HKSE - Delayed Quote HKD
Zhuzhou CRRC Times Electric Co., Ltd. (3898.HK)
30.750
-0.550
(-1.76%)
At close: April 25 at 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 | 31.050 | 31.400 | 30.550 | 30.750 | 30.750 | 1,944,486 |
| Apr 24, 2025 | 31.450 | 31.650 | 30.800 | 31.300 | 31.300 | 1,367,722 |
| Apr 23, 2025 | 31.500 | 31.600 | 30.900 | 31.450 | 31.450 | 2,840,091 |
| Apr 22, 2025 | 30.550 | 31.450 | 30.550 | 31.050 | 31.050 | 3,139,021 |
| Apr 17, 2025 | 30.900 | 30.900 | 30.050 | 30.550 | 30.550 | 2,317,359 |
| Apr 16, 2025 | 30.400 | 30.800 | 30.050 | 30.350 | 30.350 | 2,440,983 |
| Apr 15, 2025 | 31.000 | 31.000 | 30.050 | 30.700 | 30.700 | 2,231,062 |
| Apr 14, 2025 | 30.400 | 30.700 | 29.800 | 30.550 | 30.550 | 3,175,223 |
| Apr 11, 2025 | 28.900 | 30.100 | 28.400 | 29.800 | 29.800 | 4,156,549 |
| Apr 10, 2025 | 29.900 | 30.000 | 28.750 | 29.100 | 29.100 | 3,575,320 |
| Apr 9, 2025 | 28.000 | 29.350 | 27.000 | 29.200 | 29.200 | 5,443,690 |
| Apr 8, 2025 | 27.100 | 28.500 | 26.550 | 28.150 | 28.150 | 8,218,115 |
| Apr 7, 2025 | 29.650 | 29.800 | 25.900 | 26.250 | 26.250 | 9,298,854 |
| Apr 3, 2025 | 31.250 | 31.400 | 30.650 | 31.300 | 31.300 | 3,636,949 |
| Apr 2, 2025 | 31.850 | 32.300 | 31.300 | 31.450 | 31.450 | 3,329,920 |
| Apr 1, 2025 | 32.050 | 32.500 | 31.550 | 31.900 | 31.900 | 3,055,514 |
| Mar 31, 2025 | 33.000 | 33.250 | 31.600 | 32.200 | 32.200 | 3,858,048 |
| Mar 28, 2025 | 32.900 | 33.250 | 32.750 | 33.000 | 33.000 | 2,856,637 |
| Mar 27, 2025 | 33.550 | 33.550 | 32.300 | 33.000 | 33.000 | 5,579,264 |
| Mar 26, 2025 | 33.000 | 33.550 | 32.700 | 33.550 | 33.550 | 2,610,726 |
| Mar 25, 2025 | 33.850 | 34.100 | 32.600 | 33.000 | 33.000 | 5,539,672 |
| Mar 24, 2025 | 35.100 | 35.800 | 33.500 | 34.100 | 34.100 | 5,268,392 |
| Mar 21, 2025 | 35.050 | 36.300 | 34.050 | 34.350 | 34.350 | 8,335,770 |
| Mar 20, 2025 | 35.300 | 36.000 | 34.250 | 34.800 | 34.800 | 4,223,565 |
| Mar 19, 2025 | 35.050 | 35.450 | 34.400 | 34.950 | 34.950 | 1,828,337 |
| Mar 18, 2025 | 35.400 | 35.750 | 34.700 | 35.000 | 35.000 | 4,332,503 |
| Mar 17, 2025 | 35.400 | 35.850 | 34.300 | 34.550 | 34.550 | 3,363,406 |
| Mar 14, 2025 | 34.100 | 35.400 | 34.100 | 35.000 | 35.000 | 6,015,501 |
| Mar 13, 2025 | 33.600 | 33.800 | 32.600 | 33.700 | 33.700 | 2,063,089 |
| Mar 12, 2025 | 32.800 | 33.600 | 32.500 | 33.600 | 33.600 | 5,078,427 |
| Mar 11, 2025 | 33.000 | 33.000 | 32.300 | 32.500 | 32.500 | 2,784,262 |
| Mar 10, 2025 | 33.400 | 33.500 | 32.500 | 33.200 | 33.200 | 1,813,250 |
| Mar 7, 2025 | 33.950 | 34.100 | 33.000 | 33.200 | 33.200 | 3,482,438 |
| Mar 6, 2025 | 34.400 | 34.400 | 33.400 | 33.950 | 33.950 | 4,044,600 |
| Mar 5, 2025 | 33.050 | 33.750 | 32.750 | 33.650 | 33.650 | 4,142,000 |
| Mar 4, 2025 | 32.650 | 33.600 | 32.650 | 32.800 | 32.800 | 2,307,158 |
| Mar 3, 2025 | 33.050 | 34.700 | 32.850 | 33.350 | 33.350 | 5,009,377 |
| Feb 28, 2025 | 34.500 | 34.500 | 32.450 | 32.650 | 32.650 | 10,728,110 |
| Feb 27, 2025 | 31.700 | 34.650 | 31.700 | 34.650 | 34.650 | 14,080,582 |
| Feb 26, 2025 | 30.900 | 31.650 | 30.250 | 31.600 | 31.600 | 8,967,440 |
| Feb 25, 2025 | 30.800 | 31.100 | 30.300 | 30.800 | 30.800 | 6,770,885 |
| Feb 24, 2025 | 32.100 | 32.200 | 30.900 | 31.200 | 31.200 | 5,713,165 |
| Feb 21, 2025 | 32.200 | 32.350 | 31.350 | 31.850 | 31.850 | 5,316,780 |
| Feb 20, 2025 | 31.700 | 32.400 | 31.450 | 32.150 | 32.150 | 6,736,932 |
| Feb 19, 2025 | 30.600 | 32.000 | 30.300 | 31.750 | 31.750 | 5,827,028 |
| Feb 18, 2025 | 30.750 | 31.000 | 30.300 | 30.600 | 30.600 | 2,561,593 |
| Feb 17, 2025 | 30.550 | 31.200 | 30.250 | 30.750 | 30.750 | 4,261,041 |
| Feb 14, 2025 | 30.100 | 30.600 | 29.800 | 30.550 | 30.550 | 7,188,944 |
| Feb 13, 2025 | 30.950 | 31.100 | 29.800 | 29.900 | 29.900 | 5,133,756 |
| Feb 12, 2025 | 30.250 | 31.250 | 30.250 | 30.800 | 30.800 | 7,731,555 |
| Feb 11, 2025 | 30.400 | 30.600 | 29.700 | 30.250 | 30.250 | 5,111,616 |
| Feb 10, 2025 | 30.050 | 30.550 | 29.250 | 30.500 | 30.500 | 5,119,886 |
| Feb 7, 2025 | 30.100 | 30.550 | 29.600 | 30.400 | 30.400 | 5,363,533 |
| Feb 6, 2025 | 29.300 | 30.000 | 29.300 | 30.000 | 30.000 | 4,737,624 |
| Feb 5, 2025 | 29.500 | 29.800 | 29.000 | 29.550 | 29.550 | 4,581,779 |
| Feb 4, 2025 | 28.800 | 29.500 | 28.800 | 29.250 | 29.250 | 3,554,121 |
| Feb 3, 2025 | 30.050 | 30.150 | 28.200 | 28.450 | 28.450 | 1,943,557 |
| Jan 28, 2025 | 29.950 | 29.950 | 29.950 | 29.950 | 29.950 | - |
| Jan 27, 2025 | 31.000 | 31.300 | 30.350 | 30.450 | 30.450 | 1,348,722 |
| Jan 24, 2025 | 30.350 | 31.100 | 30.200 | 30.750 | 30.750 | 2,735,895 |
| Jan 23, 2025 | 29.450 | 31.050 | 29.450 | 30.400 | 30.400 | 4,424,436 |
| Jan 22, 2025 | 29.700 | 29.700 | 29.100 | 29.450 | 29.450 | 1,589,212 |
| Jan 21, 2025 | 29.500 | 29.950 | 29.350 | 29.750 | 29.750 | 2,077,144 |
| Jan 20, 2025 | 29.600 | 30.150 | 29.400 | 29.500 | 29.500 | 3,405,417 |
| Jan 17, 2025 | 29.650 | 29.950 | 29.600 | 29.750 | 29.750 | 2,391,096 |
| Jan 16, 2025 | 29.650 | 30.250 | 29.500 | 29.750 | 29.750 | 1,636,800 |
| Jan 15, 2025 | 29.950 | 30.150 | 29.300 | 29.550 | 29.550 | 3,113,205 |
| Jan 14, 2025 | 29.450 | 30.050 | 29.200 | 29.900 | 29.900 | 1,899,311 |
| Jan 13, 2025 | 29.500 | 29.650 | 29.000 | 29.450 | 29.450 | 2,104,118 |
| Jan 10, 2025 | 30.250 | 30.400 | 29.500 | 29.700 | 29.700 | 1,959,184 |
| Jan 9, 2025 | 30.200 | 30.650 | 30.000 | 30.150 | 30.150 | 1,641,023 |
| Jan 8, 2025 | 30.400 | 30.600 | 29.500 | 30.500 | 30.500 | 3,897,095 |
| Jan 7, 2025 | 30.750 | 30.900 | 30.000 | 30.400 | 30.400 | 3,176,990 |
| Jan 6, 2025 | 30.100 | 30.800 | 30.100 | 30.750 | 30.750 | 3,590,300 |
| Jan 3, 2025 | 32.000 | 32.000 | 30.200 | 30.500 | 30.500 | 3,754,394 |
| Jan 2, 2025 | 32.800 | 32.800 | 31.350 | 31.550 | 31.550 | 2,773,200 |
| Dec 31, 2024 | 32.800 | 32.800 | 32.800 | 32.800 | 32.800 | - |
| Dec 30, 2024 | 30.600 | 32.200 | 30.600 | 32.050 | 32.050 | 5,326,017 |
| Dec 27, 2024 | 31.150 | 31.150 | 30.250 | 30.800 | 30.800 | 3,359,178 |
| Dec 24, 2024 | 31.250 | 31.250 | 31.250 | 31.250 | 31.250 | - |
| Dec 23, 2024 | 30.800 | 31.200 | 30.600 | 30.750 | 30.750 | 2,187,516 |
| Dec 20, 2024 | 31.000 | 31.600 | 30.600 | 30.750 | 30.750 | 5,827,570 |
| Dec 19, 2024 | 30.600 | 30.900 | 30.100 | 30.650 | 30.650 | 4,230,715 |
| Dec 18, 2024 | 30.400 | 31.100 | 30.400 | 30.800 | 30.800 | 4,003,530 |
| Dec 17, 2024 | 31.000 | 31.250 | 30.100 | 30.350 | 30.350 | 4,052,826 |
| Dec 16, 2024 | 30.650 | 31.950 | 30.650 | 31.150 | 31.150 | 6,623,304 |
| Dec 13, 2024 | 31.000 | 31.000 | 30.650 | 31.000 | 31.000 | 4,333,603 |
| Dec 12, 2024 | 29.950 | 31.100 | 29.800 | 30.800 | 30.800 | 5,065,347 |
| Dec 11, 2024 | 29.700 | 30.350 | 29.600 | 29.850 | 29.850 | 3,556,925 |
| Dec 10, 2024 | 31.700 | 31.800 | 29.350 | 29.600 | 29.600 | 5,482,322 |
| Dec 9, 2024 | 29.050 | 30.850 | 29.050 | 30.850 | 30.850 | 11,288,523 |
| Dec 6, 2024 | 27.850 | 28.550 | 27.850 | 28.250 | 28.250 | 2,397,632 |
| Dec 5, 2024 | 28.000 | 28.350 | 27.600 | 28.150 | 28.150 | 1,379,371 |
| Dec 4, 2024 | 28.250 | 28.500 | 27.600 | 28.000 | 28.000 | 2,863,316 |
| Dec 3, 2024 | 27.800 | 28.450 | 27.350 | 27.900 | 27.900 | 3,283,200 |
| Dec 2, 2024 | 27.500 | 28.100 | 27.250 | 27.700 | 27.700 | 4,223,032 |
| Nov 29, 2024 | 27.400 | 27.900 | 26.850 | 27.550 | 27.550 | 3,639,100 |
| Nov 28, 2024 | 27.900 | 28.200 | 27.050 | 27.250 | 27.250 | 2,366,095 |
| Nov 27, 2024 | 27.250 | 28.100 | 26.700 | 28.000 | 28.000 | 2,313,593 |
| Nov 26, 2024 | 27.900 | 28.150 | 27.150 | 27.250 | 27.250 | 1,240,862 |
| Nov 25, 2024 | 27.400 | 28.200 | 27.400 | 27.900 | 27.900 | 2,420,408 |
| Nov 22, 2024 | 28.050 | 28.300 | 27.250 | 27.600 | 27.600 | 2,763,867 |
| Nov 21, 2024 | 28.450 | 28.750 | 28.000 | 28.100 | 28.100 | 3,378,550 |
| Nov 20, 2024 | 28.450 | 28.750 | 28.050 | 28.550 | 28.550 | 1,550,062 |
| Nov 19, 2024 | 28.450 | 28.800 | 28.100 | 28.500 | 28.500 | 1,246,341 |
| Nov 18, 2024 | 28.250 | 29.100 | 28.150 | 28.250 | 28.250 | 1,088,718 |
| Nov 15, 2024 | 28.150 | 28.900 | 27.850 | 28.300 | 28.300 | 1,740,468 |
| Nov 14, 2024 | 28.500 | 28.650 | 27.850 | 28.000 | 28.000 | 2,719,698 |
| Nov 13, 2024 | 28.500 | 28.750 | 28.350 | 28.650 | 28.650 | 2,144,739 |
| Nov 12, 2024 | 29.500 | 30.100 | 28.500 | 28.600 | 28.600 | 4,743,175 |
| Nov 11, 2024 | 29.700 | 30.050 | 29.200 | 29.500 | 29.500 | 3,698,207 |
| Nov 8, 2024 | 30.650 | 31.250 | 29.950 | 30.000 | 30.000 | 3,687,344 |
| Nov 7, 2024 | 29.500 | 30.650 | 28.950 | 30.450 | 30.450 | 4,370,724 |
| Nov 6, 2024 | 30.350 | 30.850 | 29.200 | 29.400 | 29.400 | 7,578,861 |
| Nov 5, 2024 | 29.100 | 29.950 | 28.400 | 29.800 | 29.800 | 5,568,485 |
| Nov 4, 2024 | 29.200 | 29.350 | 28.900 | 29.250 | 29.250 | 2,276,600 |
| Nov 1, 2024 | 30.250 | 30.250 | 28.850 | 29.100 | 29.100 | 6,937,443 |
| Oct 31, 2024 | 30.900 | 31.150 | 29.600 | 29.850 | 29.850 | 3,970,700 |
| Oct 30, 2024 | 31.150 | 31.150 | 30.150 | 30.350 | 30.350 | 2,106,759 |
| Oct 29, 2024 | 31.800 | 31.800 | 30.850 | 31.250 | 31.250 | 4,098,300 |
| Oct 28, 2024 | 31.250 | 32.300 | 30.900 | 31.850 | 31.850 | 2,096,195 |
| Oct 25, 2024 | 31.400 | 31.650 | 30.850 | 31.250 | 31.250 | 3,016,407 |
| Oct 24, 2024 | 32.550 | 32.550 | 31.250 | 31.400 | 31.400 | 1,971,000 |
| Oct 23, 2024 | 33.000 | 33.300 | 32.300 | 32.550 | 32.550 | 2,317,887 |
| Oct 22, 2024 | 32.950 | 33.100 | 32.100 | 32.700 | 32.700 | 2,498,464 |
| Oct 21, 2024 | 33.600 | 33.600 | 32.450 | 32.700 | 32.700 | 2,242,267 |
| Oct 18, 2024 | 31.650 | 33.500 | 31.400 | 33.350 | 33.350 | 3,399,745 |
| Oct 17, 2024 | 32.850 | 32.850 | 31.000 | 31.300 | 31.300 | 2,034,220 |
| Oct 16, 2024 | 32.000 | 32.850 | 31.500 | 32.150 | 32.150 | 1,477,488 |
| Oct 15, 2024 | 34.000 | 34.000 | 31.500 | 32.000 | 32.000 | 2,320,154 |
| Oct 14, 2024 | 34.000 | 34.550 | 31.400 | 33.700 | 33.700 | 5,824,244 |
| Oct 10, 2024 | 33.900 | 34.900 | 32.600 | 33.750 | 33.750 | 6,616,153 |
| Oct 9, 2024 | 35.000 | 35.700 | 32.600 | 33.050 | 33.050 | 8,768,042 |
| Oct 8, 2024 | 39.650 | 40.000 | 34.400 | 35.050 | 35.050 | 18,515,065 |
| Oct 7, 2024 | 37.550 | 40.000 | 36.400 | 39.900 | 39.900 | 6,253,193 |
| Oct 4, 2024 | 33.450 | 37.500 | 33.300 | 37.200 | 37.200 | 7,151,366 |
| Oct 3, 2024 | 33.050 | 34.500 | 31.950 | 34.300 | 34.300 | 6,025,096 |
| Oct 2, 2024 | 31.500 | 33.600 | 30.200 | 33.500 | 33.500 | 5,125,935 |
| Sep 30, 2024 | 29.450 | 31.700 | 29.450 | 30.700 | 30.700 | 8,192,898 |
| Sep 27, 2024 | 29.100 | 29.800 | 28.000 | 29.250 | 29.250 | 11,318,492 |
| Sep 26, 2024 | 29.450 | 29.450 | 28.200 | 28.800 | 28.800 | 6,656,490 |
| Sep 25, 2024 | 28.350 | 29.700 | 28.350 | 29.000 | 29.000 | 7,226,148 |
| Sep 24, 2024 | 26.800 | 28.200 | 26.400 | 28.000 | 28.000 | 4,123,257 |
| Sep 23, 2024 | 25.650 | 27.000 | 25.650 | 26.350 | 26.350 | 3,479,824 |
| Sep 20, 2024 | 25.800 | 26.100 | 25.550 | 25.800 | 25.800 | 4,490,654 |
| Sep 19, 2024 | 26.350 | 26.550 | 25.650 | 25.800 | 25.800 | 5,080,780 |
| Sep 17, 2024 | 26.400 | 26.450 | 25.900 | 26.100 | 26.100 | 455,386 |
| Sep 16, 2024 | 26.400 | 26.700 | 26.100 | 26.300 | 26.300 | 2,141,114 |
| Sep 13, 2024 | 26.650 | 26.700 | 26.250 | 26.400 | 26.400 | 3,153,354 |
| Sep 12, 2024 | 26.650 | 27.050 | 25.950 | 26.650 | 26.650 | 3,780,432 |
| Sep 11, 2024 | 25.200 | 26.450 | 24.950 | 26.250 | 26.250 | 4,131,045 |
| Sep 10, 2024 | 25.450 | 25.950 | 25.000 | 25.200 | 25.200 | 2,213,027 |
| Sep 9, 2024 | 25.650 | 25.650 | 24.850 | 25.250 | 25.250 | 3,739,147 |
| Sep 5, 2024 | 26.900 | 26.900 | 25.250 | 25.500 | 25.500 | 7,000,421 |
| Sep 4, 2024 | 27.000 | 27.000 | 26.200 | 26.650 | 26.650 | 4,814,347 |
| Sep 3, 2024 | 26.850 | 27.600 | 26.750 | 27.000 | 27.000 | 3,694,137 |
| Sep 2, 2024 | 26.950 | 26.950 | 25.900 | 26.800 | 26.800 | 4,149,535 |
| Aug 30, 2024 | 27.350 | 27.950 | 27.000 | 27.000 | 27.000 | 5,800,575 |
| Aug 29, 2024 | 26.500 | 27.500 | 26.000 | 27.350 | 27.350 | 6,170,690 |
| Aug 28, 2024 | 27.450 | 27.450 | 26.200 | 26.500 | 26.500 | 6,801,994 |
| Aug 27, 2024 | 29.300 | 29.300 | 27.200 | 27.350 | 27.350 | 12,847,828 |
| Aug 26, 2024 | 31.250 | 31.250 | 27.750 | 29.350 | 29.350 | 9,646,003 |
| Aug 23, 2024 | 31.650 | 31.850 | 30.800 | 31.250 | 31.250 | 1,770,023 |
| Aug 22, 2024 | 31.250 | 31.800 | 30.750 | 31.600 | 31.600 | 3,030,413 |
| Aug 21, 2024 | 31.300 | 31.600 | 31.000 | 31.500 | 31.500 | 2,136,708 |
| Aug 20, 2024 | 31.100 | 31.600 | 30.800 | 31.300 | 31.300 | 2,674,700 |
| Aug 19, 2024 | 30.200 | 31.500 | 30.050 | 31.300 | 31.300 | 5,132,393 |
| Aug 16, 2024 | 28.950 | 30.150 | 28.750 | 29.850 | 29.850 | 2,251,531 |
| Aug 15, 2024 | 28.750 | 29.500 | 28.600 | 29.000 | 29.000 | 1,676,184 |
| Aug 14, 2024 | 29.500 | 29.500 | 28.500 | 28.900 | 28.900 | 1,382,615 |
| Aug 13, 2024 | 29.800 | 29.850 | 29.100 | 29.500 | 29.500 | 1,468,066 |
| Aug 12, 2024 | 29.500 | 29.950 | 28.850 | 29.500 | 29.500 | 2,420,607 |
| Aug 9, 2024 | 29.400 | 29.950 | 28.900 | 29.100 | 29.100 | 2,060,544 |
| Aug 8, 2024 | 29.400 | 29.800 | 28.750 | 29.300 | 29.300 | 2,181,388 |
| Aug 7, 2024 | 30.250 | 30.700 | 29.500 | 29.700 | 29.700 | 2,675,717 |
| Aug 6, 2024 | 29.000 | 30.300 | 29.000 | 29.900 | 29.900 | 3,065,552 |
| Aug 5, 2024 | 29.800 | 30.000 | 28.350 | 29.000 | 29.000 | 4,056,145 |
| Aug 2, 2024 | 30.400 | 30.750 | 29.650 | 30.050 | 30.050 | 2,283,148 |
| Aug 1, 2024 | 29.200 | 31.000 | 28.900 | 30.650 | 30.650 | 4,451,890 |
| Jul 31, 2024 | 28.450 | 29.150 | 27.550 | 28.850 | 28.850 | 2,044,151 |
| Jul 30, 2024 | 28.500 | 28.750 | 27.900 | 28.200 | 28.200 | 2,005,912 |
| Jul 29, 2024 | 29.100 | 29.900 | 28.400 | 28.500 | 28.500 | 2,698,609 |
| Jul 26, 2024 | 28.450 | 29.350 | 27.900 | 29.000 | 29.000 | 2,107,227 |
| Jul 25, 2024 | 29.450 | 29.450 | 27.550 | 28.050 | 28.050 | 4,885,324 |
| Jul 24, 2024 | 29.000 | 29.550 | 28.900 | 29.150 | 29.150 | 1,690,120 |
| Jul 23, 2024 | 30.600 | 30.650 | 28.700 | 29.000 | 29.000 | 2,487,570 |
| Jul 22, 2024 | 29.850 | 30.700 | 29.350 | 30.450 | 30.450 | 3,740,013 |
| Jul 19, 2024 | 28.300 | 29.900 | 28.050 | 29.400 | 29.400 | 4,231,717 |
| Jul 18, 2024 | 28.550 | 29.600 | 28.200 | 28.550 | 28.550 | 9,302,215 |
| Jul 17, 2024 | 30.350 | 30.550 | 27.000 | 27.750 | 27.750 | 10,593,786 |
| Jul 16, 2024 | 31.150 | 31.250 | 29.850 | 30.350 | 30.350 | 3,518,354 |
| Jul 15, 2024 | 32.000 | 32.100 | 30.850 | 31.150 | 31.150 | 2,529,600 |
| Jul 12, 2024 | 32.000 | 32.350 | 31.500 | 31.950 | 31.950 | 2,890,360 |
| Jul 11, 2024 | 31.900 | 32.000 | 31.100 | 31.700 | 31.700 | 1,778,591 |
| Jul 10, 2024 | 31.050 | 32.400 | 31.050 | 31.550 | 31.550 | 5,393,032 |
| Jul 9, 2024 | 29.850 | 31.450 | 29.650 | 31.000 | 31.000 | 5,715,674 |
| Jul 8, 2024 | 29.700 | 30.700 | 28.700 | 30.000 | 30.000 | 6,088,484 |
| Jul 5, 2024 | 30.100 | 30.200 | 28.800 | 29.500 | 29.500 | 1,541,171 |
| Jul 4, 2024 | 30.100 | 30.950 | 29.800 | 30.000 | 30.000 | 1,717,221 |
| Jul 3, 2024 | 29.850 | 30.150 | 29.200 | 29.750 | 29.750 | 1,484,903 |
| Jul 2, 2024 | 0.855 Dividend | |||||
| Jul 2, 2024 | 30.700 | 31.150 | 29.300 | 29.550 | 29.550 | 2,999,552 |
| Jun 28, 2024 | 29.450 | 31.450 | 29.450 | 30.800 | 29.945 | 3,822,467 |
| Jun 27, 2024 | 29.650 | 29.850 | 29.100 | 29.300 | 28.487 | 1,667,440 |
| Jun 26, 2024 | 29.000 | 29.950 | 28.600 | 29.750 | 28.924 | 1,731,144 |
| Jun 25, 2024 | 28.650 | 30.100 | 28.300 | 29.200 | 28.389 | 1,363,796 |
| Jun 24, 2024 | 29.050 | 29.600 | 28.400 | 28.850 | 28.049 | 1,909,022 |
| Jun 21, 2024 | 30.150 | 30.150 | 28.650 | 28.800 | 28.001 | 2,822,401 |
| Jun 20, 2024 | 30.950 | 30.950 | 29.450 | 30.150 | 29.313 | 4,766,030 |
| Jun 19, 2024 | 30.900 | 31.300 | 30.700 | 30.950 | 30.091 | 1,616,255 |
| Jun 18, 2024 | 30.250 | 31.050 | 30.200 | 30.800 | 29.945 | 2,626,421 |
| Jun 17, 2024 | 29.950 | 30.900 | 29.400 | 30.200 | 29.362 | 2,943,404 |
| Jun 14, 2024 | 29.700 | 30.150 | 29.550 | 29.900 | 29.070 | 1,729,575 |
| Jun 13, 2024 | 29.450 | 30.000 | 29.400 | 29.700 | 28.876 | 805,708 |
| Jun 12, 2024 | 29.000 | 29.500 | 28.850 | 29.200 | 28.389 | 839,643 |
| Jun 11, 2024 | 30.250 | 30.250 | 29.000 | 29.100 | 28.292 | 1,204,477 |
| Jun 7, 2024 | 29.850 | 30.300 | 29.400 | 30.000 | 29.167 | 1,567,921 |
| Jun 6, 2024 | 29.150 | 30.250 | 29.150 | 29.850 | 29.021 | 1,791,531 |
| Jun 5, 2024 | 30.200 | 30.550 | 29.050 | 29.250 | 28.438 | 1,424,376 |
| Jun 4, 2024 | 29.550 | 30.600 | 28.850 | 30.150 | 29.313 | 4,493,183 |
| Jun 3, 2024 | 30.650 | 31.000 | 29.150 | 29.800 | 28.973 | 3,517,082 |
| May 31, 2024 | 30.850 | 31.450 | 30.400 | 30.550 | 29.702 | 2,876,241 |
| May 30, 2024 | 30.900 | 31.650 | 30.700 | 30.700 | 29.848 | 2,123,332 |
| May 29, 2024 | 32.000 | 32.200 | 30.650 | 30.900 | 30.042 | 2,651,200 |
| May 28, 2024 | 31.700 | 32.400 | 31.650 | 32.000 | 31.112 | 1,539,026 |
| May 27, 2024 | 30.550 | 31.800 | 30.400 | 31.600 | 30.723 | 2,004,540 |
| May 24, 2024 | 30.700 | 31.450 | 30.300 | 30.550 | 29.702 | 2,805,035 |
| May 23, 2024 | 31.400 | 31.450 | 30.350 | 30.900 | 30.042 | 5,427,490 |
| May 22, 2024 | 30.300 | 31.950 | 30.100 | 31.850 | 30.966 | 3,556,785 |
| May 21, 2024 | 30.700 | 31.150 | 30.400 | 30.450 | 29.605 | 1,863,021 |
| May 20, 2024 | 32.000 | 32.100 | 30.350 | 31.050 | 30.188 | 4,455,288 |
| May 17, 2024 | 31.550 | 32.000 | 31.050 | 31.900 | 31.014 | 5,219,500 |
| May 16, 2024 | 31.800 | 32.150 | 30.950 | 31.400 | 30.528 | 4,806,261 |
| May 14, 2024 | 32.000 | 32.500 | 31.500 | 32.050 | 31.160 | 3,938,957 |
| May 13, 2024 | 30.800 | 32.650 | 30.650 | 32.000 | 31.112 | 6,463,309 |
| May 10, 2024 | 30.400 | 30.600 | 29.600 | 30.200 | 29.362 | 3,875,069 |
| May 9, 2024 | 29.500 | 30.500 | 29.400 | 30.300 | 29.459 | 4,375,710 |
| May 8, 2024 | 29.200 | 30.100 | 29.200 | 29.200 | 28.389 | 3,467,869 |
| May 7, 2024 | 29.900 | 30.450 | 29.200 | 29.650 | 28.827 | 3,203,600 |
| May 6, 2024 | 28.600 | 29.900 | 28.600 | 29.700 | 28.876 | 2,667,023 |
| May 3, 2024 | 29.050 | 29.200 | 28.100 | 28.350 | 27.563 | 743,799 |
| May 2, 2024 | 28.200 | 28.750 | 27.250 | 28.700 | 27.903 | 2,770,079 |
| Apr 30, 2024 | 28.450 | 29.050 | 28.050 | 28.200 | 27.417 | 3,103,537 |
| Apr 29, 2024 | 30.250 | 30.250 | 28.000 | 28.400 | 27.612 | 4,707,816 |
| Apr 26, 2024 | 30.000 | 30.800 | 29.550 | 30.150 | 29.313 | 6,147,477 |
| Apr 25, 2024 | 28.900 | 29.550 | 28.500 | 29.250 | 28.438 | 3,183,844 |
Related Tickers
CDGLF ComfortDelGro Corporation Limited
1.0950
0.00%
BKKXF Bangkok Expressway and Metro Public Company Limited
0.3019
0.00%
601006.SS Daqin Railway Co., Ltd.
6.72
-1.18%
USDP USD Partners LP
0.0090
0.00%
AZJ.AX Aurizon Holdings Limited
3.0900
-0.96%
1766.HK CRRC
4.690
-1.05%
TLGO.MC Talgo, S.A.
3.0650
+1.32%
0066.HK MTR CORPORATION
26.400
+0.38%
C52.SI ComfortDelGro Corporation Limited
1.5400
0.00%
RAIL FreightCar America, Inc.
6.34
-1.71%