288.800
-6.200
(-2.10%)
As of 3:28:24 PM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 303.000 | 303.000 | 288.000 | 288.800 | 288.800 | 634,854 |
| Jan 16, 2025 | 281.000 | 315.000 | 280.600 | 295.000 | 295.000 | 987,157 |
| Jan 15, 2025 | 299.000 | 299.400 | 281.000 | 281.000 | 281.000 | 424,400 |
| Jan 14, 2025 | 296.600 | 299.400 | 287.000 | 292.000 | 292.000 | 277,083 |
| Jan 13, 2025 | 289.000 | 301.600 | 289.000 | 296.400 | 296.400 | 557,610 |
| Jan 10, 2025 | 305.000 | 305.000 | 285.400 | 288.400 | 288.400 | 971,374 |
| Jan 9, 2025 | 270.000 | 300.000 | 261.000 | 299.000 | 299.000 | 869,100 |
| Jan 8, 2025 | 288.400 | 288.600 | 265.000 | 269.200 | 269.200 | 725,176 |
| Jan 7, 2025 | 278.400 | 295.000 | 273.400 | 281.000 | 281.000 | 776,576 |
| Jan 6, 2025 | 277.800 | 285.400 | 266.600 | 277.600 | 277.600 | 719,900 |
| Jan 3, 2025 | 266.000 | 285.600 | 266.000 | 272.000 | 272.000 | 1,001,734 |
| Jan 2, 2025 | 241.200 | 273.400 | 239.800 | 264.200 | 264.200 | 1,032,180 |
| Dec 31, 2024 | 243.000 | 243.000 | 243.000 | 243.000 | 243.000 | - |
| Dec 30, 2024 | 211.400 | 244.600 | 211.400 | 243.600 | 243.600 | 2,021,586 |
| Dec 27, 2024 | 205.000 | 217.000 | 203.200 | 211.800 | 211.800 | 299,400 |
| Dec 24, 2024 | 205.000 | 205.000 | 205.000 | 205.000 | 205.000 | - |
| Dec 23, 2024 | 206.000 | 215.000 | 206.000 | 211.400 | 211.400 | 245,500 |
| Dec 20, 2024 | 213.600 | 219.400 | 206.600 | 208.000 | 208.000 | 456,400 |
| Dec 19, 2024 | 227.000 | 229.000 | 216.200 | 217.400 | 217.400 | 304,200 |
| Dec 18, 2024 | 234.800 | 237.800 | 226.600 | 229.000 | 229.000 | 206,160 |
| Dec 17, 2024 | 240.000 | 240.000 | 228.800 | 234.800 | 234.800 | 281,600 |
| Dec 16, 2024 | 239.200 | 249.800 | 228.000 | 235.000 | 235.000 | 721,900 |
| Dec 13, 2024 | 232.800 | 246.800 | 230.200 | 236.600 | 236.600 | 772,100 |
| Dec 12, 2024 | 209.000 | 236.000 | 209.000 | 236.000 | 236.000 | 752,033 |
| Dec 11, 2024 | 203.400 | 217.400 | 203.000 | 209.000 | 209.000 | 532,000 |
| Dec 10, 2024 | 207.000 | 213.000 | 198.300 | 203.400 | 203.400 | 418,000 |
| Dec 9, 2024 | 195.000 | 203.000 | 188.800 | 203.000 | 203.000 | 244,100 |
| Dec 6, 2024 | 196.500 | 199.700 | 190.400 | 193.400 | 193.400 | 181,000 |
| Dec 5, 2024 | 196.000 | 200.000 | 192.900 | 196.500 | 196.500 | 291,300 |
| Dec 4, 2024 | 205.200 | 205.200 | 198.900 | 201.200 | 201.200 | 101,756 |
| Dec 3, 2024 | 204.600 | 208.800 | 200.200 | 205.200 | 205.200 | 182,372 |
| Dec 2, 2024 | 196.700 | 207.000 | 196.700 | 204.600 | 204.600 | 203,400 |
| Nov 29, 2024 | 194.000 | 201.000 | 194.000 | 197.100 | 197.100 | 269,438 |
| Nov 28, 2024 | 199.000 | 199.000 | 193.500 | 194.800 | 194.800 | 102,400 |
| Nov 27, 2024 | 188.700 | 204.800 | 189.600 | 201.800 | 201.800 | 177,100 |
| Nov 26, 2024 | 195.000 | 197.900 | 185.000 | 189.400 | 189.400 | 546,700 |
| Nov 25, 2024 | 203.800 | 210.000 | 195.000 | 198.400 | 198.400 | 337,000 |
| Nov 22, 2024 | 212.800 | 213.800 | 198.500 | 203.800 | 203.800 | 277,826 |
| Nov 21, 2024 | 202.200 | 212.800 | 199.000 | 212.600 | 212.600 | 376,800 |
| Nov 20, 2024 | 190.900 | 205.000 | 189.200 | 202.200 | 202.200 | 586,000 |
| Nov 19, 2024 | 186.900 | 195.800 | 186.900 | 190.800 | 190.800 | 253,900 |
| Nov 18, 2024 | 185.300 | 197.300 | 181.100 | 186.900 | 186.900 | 321,755 |
| Nov 15, 2024 | 185.500 | 191.800 | 181.200 | 185.400 | 185.400 | 225,200 |
| Nov 14, 2024 | 187.000 | 192.500 | 180.700 | 185.500 | 185.500 | 306,300 |
| Nov 13, 2024 | 188.600 | 190.900 | 183.000 | 187.000 | 187.000 | 333,032 |
| Nov 12, 2024 | 204.000 | 208.400 | 187.800 | 190.300 | 190.300 | 757,800 |
| Nov 11, 2024 | 204.000 | 207.200 | 196.400 | 204.600 | 204.600 | 375,000 |
| Nov 8, 2024 | 203.000 | 213.800 | 195.000 | 208.200 | 208.200 | 534,504 |
| Nov 7, 2024 | 206.000 | 206.000 | 195.000 | 199.100 | 199.100 | 777,120 |
| Nov 6, 2024 | 224.800 | 226.600 | 206.200 | 212.400 | 212.400 | 526,500 |
| Nov 5, 2024 | 220.000 | 225.000 | 217.200 | 224.800 | 224.800 | 222,530 |
| Nov 4, 2024 | 207.800 | 232.200 | 206.000 | 221.400 | 221.400 | 533,780 |
| Nov 1, 2024 | 215.200 | 215.200 | 199.000 | 208.800 | 208.800 | 626,500 |
| Oct 31, 2024 | 225.000 | 225.000 | 214.400 | 215.600 | 215.600 | 229,400 |
| Oct 30, 2024 | 219.800 | 228.800 | 210.400 | 219.400 | 219.400 | 468,900 |
| Oct 29, 2024 | 196.700 | 223.400 | 195.000 | 215.000 | 215.000 | 1,528,000 |
| Oct 28, 2024 | 191.900 | 197.500 | 190.500 | 195.000 | 195.000 | 374,300 |
| Oct 25, 2024 | 190.900 | 192.400 | 187.100 | 190.500 | 190.500 | 230,500 |
| Oct 24, 2024 | 187.000 | 195.000 | 184.400 | 189.600 | 189.600 | 484,000 |
| Oct 23, 2024 | 172.000 | 188.000 | 170.000 | 185.600 | 185.600 | 790,280 |
| Oct 22, 2024 | 170.700 | 174.800 | 168.000 | 170.700 | 170.700 | 201,600 |
| Oct 21, 2024 | 167.600 | 174.000 | 166.300 | 170.700 | 170.700 | 359,412 |
| Oct 18, 2024 | 157.500 | 170.200 | 156.200 | 166.300 | 166.300 | 392,580 |
| Oct 17, 2024 | 156.800 | 162.600 | 151.500 | 156.100 | 156.100 | 549,600 |
| Oct 16, 2024 | 159.900 | 159.900 | 140.000 | 157.200 | 157.200 | 460,600 |
| Oct 15, 2024 | 164.900 | 169.200 | 157.100 | 160.100 | 160.100 | 562,601 |
| Oct 14, 2024 | 174.300 | 177.000 | 160.800 | 163.000 | 163.000 | 360,800 |
| Oct 10, 2024 | 174.900 | 175.000 | 167.500 | 174.800 | 174.800 | 367,500 |
| Oct 9, 2024 | 165.900 | 177.600 | 156.700 | 170.200 | 170.200 | 865,550 |
| Oct 8, 2024 | 176.500 | 181.500 | 159.800 | 163.700 | 163.700 | 1,314,200 |
| Oct 7, 2024 | 170.100 | 176.600 | 170.100 | 175.000 | 175.000 | 133,400 |
| Oct 4, 2024 | 171.800 | 179.900 | 168.000 | 175.000 | 175.000 | 115,401 |
| Oct 3, 2024 | 163.100 | 180.200 | 155.000 | 171.800 | 171.800 | 510,100 |
| Oct 2, 2024 | 147.000 | 163.000 | 143.600 | 158.300 | 158.300 | 470,420 |
| Sep 30, 2024 | 150.600 | 154.900 | 140.400 | 147.000 | 147.000 | 1,128,564 |
| Sep 27, 2024 | 143.700 | 150.600 | 137.200 | 150.600 | 150.600 | 843,150 |
| Sep 26, 2024 | 131.300 | 143.800 | 131.300 | 139.500 | 139.500 | 905,650 |
| Sep 25, 2024 | 128.800 | 133.000 | 122.100 | 129.500 | 129.500 | 900,650 |
| Sep 24, 2024 | 130.900 | 134.000 | 125.100 | 127.800 | 127.800 | 707,322 |
| Sep 23, 2024 | 122.400 | 132.000 | 122.000 | 128.500 | 128.500 | 889,920 |
| Sep 20, 2024 | 132.000 | 139.000 | 118.000 | 120.000 | 120.000 | 1,030,450 |
| Sep 19, 2024 | 118.000 | 131.800 | 116.000 | 130.000 | 130.000 | 917,400 |
| Sep 17, 2024 | 113.500 | 119.200 | 111.000 | 116.100 | 116.100 | 258,300 |
| Sep 16, 2024 | 113.000 | 115.800 | 111.400 | 113.100 | 113.100 | 92,000 |
| Sep 13, 2024 | 110.000 | 115.000 | 109.100 | 113.400 | 113.400 | 465,700 |
| Sep 12, 2024 | 109.100 | 114.000 | 107.000 | 108.300 | 108.300 | 1,033,785 |
| Sep 11, 2024 | 103.000 | 109.700 | 101.500 | 108.000 | 108.000 | 1,160,800 |
| Sep 10, 2024 | 91.550 | 104.500 | 84.050 | 103.000 | 103.000 | 2,118,500 |
| Sep 9, 2024 | 93.500 | 94.500 | 90.050 | 91.950 | 91.950 | 229,600 |
| Sep 5, 2024 | 91.600 | 93.750 | 91.000 | 93.500 | 93.500 | 118,700 |
| Sep 4, 2024 | 90.750 | 93.750 | 90.750 | 93.000 | 93.000 | 97,500 |
| Sep 3, 2024 | 90.750 | 92.700 | 89.500 | 92.500 | 92.500 | 34,200 |
| Sep 2, 2024 | 91.200 | 92.750 | 88.800 | 90.850 | 90.850 | 52,100 |
| Aug 30, 2024 | 90.350 | 92.850 | 88.250 | 90.850 | 90.850 | 112,600 |
| Aug 29, 2024 | 91.150 | 91.150 | 88.150 | 89.800 | 89.800 | 525,300 |
| Aug 28, 2024 | 93.350 | 93.350 | 90.500 | 90.750 | 90.750 | 87,700 |
| Aug 27, 2024 | 93.000 | 93.800 | 92.000 | 92.800 | 92.800 | 36,700 |
| Aug 26, 2024 | 91.000 | 95.200 | 91.000 | 93.000 | 93.000 | 151,000 |
| Aug 23, 2024 | 92.000 | 94.250 | 91.050 | 92.600 | 92.600 | 175,100 |
| Aug 22, 2024 | 88.450 | 93.200 | 87.700 | 93.200 | 93.200 | 256,200 |
| Aug 21, 2024 | 86.750 | 88.850 | 85.150 | 87.750 | 87.750 | 99,000 |
| Aug 20, 2024 | 88.600 | 90.200 | 85.800 | 86.750 | 86.750 | 79,000 |
| Aug 19, 2024 | 85.600 | 91.400 | 85.500 | 88.600 | 88.600 | 488,100 |
| Aug 16, 2024 | 88.950 | 88.950 | 84.050 | 85.500 | 85.500 | 90,900 |
| Aug 15, 2024 | 87.250 | 88.200 | 85.500 | 86.750 | 86.750 | 103,000 |
| Aug 14, 2024 | 86.650 | 89.800 | 85.800 | 87.250 | 87.250 | 288,300 |
| Aug 13, 2024 | 82.850 | 86.700 | 82.750 | 85.900 | 85.900 | 147,600 |
| Aug 12, 2024 | 81.500 | 82.950 | 80.550 | 82.400 | 82.400 | 73,500 |
| Aug 9, 2024 | 82.950 | 83.250 | 81.300 | 81.500 | 81.500 | 14,400 |
| Aug 8, 2024 | 80.850 | 83.850 | 80.300 | 82.200 | 82.200 | 135,700 |
| Aug 7, 2024 | 78.500 | 81.500 | 78.400 | 80.900 | 80.900 | 77,600 |
| Aug 6, 2024 | 76.800 | 79.850 | 76.800 | 77.800 | 77.800 | 46,900 |
| Aug 5, 2024 | 78.000 | 80.450 | 76.400 | 76.800 | 76.800 | 88,800 |
| Aug 2, 2024 | 80.800 | 83.050 | 78.000 | 81.700 | 81.700 | 72,500 |
| Aug 1, 2024 | 81.900 | 83.150 | 80.250 | 81.100 | 81.100 | 61,400 |
| Jul 31, 2024 | 88.000 | 88.000 | 76.300 | 81.900 | 81.900 | 372,020 |
| Jul 30, 2024 | 80.200 | 83.000 | 78.100 | 83.000 | 83.000 | 80,600 |
| Jul 29, 2024 | 76.000 | 81.700 | 76.000 | 80.150 | 80.150 | 150,408 |
| Jul 26, 2024 | 76.000 | 76.000 | 73.500 | 74.500 | 74.500 | 126,200 |
| Jul 25, 2024 | 76.550 | 78.200 | 72.000 | 76.500 | 76.500 | 320,600 |
| Jul 24, 2024 | 80.500 | 80.500 | 77.000 | 77.000 | 77.000 | 153,800 |
| Jul 23, 2024 | 82.000 | 82.500 | 80.050 | 80.900 | 80.900 | 127,100 |
| Jul 22, 2024 | 81.050 | 83.100 | 80.100 | 82.000 | 82.000 | 276,800 |
| Jul 19, 2024 | 81.200 | 82.250 | 79.500 | 81.500 | 81.500 | 270,400 |
| Jul 18, 2024 | 81.600 | 84.450 | 80.450 | 81.650 | 81.650 | 265,100 |
| Jul 17, 2024 | 88.750 | 89.000 | 80.950 | 81.600 | 81.600 | 301,600 |
| Jul 16, 2024 | 86.300 | 89.900 | 86.000 | 86.950 | 86.950 | 161,400 |
| Jul 15, 2024 | 83.700 | 86.550 | 83.700 | 86.300 | 86.300 | 98,400 |
| Jul 12, 2024 | 85.350 | 87.000 | 84.250 | 85.200 | 85.200 | 176,200 |
| Jul 11, 2024 | 84.800 | 85.800 | 82.750 | 85.000 | 85.000 | 300,000 |
| Jul 10, 2024 | 85.500 | 86.800 | 83.200 | 85.000 | 85.000 | 230,500 |
| Jul 9, 2024 | 85.000 | 87.850 | 84.400 | 85.500 | 85.500 | 221,700 |
| Jul 8, 2024 | 82.500 | 86.950 | 81.850 | 85.200 | 85.200 | 357,900 |
| Jul 5, 2024 | 84.050 | 89.500 | 79.050 | 82.250 | 82.250 | 680,600 |
| Jul 4, 2024 | 75.050 | 84.600 | 75.000 | 83.250 | 83.250 | 1,002,500 |
| Jul 3, 2024 | 77.150 | 78.600 | 72.100 | 75.050 | 75.050 | 976,500 |
| Jul 2, 2024 | 72.200 | 80.800 | 72.200 | 77.000 | 77.000 | 2,450,880 |
| Jun 28, 2024 | 64.500 | 75.600 | 60.950 | 70.000 | 70.000 | 17,850,500 |
Related Tickers
301177.SZ DR Corporation Limited
24.98
-2.19%
COY.DU Tapestry Inc
67.25
+0.48%
S9L.BE Salvatore Ferragamo SpA
6.84
+1.79%
8BU.F Brunello Cucinelli S.p.A.
113.20
-0.44%
1929.HK CHOW TAI FOOK
6.790
-0.15%
CFR.JO Compagnie Financière Richemont SA
329,367.00
-0.34%
0116.HK CHOW SANG SANG
6.540
+0.62%
MYTE MYT Netherlands Parent B.V.
8.42
+10.50%
0590.HK LUK FOOK HOLD
14.200
+1.28%
CTHR Charles & Colvard, Ltd.
1.5050
-0.33%