700 | - |
| Dec 23, 2024 | 34.000 | 34.750 | 33.600 | 33.750 | 33.750 | 3,662,907 |
| Dec 20, 2024 | 34.150 | 34.650 | 33.750 | 34.000 | 34.000 | 6,602,188 |
| Dec 19, 2024 | 33.350 | 35.050 | 33.350 | 34.600 | 34.600 | 9,388,702 |
| Dec 18, 2024 | 33.000 | 34.350 | 33.000 | 34.300 | 34.300 | 6,890,519 |
| Dec 17, 2024 | 33.350 | 33.950 | 32.850 | 33.450 | 33.450 | 10,219,575 |
| Dec 16, 2024 | 33.650 | 34.200 | 33.250 | 33.750 | 33.750 | 8,770,319 |
| Dec 13, 2024 | 33.800 | 34.050 | 33.100 | 33.650 | 33.650 | 12,440,289 |
| Dec 12, 2024 | 34.000 | 34.400 | 33.150 | 33.800 | 33.800 | 7,681,740 |
| Dec 11, 2024 | 34.250 | 34.450 | 33.250 | 33.650 | 33.650 | 8,788,808 |
| Dec 10, 2024 | 35.650 | 35.650 | 33.450 | 33.650 | 33.650 | 14,716,019 |
| Dec 9, 2024 | 33.000 | 34.700 | 33.000 | 34.700 | 34.700 | 15,076,928 |
| Dec 6, 2024 | 33.050 | 33.500 | 32.250 | 33.000 | 33.000 | 11,573,895 |
| Dec 5, 2024 | 31.100 | 32.950 | 31.100 | 32.750 | 32.750 | 12,585,504 |
| Dec 4, 2024 | 31.100 | 31.900 | 30.800 | 31.800 | 31.800 | 8,547,559 |
| Dec 3, 2024 | 31.100 | 31.250 | 30.500 | 31.100 | 31.100 | 7,105,704 |
| Dec 2, 2024 | 31.200 | 31.650 | 30.550 | 31.150 | 31.150 | 5,829,795 |
| Nov 29, 2024 | 30.700 | 31.850 | 30.650 | 31.400 | 31.400 | 5,625,119 |
| Nov 28, 2024 | 31.900 | 32.000 | 30.800 | 31.050 | 31.050 | 4,269,027 |
| Nov 27, 2024 | 31.000 | 32.000 | 30.450 | 31.800 | 31.800 | 9,103,441 |
| Nov 26, 2024 | 31.950 | 32.450 | 30.600 | 31.000 | 31.000 | 9,973,015 |
| Nov 25, 2024 | 32.000 | 32.500 | 31.200 | 31.950 | 31.950 | 22,149,811 |
| Nov 22, 2024 | 32.500 | 33.000 | 31.400 | 31.650 | 31.650 | 10,276,501 |
| Nov 21, 2024 | 33.000 | 33.550 | 32.050 | 32.500 | 32.500 | 16,360,216 |
| Nov 20, 2024 | 30.000 | 32.450 | 29.900 | 31.950 | 31.950 | 24,237,082 |
| Nov 19, 2024 | 29.250 | 29.350 | 28.700 | 29.200 | 29.200 | 5,195,068 |
| Nov 18, 2024 | 29.450 | 29.450 | 28.550 | 28.750 | 28.750 | 9,580,428 |
| Nov 15, 2024 | 28.400 | 29.550 | 28.400 | 28.700 | 28.700 | 8,883,658 |
| Nov 14, 2024 | 28.500 | 29.800 | 28.300 | 28.400 | 28.400 | 13,189,783 |
| Nov 13, 2024 | 29.100 | 29.700 | 28.400 | 29.500 | 29.500 | 8,534,220 |
| Nov 12, 2024 | 30.750 | 30.850 | 28.800 | 29.000 | 29.000 | 12,074,743 |
| Nov 11, 2024 | 28.600 | 31.050 | 28.600 | 30.750 | 30.750 | 7,762,989 |
| Nov 8, 2024 | 30.400 | 31.200 | 29.950 | 30.250 | 30.250 | 9,413,385 |
| Nov 7, 2024 | 28.850 | 30.200 | 28.350 | 30.050 | 30.050 | 6,975,876 |
| Nov 6, 2024 | 28.200 | 29.700 | 27.950 | 28.850 | 28.850 | 9,307,912 |
| Nov 5, 2024 | 26.600 | 28.400 | 26.600 | 28.250 | 28.250 | 7,982,492 |
| Nov 4, 2024 | 26.850 | 27.300 | 26.700 | 27.000 | 27.000 | 3,890,113 |
| Nov 1, 2024 | 26.550 | 27.200 | 26.500 | 26.850 | 26.850 | 3,836,299 |
| Oct 31, 2024 | 26.900 | 27.500 | 26.700 | 26.900 | 26.900 | 5,478,629 |
| Oct 30, 2024 | 27.600 | 27.800 | 26.700 | 26.900 | 26.900 | 6,259,971 |
| Oct 29, 2024 | 27.900 | 28.100 | 27.150 | 27.600 | 27.600 | 6,533,110 |
| Oct 28, 2024 | 27.000 | 28.000 | 26.850 | 27.700 | 27.700 | 6,555,200 |
| Oct 25, 2024 | 27.000 | 27.650 | 26.700 | 27.450 | 27.450 | 8,619,188 |
| Oct 24, 2024 | 26.300 | 27.100 | 26.150 | 26.650 | 26.650 | 9,863,431 |
| Oct 23, 2024 | 26.600 | 27.050 | 25.850 | 26.550 | 26.550 | 7,784,146 |
| Oct 22, 2024 | 26.850 | 26.850 | 25.800 | 26.250 | 26.250 | 9,855,700 |
| Oct 21, 2024 | 27.250 | 27.600 | 26.400 | 26.550 | 26.550 | 9,102,249 |
| Oct 18, 2024 | 25.800 | 27.550 | 25.350 | 26.950 | 26.950 | 11,951,256 |
| Oct 17, 2024 | 26.050 | 26.850 | 25.100 | 25.450 | 25.450 | 10,334,341 |
| Oct 16, 2024 | 26.250 | 26.700 | 25.650 | 25.850 | 25.850 | 9,192,227 |
| Oct 15, 2024 | 27.200 | 28.200 | 26.300 | 26.650 | 26.650 | 11,045,757 |
| Oct 14, 2024 | 27.650 | 28.200 | 26.100 | 27.300 | 27.300 | 13,267,860 |
| Oct 10, 2024 | 29.400 | 29.950 | 27.850 | 28.300 | 28.300 | 11,783,042 |
| Oct 9, 2024 | 29.750 | 30.400 | 27.600 | 28.700 | 28.700 | 20,039,732 |
| Oct 8, 2024 | 34.100 | 34.550 | 29.150 | 29.300 | 29.300 | 29,812,821 |
| Oct 7, 2024 | 33.150 | 35.950 | 32.800 | 35.850 | 35.850 | 23,270,729 |
| Oct 4, 2024 | 29.250 | 32.150 | 29.000 | 32.050 | 32.050 | 11,916,437 |
| Oct 3, 2024 | 30.500 | 31.100 | 28.350 | 29.700 | 29.700 | 8,511,325 |
| Oct 2, 2024 | 29.550 | 31.100 | 29.150 | 30.900 | 30.900 | 9,781,476 |
| Sep 30, 2024 | 28.000 | 30.150 | 27.850 | 29.550 | 29.550 | 20,953,031 |
| Sep 27, 2024 | 26.500 | 27.400 | 26.000 | 27.300 | 27.300 | 13,830,980 |
| Sep 26, 2024 | 24.100 | 25.900 | 24.000 | 25.750 | 25.750 | 12,068,586 |
| Sep 25, 2024 | 24.000 | 24.900 | 23.950 | 24.100 | 24.100 | 10,844,364 |
| Sep 24, 2024 | 22.450 | 23.350 | 22.150 | 23.250 | 23.250 | 9,625,643 |
| Sep 23, 2024 | 23.050 | 23.150 | 22.300 | 22.400 | 22.400 | 3,773,370 |
| Sep 20, 2024 | 22.100 | 23.000 | 22.050 | 22.900 | 22.900 | 6,618,560 |
| Sep 19, 2024 | 21.500 | 22.300 | 21.500 | 22.150 | 22.150 | 3,053,276 |
| Sep 17, 2024 | 21.700 | 21.900 | 21.450 | 21.800 | 21.800 | 1,564,589 |
| Sep 16, 2024 | 21.800 | 21.800 | 20.850 | 21.500 | 21.500 | 1,184,753 |
| Sep 13, 2024 | 21.350 | 21.650 | 21.100 | 21.300 | 21.300 | 2,958,373 |
| Sep 12, 2024 | 21.150 | 21.450 | 20.900 | 20.900 | 20.900 | 2,015,037 |
| Sep 11, 2024 | 21.000 | 21.050 | 20.650 | 20.950 | 20.950 | 2,016,095 |
| Sep 10, 2024 | 21.150 | 21.250 | 20.350 | 20.850 | 20.850 | 2,622,239 |
| Sep 9, 2024 | 21.450 | 21.450 | 20.650 | 21.000 | 21.000 | 7,729,586 |
| Sep 5, 2024 | 20.950 | 21.650 | 20.850 | 21.500 | 21.500 | 5,678,976 |
| Sep 4, 2024 | 20.750 | 20.950 | 20.400 | 20.850 | 20.850 | 3,407,680 |
| Sep 3, 2024 | 20.800 | 21.000 | 20.600 | 20.750 | 20.750 | 2,378,497 |
| Sep 2, 2024 | 21.500 | 21.500 | 20.600 | 20.750 | 20.750 | 3,706,439 |
| Aug 30, 2024 | 21.100 | 21.800 | 20.900 | 21.450 | 21.450 | 7,279,594 |
| Aug 29, 2024 | 20.800 | 21.200 | 20.550 | 21.100 | 21.100 | 4,360,935 |
| Aug 28, 2024 | 21.500 | 21.800 | 20.850 | 20.950 | 20.950 | 5,354,433 |
| Aug 27, 2024 | 21.350 | 21.950 | 21.300 | 21.750 | 21.750 | 5,304,227 |
| Aug 26, 2024 | 20.400 | 21.500 | 20.400 | 21.450 | 21.450 | 5,629,825 |
| Aug 23, 2024 | 20.750 | 21.050 | 20.000 | 20.400 | 20.400 | 11,221,812 |
| Aug 22, 2024 | 20.150 | 21.250 | 20.150 | 21.000 | 21.000 | 11,353,725 |
| Aug 21, 2024 | 21.150 | 21.150 | 19.740 | 20.100 | 20.100 | 10,870,280 |
| Aug 20, 2024 | 21.050 | 21.150 | 20.300 | 20.550 | 20.550 | 3,754,018 |
| Aug 19, 2024 | 20.900 | 21.500 | 20.750 | 20.950 | 20.950 | 3,653,612 |
| Aug 16, 2024 | 20.600 | 20.900 | 20.500 | 20.650 | 20.650 | 3,063,400 |
| Aug 15, 2024 | 20.750 | 20.750 | 20.300 | 20.500 | 20.500 | 3,774,686 |
| Aug 14, 2024 | 20.850 | 21.150 | 20.500 | 20.750 | 20.750 | 2,598,557 |
| Aug 13, 2024 | 20.500 | 20.900 | 20.500 | 20.850 | 20.850 | 2,320,875 |
| Aug 12, 2024 | 20.950 | 20.950 | 20.300 | 20.550 | 20.550 | 3,802,400 |
| Aug 9, 2024 | 21.200 | 21.250 | 20.650 | 20.650 | 20.650 | 3,132,071 |
| Aug 8, 2024 | 20.500 | 21.200 | 19.940 | 20.700 | 20.700 | 4,802,643 |
| Aug 7, 2024 | 21.150 | 21.300 | 20.500 | 20.650 | 20.650 | 3,288,714 |
| Aug 6, 2024 | 21.250 | 21.400 | 20.700 | 21.150 | 21.150 | 3,239,463 |
| Aug 5, 2024 | 21.550 | 22.050 | 20.500 | 20.950 | 20.950 | 5,461,067 |
| Aug 2, 2024 | 22.050 | 22.150 | 21.450 | 21.800 | 21.800 | 2,612,674 |
| Aug 1, 2024 | 22.250 | 22.600 | 22.000 | 22.350 | 22.350 | 5,135,582 |
| Jul 31, 2024 | 21.500 | 22.300 | 21.350 | 22.150 | 22.150 | 4,293,600 |
| Jul 30, 2024 | 21.500 | 21.750 | 21.050 | 21.350 | 21.350 | 2,834,476 |
| Jul 29, 2024 | 21.600 | 22.000 | 21.200 | 21.600 | 21.600 | 3,453,907 |
| Jul 26, 2024 | 21.300 | 21.650 | 20.900 | 21.450 | 21.450 | 5,510,568 |
| Jul 25, 2024 | 21.450 | 21.650 | 21.250 | 21.300 | 21.300 | 2,876,405 |
| Jul 24, 2024 | 21.800 | 22.050 | 21.600 | 21.700 | 21.700 | 2,530,296 |
| Jul 23, 2024 | 22.650 | 22.700 | 21.750 | 21.800 | 21.800 | 3,016,600 |
| Jul 22, 2024 | 22.300 | 23.150 | 22.050 | 22.700 | 22.700 | 3,916,431 |
| Jul 19, 2024 | 22.400 | 22.400 | 21.850 | 22.150 | 22.150 | 3,471,830 |
| Jul 18, 2024 | 22.350 | 22.500 | 22.050 | 22.300 | 22.300 | 2,609,001 |
| Jul 17, 2024 | 22.200 | 22.650 | 22.100 | 22.350 | 22.350 | 2,595,565 |
| Jul 16, 2024 | 22.300 | 22.300 | 21.750 | 22.100 | 22.100 | 9,046,200 |
| Jul 15, 2024 | 23.000 | 23.000 | 22.300 | 22.300 | 22.300 | 4,908,261 |
| Jul 12, 2024 | 22.550 | 23.100 | 22.550 | 23.000 | 23.000 | 3,914,840 |
| Jul 11, 2024 | 22.350 | 22.750 | 22.150 | 22.450 | 22.450 | 4,916,298 |
| Jul 10, 2024 | 22.200 | 22.550 | 21.900 | 22.200 | 22.200 | 4,654,680 |
| Jul 9, 2024 | 21.550 | 22.250 | 21.300 | 22.050 | 22.050 | 5,268,050 |
| Jul 8, 2024 | 21.450 | 21.750 | 21.300 | 21.550 | 21.550 | 3,527,981 |
| Jul 5, 2024 | 21.450 | 21.600 | 21.250 | 21.500 | 21.500 | 2,720,572 |
| Jul 4, 2024 | 22.000 | 22.000 | 21.300 | 21.450 | 21.450 | 2,298,340 |
| Jul 3, 2024 | 21.050 | 21.850 | 21.000 | 21.750 | 21.750 | 6,372,851 |
| Jul 2, 2024 | 22.400 | 22.400 | 20.950 | 21.000 | 21.000 | 14,885,400 |
| Jun 28, 2024 | 22.800 | 23.050 | 22.450 | 22.550 | 22.550 | 4,016,663 |
| Jun 27, 2024 | 23.200 | 23.200 | 22.400 | 22.400 | 22.400 | 4,184,279 |
| Jun 26, 2024 | 22.950 | 23.350 | 22.800 | 23.100 | 23.100 | 4,462,196 |
| Jun 25, 2024 | 23.450 | 23.550 | 22.700 | 23.050 | 23.050 | 4,866,256 |
| Jun 24, 2024 | 23.700 | 23.800 | 22.950 | 23.400 | 23.400 | 6,734,109 |
| Jun 21, 2024 | 24.000 | 24.300 | 23.350 | 23.900 | 23.900 | 9,624,123 |
| Jun 20, 2024 | 24.850 | 25.150 | 24.050 | 24.200 | 24.200 | 4,031,161 |
| Jun 19, 2024 | 25.050 | 25.200 | 24.350 | 24.950 | 24.950 | 5,439,844 |
| Jun 18, 2024 | 25.250 | 25.400 | 24.850 | 24.950 | 24.950 | 2,935,889 |
| Jun 17, 2024 | 26.450 | 26.500 | 24.650 | 25.100 | 25.100 | 7,089,216 |
| Jun 14, 2024 | 26.250 | 26.650 | 25.700 | 26.500 | 26.500 | 7,765,670 |
| Jun 13, 2024 | 25.850 | 26.300 | 25.850 | 26.250 | 26.250 | 3,138,166 |
| Jun 12, 2024 | 25.800 | 26.250 | 25.400 | 25.550 | 25.550 | 3,356,235 |
| Jun 11, 2024 | 25.900 | 26.000 | 25.200 | 25.850 | 25.850 | 3,988,262 |
| Jun 7, 2024 | 26.000 | 26.600 | 26.000 | 26.050 | 26.050 | 6,263,683 |
| Jun 6, 2024 | 26.600 | 27.050 | 25.800 | 26.000 | 26.000 | 4,179,961 |
| Jun 5, 2024 | 25.300 | 26.600 | 25.250 | 26.250 | 26.250 | 5,865,587 |
| Jun 4, 2024 | 25.800 | 25.800 | 24.900 | 25.250 | 25.250 | 4,101,098 |
| Jun 3, 2024 | 25.250 | 25.900 | 25.050 | 25.450 | 25.450 | 5,914,499 |
| May 31, 2024 | 0.140 Dividend | |||||
| May 31, 2024 | 25.800 | 25.800 | 24.900 | 25.000 | 25.000 | 10,598,686 |
| May 30, 2024 | 24.700 | 25.500 | 24.500 | 25.350 | 25.210 | 4,437,532 |
| May 29, 2024 | 25.200 | 25.650 | 24.500 | 24.700 | 24.564 | 3,910,720 |
| May 28, 2024 | 25.400 | 26.100 | 25.350 | 25.400 | 25.260 | 3,507,332 |
| May 27, 2024 | 25.600 | 25.800 | 24.350 | 25.450 | 25.309 | 6,026,491 |
| May 24, 2024 | 25.900 | 26.650 | 25.500 | 25.600 | 25.459 | 7,037,196 |
| May 23, 2024 | 25.900 | 26.700 | 25.750 | 25.950 | 25.807 | 7,343,073 |
| May 22, 2024 | 25.750 | 25.850 | 25.000 | 25.600 | 25.459 | 7,928,248 |
| May 21, 2024 | 26.950 | 27.050 | 25.650 | 25.650 | 25.508 | 8,052,983 |
| May 20, 2024 | 26.650 | 27.800 | 26.600 | 27.150 | 27.000 | 7,167,651 |
| May 17, 2024 | 26.450 | 27.350 | 26.350 | 26.550 | 26.403 | 7,611,337 |
| May 16, 2024 | 27.200 | 27.200 | 26.300 | 26.800 | 26.652 | 6,866,552 |
| May 14, 2024 | 27.200 | 27.800 | 26.700 | 26.750 | 26.602 | 5,736,936 |
| May 13, 2024 | 26.250 | 27.250 | 26.100 | 26.950 | 26.801 | 4,446,079 |
| May 10, 2024 | 26.550 | 26.850 | 25.850 | 26.450 | 26.304 | 3,518,517 |
| May 9, 2024 | 25.800 | 26.500 | 25.650 | 26.250 | 26.105 | 3,187,951 |
| May 8, 2024 | 26.400 | 26.950 | 25.550 | 25.650 | 25.508 | 5,008,639 |
| May 7, 2024 | 26.950 | 27.050 | 26.250 | 26.500 | 26.354 | 5,914,200 |
| May 6, 2024 | 26.700 | 27.100 | 26.600 | 26.900 | 26.751 | 5,119,113 |
| May 3, 2024 | 27.750 | 28.150 | 26.750 | 27.050 | 26.901 | 3,883,435 |
| May 2, 2024 | 26.100 | 27.150 | 25.700 | 27.150 | 27.000 | 5,634,100 |
| Apr 30, 2024 | 25.650 | 26.450 | 25.650 | 25.750 | 25.608 | 4,960,942 |
| Apr 29, 2024 | 26.100 | 26.500 | 25.750 | 25.850 | 25.707 | 5,953,470 |
| Apr 26, 2024 | 25.250 | 26.450 | 25.250 | 26.100 | 25.956 | 8,991,278 |
| Apr 25, 2024 | 25.500 | 25.750 | 24.850 | 25.150 | 25.011 | 5,803,904 |
| Apr 24, 2024 | 25.050 | 25.950 | 24.750 | 25.750 | 25.608 | 7,434,871 |
| Apr 23, 2024 | 24.500 | 25.100 | 24.250 | 24.800 | 24.663 | 4,657,567 |
| Apr 22, 2024 | 23.950 | 24.650 | 23.500 | 24.350 | 24.216 | 5,322,417 |
| Apr 19, 2024 | 24.000 | 24.050 | 23.050 | 23.500 | 23.370 | 5,732,296 |
| Apr 18, 2024 | 24.600 | 24.800 | 24.150 | 24.200 | 24.066 | 6,135,790 |
| Apr 17, 2024 | 24.600 | 25.050 | 24.450 | 24.700 | 24.564 | 4,590,535 |
| Apr 16, 2024 | 25.250 | 25.650 | 24.600 | 24.750 | 24.613 | 6,935,500 |
| Apr 15, 2024 | 25.200 | 26.050 | 25.150 | 25.500 | 25.359 | 10,619,477 |
Related Tickers
9999.HK NetEase, Inc.
152.300
-1.42%
1119.HK IDREAMSKY
0.840
0.00%
9684.T Square Enix Holdings Co., Ltd.
7,184.00
+0.27%
0799.HK IGG
3.180
-0.93%
0434.HK BOYAA
3.890
-2.51%
7974.T Nintendo Co., Ltd.
10,305.00
-0.43%
NTES NetEase, Inc.
97.01
-2.33%
SKLZ Skillz Inc.
4.0800
-1.20%
RBLX Roblox Corporation
58.36
+2.55%
3293.TWO International Games System Co.,Ltd.
804.00
+2.42%