6.110
-0.270
(-4.23%)
As of 11:59:45 AM 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 |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 6.330 | 6.350 | 6.080 | 6.110 | 6.110 | 17,264,066 |
| Apr 15, 2025 | 6.370 | 6.530 | 6.320 | 6.380 | 6.380 | 43,025,922 |
| Apr 14, 2025 | 6.270 | 6.370 | 6.110 | 6.290 | 6.290 | 53,675,465 |
| Apr 11, 2025 | 6.420 | 6.580 | 6.150 | 6.180 | 6.180 | 72,043,789 |
| Apr 10, 2025 | 6.440 | 6.780 | 6.170 | 6.430 | 6.430 | 143,207,126 |
| Apr 9, 2025 | 5.700 | 6.480 | 5.620 | 6.440 | 6.440 | 118,541,605 |
| Apr 8, 2025 | 5.540 | 5.840 | 5.430 | 5.800 | 5.800 | 80,166,270 |
| Apr 7, 2025 | 5.350 | 5.640 | 5.280 | 5.330 | 5.330 | 57,722,474 |
| Apr 3, 2025 | 5.690 | 5.840 | 5.650 | 5.800 | 5.800 | 25,445,284 |
| Apr 2, 2025 | 5.910 | 5.920 | 5.710 | 5.760 | 5.760 | 31,866,530 |
| Apr 1, 2025 | 5.900 | 6.030 | 5.790 | 5.900 | 5.900 | 39,232,000 |
| Mar 31, 2025 | 6.370 | 6.370 | 5.810 | 5.870 | 5.870 | 85,815,437 |
| Mar 28, 2025 | 6.640 | 6.640 | 6.430 | 6.590 | 6.590 | 26,542,185 |
| Mar 27, 2025 | 6.530 | 6.680 | 6.460 | 6.600 | 6.600 | 25,721,116 |
| Mar 26, 2025 | 6.460 | 6.690 | 6.370 | 6.500 | 6.500 | 46,952,398 |
| Mar 25, 2025 | 6.500 | 6.610 | 6.350 | 6.460 | 6.460 | 38,567,019 |
| Mar 24, 2025 | 6.440 | 6.530 | 6.350 | 6.500 | 6.500 | 35,054,369 |
| Mar 21, 2025 | 6.370 | 6.500 | 6.250 | 6.410 | 6.410 | 38,308,323 |
| Mar 20, 2025 | 6.610 | 6.610 | 6.340 | 6.400 | 6.400 | 42,839,404 |
| Mar 19, 2025 | 6.710 | 6.840 | 6.570 | 6.640 | 6.640 | 39,720,526 |
| Mar 18, 2025 | 7.060 | 7.100 | 6.600 | 6.710 | 6.710 | 104,002,148 |
| Mar 17, 2025 | 7.090 | 7.380 | 6.760 | 6.990 | 6.990 | 170,940,120 |
| Mar 14, 2025 | 6.200 | 6.990 | 6.150 | 6.860 | 6.860 | 257,452,006 |
| Mar 13, 2025 | 5.930 | 5.960 | 5.800 | 5.930 | 5.930 | 24,780,279 |
| Mar 12, 2025 | 6.000 | 6.040 | 5.790 | 5.850 | 5.850 | 36,849,310 |
| Mar 11, 2025 | 5.650 | 5.950 | 5.610 | 5.950 | 5.950 | 25,618,714 |
| Mar 10, 2025 | 5.850 | 5.910 | 5.600 | 5.740 | 5.740 | 21,240,082 |
| Mar 7, 2025 | 5.730 | 6.000 | 5.600 | 5.830 | 5.830 | 53,599,812 |
| Mar 6, 2025 | 5.750 | 5.750 | 5.640 | 5.730 | 5.730 | 20,966,533 |
| Mar 5, 2025 | 5.580 | 5.730 | 5.570 | 5.690 | 5.690 | 20,917,448 |
| Mar 4, 2025 | 5.510 | 5.620 | 5.420 | 5.580 | 5.580 | 15,118,170 |
| Mar 3, 2025 | 5.710 | 5.780 | 5.450 | 5.510 | 5.510 | 23,099,025 |
| Feb 28, 2025 | 5.850 | 6.000 | 5.550 | 5.620 | 5.620 | 40,133,338 |
| Feb 27, 2025 | 5.860 | 5.920 | 5.720 | 5.850 | 5.850 | 28,711,765 |
| Feb 26, 2025 | 5.500 | 5.860 | 5.480 | 5.830 | 5.830 | 45,639,668 |
| Feb 25, 2025 | 5.300 | 5.530 | 5.200 | 5.490 | 5.490 | 31,989,116 |
| Feb 24, 2025 | 5.510 | 5.510 | 5.260 | 5.380 | 5.380 | 37,993,832 |
| Feb 21, 2025 | 5.590 | 5.600 | 5.350 | 5.440 | 5.440 | 24,183,381 |
| Feb 20, 2025 | 5.680 | 5.700 | 5.440 | 5.510 | 5.510 | 23,097,326 |
| Feb 19, 2025 | 5.620 | 5.680 | 5.460 | 5.620 | 5.620 | 54,697,025 |
| Feb 18, 2025 | 5.330 | 5.550 | 5.300 | 5.490 | 5.490 | 54,534,143 |
| Feb 17, 2025 | 5.160 | 5.370 | 5.040 | 5.300 | 5.300 | 57,740,625 |
| Feb 14, 2025 | 5.040 | 5.160 | 5.030 | 5.130 | 5.130 | 21,037,200 |
| Feb 13, 2025 | 5.190 | 5.230 | 5.010 | 5.020 | 5.020 | 24,519,330 |
| Feb 12, 2025 | 5.180 | 5.270 | 5.100 | 5.180 | 5.180 | 19,128,955 |
| Feb 11, 2025 | 5.400 | 5.450 | 5.110 | 5.130 | 5.130 | 18,869,638 |
| Feb 10, 2025 | 5.400 | 5.480 | 5.280 | 5.400 | 5.400 | 27,119,309 |
| Feb 7, 2025 | 5.490 | 5.580 | 5.290 | 5.430 | 5.430 | 20,892,881 |
| Feb 6, 2025 | 5.460 | 5.500 | 5.400 | 5.500 | 5.500 | 12,711,250 |
| Feb 5, 2025 | 5.360 | 5.450 | 5.260 | 5.450 | 5.450 | 11,396,975 |
| Feb 4, 2025 | 5.350 | 5.400 | 5.200 | 5.350 | 5.350 | 3,276,355 |
| Feb 3, 2025 | 5.330 | 5.410 | 5.120 | 5.310 | 5.310 | 4,756,082 |
| Jan 28, 2025 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | - |
| Jan 27, 2025 | 5.310 | 5.430 | 5.260 | 5.300 | 5.300 | 8,425,128 |
| Jan 24, 2025 | 5.250 | 5.370 | 5.200 | 5.310 | 5.310 | 10,944,120 |
| Jan 23, 2025 | 5.240 | 5.360 | 5.200 | 5.230 | 5.230 | 8,464,380 |
| Jan 22, 2025 | 5.340 | 5.340 | 5.230 | 5.260 | 5.260 | 10,283,427 |
| Jan 21, 2025 | 5.330 | 5.370 | 5.210 | 5.280 | 5.280 | 6,257,000 |
| Jan 20, 2025 | 5.250 | 5.330 | 5.200 | 5.290 | 5.290 | 11,191,000 |
| Jan 17, 2025 | 5.120 | 5.170 | 5.010 | 5.150 | 5.150 | 13,109,198 |
| Jan 16, 2025 | 5.300 | 5.340 | 5.100 | 5.110 | 5.110 | 10,249,000 |
| Jan 15, 2025 | 5.170 | 5.260 | 5.100 | 5.230 | 5.230 | 11,230,003 |
| Jan 14, 2025 | 5.070 | 5.200 | 5.030 | 5.170 | 5.170 | 9,170,862 |
| Jan 13, 2025 | 5.170 | 5.170 | 5.010 | 5.070 | 5.070 | 7,333,207 |
| Jan 10, 2025 | 5.120 | 5.220 | 5.090 | 5.140 | 5.140 | 9,878,254 |
| Jan 9, 2025 | 5.150 | 5.220 | 5.060 | 5.170 | 5.170 | 7,848,884 |
| Jan 8, 2025 | 5.120 | 5.130 | 5.020 | 5.080 | 5.080 | 10,700,315 |
| Jan 7, 2025 | 5.050 | 5.170 | 5.020 | 5.130 | 5.130 | 10,399,878 |
| Jan 6, 2025 | 5.050 | 5.140 | 5.020 | 5.050 | 5.050 | 12,999,914 |
| Jan 3, 2025 | 5.340 | 5.340 | 5.050 | 5.110 | 5.110 | 20,788,208 |
| Jan 2, 2025 | 5.390 | 5.440 | 5.200 | 5.220 | 5.220 | 12,570,500 |
| Dec 31, 2024 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | - |
| Dec 30, 2024 | 5.380 | 5.450 | 5.270 | 5.390 | 5.390 | 18,906,488 |
| Dec 27, 2024 | 5.340 | 5.420 | 5.280 | 5.380 | 5.380 | 17,521,258 |
| Dec 24, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | - |
| Dec 23, 2024 | 5.500 | 5.590 | 5.400 | 5.480 | 5.480 | 15,361,300 |
| Dec 20, 2024 | 5.700 | 5.700 | 5.470 | 5.500 | 5.500 | 26,008,396 |
| Dec 19, 2024 | 5.850 | 5.850 | 5.610 | 5.670 | 5.670 | 14,845,571 |
| Dec 18, 2024 | 5.790 | 5.930 | 5.740 | 5.850 | 5.850 | 9,183,500 |
| Dec 17, 2024 | 5.800 | 5.850 | 5.680 | 5.790 | 5.790 | 10,615,536 |
| Dec 16, 2024 | 5.900 | 5.950 | 5.820 | 5.860 | 5.860 | 10,681,006 |
| Dec 13, 2024 | 5.990 | 6.090 | 5.860 | 5.900 | 5.900 | 22,793,384 |
| Dec 12, 2024 | 6.050 | 6.200 | 5.920 | 6.090 | 6.090 | 25,766,714 |
| Dec 11, 2024 | 5.880 | 6.150 | 5.850 | 6.080 | 6.080 | 40,912,766 |
| Dec 10, 2024 | 5.870 | 6.050 | 5.770 | 5.860 | 5.860 | 38,600,440 |
| Dec 9, 2024 | 5.580 | 5.750 | 5.420 | 5.710 | 5.710 | 15,572,502 |
| Dec 6, 2024 | 5.450 | 5.640 | 5.410 | 5.580 | 5.580 | 16,805,924 |
| Dec 5, 2024 | 5.560 | 5.620 | 5.470 | 5.480 | 5.480 | 17,136,131 |
| Dec 4, 2024 | 5.610 | 5.730 | 5.590 | 5.640 | 5.640 | 9,822,040 |
| Dec 3, 2024 | 5.730 | 5.770 | 5.610 | 5.670 | 5.670 | 11,944,257 |
| Dec 2, 2024 | 5.770 | 5.870 | 5.620 | 5.730 | 5.730 | 25,657,000 |
| Nov 29, 2024 | 5.600 | 5.790 | 5.550 | 5.730 | 5.730 | 13,007,494 |
| Nov 28, 2024 | 5.610 | 5.660 | 5.550 | 5.600 | 5.600 | 6,941,821 |
| Nov 27, 2024 | 5.310 | 5.700 | 5.280 | 5.660 | 5.660 | 16,566,765 |
| Nov 26, 2024 | 5.310 | 5.440 | 5.300 | 5.360 | 5.360 | 8,038,834 |
| Nov 25, 2024 | 5.420 | 5.450 | 5.350 | 5.360 | 5.360 | 26,428,681 |
| Nov 22, 2024 | 5.620 | 5.620 | 5.310 | 5.370 | 5.370 | 20,091,742 |
| Nov 21, 2024 | 5.630 | 5.670 | 5.550 | 5.620 | 5.620 | 15,220,132 |
| Nov 20, 2024 | 5.720 | 5.740 | 5.600 | 5.630 | 5.630 | 18,406,090 |
| Nov 19, 2024 | 5.620 | 5.750 | 5.600 | 5.720 | 5.720 | 10,808,000 |
| Nov 18, 2024 | 5.600 | 5.680 | 5.510 | 5.610 | 5.610 | 11,476,787 |
| Nov 15, 2024 | 5.710 | 5.750 | 5.570 | 5.600 | 5.600 | 15,019,000 |
| Nov 14, 2024 | 5.660 | 5.820 | 5.610 | 5.710 | 5.710 | 15,453,166 |
| Nov 13, 2024 | 5.700 | 5.740 | 5.600 | 5.730 | 5.730 | 20,301,000 |
| Nov 12, 2024 | 5.780 | 5.970 | 5.620 | 5.760 | 5.760 | 29,316,861 |
| Nov 11, 2024 | 5.780 | 5.870 | 5.680 | 5.770 | 5.770 | 27,075,033 |
| Nov 8, 2024 | 6.020 | 6.220 | 5.890 | 5.950 | 5.950 | 20,052,450 |
| Nov 7, 2024 | 5.840 | 6.160 | 5.820 | 6.020 | 6.020 | 19,920,000 |
| Nov 6, 2024 | 5.940 | 5.940 | 5.800 | 5.910 | 5.910 | 15,716,316 |
| Nov 5, 2024 | 5.950 | 5.950 | 5.780 | 5.940 | 5.940 | 19,328,944 |
| Nov 4, 2024 | 5.820 | 5.960 | 5.770 | 5.950 | 5.950 | 19,328,090 |
| Nov 1, 2024 | 5.900 | 5.930 | 5.720 | 5.830 | 5.830 | 17,057,400 |
| Oct 31, 2024 | 5.840 | 6.000 | 5.710 | 5.860 | 5.860 | 25,978,045 |
| Oct 30, 2024 | 6.030 | 6.060 | 5.730 | 5.840 | 5.840 | 24,326,275 |
| Oct 29, 2024 | 6.600 | 6.620 | 5.820 | 6.050 | 6.050 | 63,467,354 |
| Oct 28, 2024 | 6.040 | 6.280 | 5.980 | 6.180 | 6.180 | 46,895,214 |
| Oct 25, 2024 | 5.960 | 6.120 | 5.830 | 6.040 | 6.040 | 26,894,304 |
| Oct 24, 2024 | 5.900 | 6.150 | 5.830 | 6.000 | 6.000 | 27,093,726 |
| Oct 23, 2024 | 5.930 | 6.130 | 5.860 | 5.970 | 5.970 | 34,787,077 |
| Oct 22, 2024 | 5.570 | 5.950 | 5.570 | 5.900 | 5.900 | 49,708,498 |
| Oct 21, 2024 | 5.390 | 5.680 | 5.390 | 5.570 | 5.570 | 31,228,179 |
| Oct 18, 2024 | 5.350 | 5.560 | 5.280 | 5.510 | 5.510 | 42,724,234 |
| Oct 17, 2024 | 5.500 | 5.570 | 5.200 | 5.290 | 5.290 | 21,907,382 |
| Oct 16, 2024 | 5.460 | 5.580 | 5.310 | 5.400 | 5.400 | 29,210,268 |
| Oct 15, 2024 | 5.870 | 6.000 | 5.390 | 5.540 | 5.540 | 53,935,057 |
| Oct 14, 2024 | 5.950 | 6.070 | 5.630 | 6.020 | 6.020 | 57,002,507 |
| Oct 10, 2024 | 6.110 | 6.350 | 6.000 | 6.190 | 6.190 | 66,131,636 |
| Oct 9, 2024 | 5.900 | 6.140 | 5.500 | 5.880 | 5.880 | 78,126,812 |
| Oct 8, 2024 | 6.800 | 6.810 | 5.770 | 5.810 | 5.810 | 103,916,996 |
| Oct 7, 2024 | 6.480 | 6.900 | 6.430 | 6.800 | 6.800 | 41,561,180 |
| Oct 4, 2024 | 6.100 | 6.390 | 6.100 | 6.350 | 6.350 | 20,112,216 |
| Oct 3, 2024 | 6.360 | 6.440 | 5.980 | 6.180 | 6.180 | 41,620,244 |
| Oct 2, 2024 | 5.850 | 6.460 | 5.680 | 6.300 | 6.300 | 50,383,580 |
| Sep 30, 2024 | 5.400 | 5.970 | 5.370 | 5.880 | 5.880 | 111,320,454 |
| Sep 27, 2024 | 5.350 | 5.510 | 5.120 | 5.270 | 5.270 | 98,211,143 |
| Sep 26, 2024 | 4.790 | 4.990 | 4.780 | 4.950 | 4.950 | 35,033,081 |
| Sep 25, 2024 | 4.710 | 4.920 | 4.710 | 4.790 | 4.790 | 29,687,153 |
| Sep 24, 2024 | 4.700 | 4.740 | 4.530 | 4.660 | 4.660 | 28,877,524 |
| Sep 23, 2024 | 4.620 | 4.750 | 4.590 | 4.630 | 4.630 | 22,663,851 |
| Sep 20, 2024 | 4.540 | 4.640 | 4.530 | 4.620 | 4.620 | 27,030,655 |
| Sep 19, 2024 | 4.360 | 4.600 | 4.290 | 4.540 | 4.540 | 28,740,598 |
| Sep 17, 2024 | 4.380 | 4.420 | 4.340 | 4.370 | 4.370 | 3,098,178 |
| Sep 16, 2024 | 4.250 | 4.380 | 4.250 | 4.360 | 4.360 | 5,433,000 |
| Sep 13, 2024 | 4.290 | 4.350 | 4.250 | 4.290 | 4.290 | 10,229,216 |
| Sep 12, 2024 | 4.300 | 4.390 | 4.230 | 4.320 | 4.320 | 16,466,000 |
| Sep 11, 2024 | 4.150 | 4.320 | 4.150 | 4.300 | 4.300 | 22,318,599 |
| Sep 10, 2024 | 0.163 Dividend | |||||
| Sep 10, 2024 | 4.050 | 4.160 | 4.050 | 4.140 | 4.140 | 17,032,400 |
| Sep 9, 2024 | 4.250 | 4.280 | 4.170 | 4.200 | 4.037 | 20,131,279 |
| Sep 5, 2024 | 4.260 | 4.270 | 4.200 | 4.260 | 4.094 | 11,947,972 |
| Sep 4, 2024 | 4.230 | 4.260 | 4.160 | 4.240 | 4.075 | 11,259,864 |
| Sep 3, 2024 | 4.180 | 4.270 | 4.120 | 4.230 | 4.066 | 20,856,676 |
| Sep 2, 2024 | 4.220 | 4.250 | 4.110 | 4.190 | 4.027 | 18,343,838 |
| Aug 30, 2024 | 4.020 | 4.250 | 4.010 | 4.190 | 4.027 | 48,379,885 |
| Aug 29, 2024 | 3.700 | 4.090 | 3.670 | 4.040 | 3.883 | 97,188,661 |
| Aug 28, 2024 | 3.560 | 3.620 | 3.470 | 3.570 | 3.431 | 13,052,188 |
| Aug 27, 2024 | 3.520 | 3.570 | 3.460 | 3.560 | 3.422 | 9,718,300 |
| Aug 26, 2024 | 3.480 | 3.550 | 3.480 | 3.520 | 3.383 | 5,822,000 |
| Aug 23, 2024 | 3.490 | 3.530 | 3.470 | 3.510 | 3.374 | 6,017,000 |
| Aug 22, 2024 | 3.550 | 3.590 | 3.450 | 3.520 | 3.383 | 9,533,800 |
| Aug 21, 2024 | 3.540 | 3.540 | 3.480 | 3.540 | 3.402 | 6,276,269 |
| Aug 20, 2024 | 3.600 | 3.620 | 3.500 | 3.540 | 3.402 | 8,342,800 |
| Aug 19, 2024 | 3.580 | 3.640 | 3.580 | 3.600 | 3.460 | 7,264,560 |
| Aug 16, 2024 | 3.630 | 3.670 | 3.550 | 3.580 | 3.441 | 19,414,945 |
| Aug 15, 2024 | 3.660 | 3.660 | 3.590 | 3.630 | 3.489 | 7,257,912 |
| Aug 14, 2024 | 3.680 | 3.720 | 3.610 | 3.660 | 3.518 | 5,384,266 |
| Aug 13, 2024 | 3.730 | 3.830 | 3.660 | 3.720 | 3.575 | 13,182,574 |
| Aug 12, 2024 | 3.810 | 3.850 | 3.710 | 3.760 | 3.614 | 5,874,672 |
| Aug 9, 2024 | 3.730 | 3.900 | 3.730 | 3.830 | 3.681 | 16,425,000 |
| Aug 8, 2024 | 3.730 | 3.780 | 3.690 | 3.730 | 3.585 | 8,811,063 |
| Aug 7, 2024 | 3.700 | 3.740 | 3.640 | 3.730 | 3.585 | 9,341,880 |
| Aug 6, 2024 | 3.690 | 3.720 | 3.640 | 3.650 | 3.508 | 14,902,542 |
| Aug 5, 2024 | 3.570 | 3.720 | 3.520 | 3.670 | 3.527 | 22,269,000 |
| Aug 2, 2024 | 3.560 | 3.610 | 3.510 | 3.580 | 3.441 | 11,020,528 |
| Aug 1, 2024 | 3.550 | 3.590 | 3.480 | 3.570 | 3.431 | 6,568,265 |
| Jul 31, 2024 | 3.460 | 3.570 | 3.450 | 3.540 | 3.402 | 10,457,100 |
| Jul 30, 2024 | 3.460 | 3.460 | 3.390 | 3.430 | 3.297 | 9,619,668 |
| Jul 29, 2024 | 3.500 | 3.520 | 3.460 | 3.470 | 3.335 | 6,481,802 |
| Jul 26, 2024 | 3.460 | 3.520 | 3.430 | 3.470 | 3.335 | 5,555,473 |
| Jul 25, 2024 | 3.470 | 3.490 | 3.440 | 3.460 | 3.326 | 7,616,040 |
| Jul 24, 2024 | 3.530 | 3.550 | 3.450 | 3.470 | 3.335 | 10,407,003 |
| Jul 23, 2024 | 3.590 | 3.610 | 3.530 | 3.530 | 3.393 | 6,082,750 |
| Jul 22, 2024 | 3.600 | 3.610 | 3.520 | 3.590 | 3.451 | 5,965,362 |
| Jul 19, 2024 | 3.600 | 3.620 | 3.560 | 3.600 | 3.460 | 12,669,674 |
| Jul 18, 2024 | 3.600 | 3.660 | 3.580 | 3.620 | 3.479 | 8,894,100 |
| Jul 17, 2024 | 3.560 | 3.670 | 3.560 | 3.630 | 3.489 | 9,691,809 |
| Jul 16, 2024 | 3.560 | 3.590 | 3.540 | 3.560 | 3.422 | 6,987,769 |
| Jul 15, 2024 | 3.670 | 3.670 | 3.520 | 3.590 | 3.451 | 10,055,824 |
| Jul 12, 2024 | 3.650 | 3.680 | 3.590 | 3.660 | 3.518 | 10,863,000 |
| Jul 11, 2024 | 3.590 | 3.640 | 3.580 | 3.620 | 3.479 | 4,665,397 |
| Jul 10, 2024 | 3.590 | 3.630 | 3.540 | 3.550 | 3.412 | 7,828,000 |
| Jul 9, 2024 | 3.570 | 3.610 | 3.520 | 3.590 | 3.451 | 8,086,190 |
| Jul 8, 2024 | 3.650 | 3.670 | 3.540 | 3.580 | 3.441 | 8,313,561 |
| Jul 5, 2024 | 3.660 | 3.700 | 3.600 | 3.650 | 3.508 | 8,785,000 |
| Jul 4, 2024 | 3.650 | 3.700 | 3.610 | 3.660 | 3.518 | 6,791,320 |
| Jul 3, 2024 | 3.570 | 3.670 | 3.570 | 3.650 | 3.508 | 11,092,527 |
| Jul 2, 2024 | 3.650 | 3.690 | 3.560 | 3.570 | 3.431 | 12,812,161 |
| Jun 28, 2024 | 3.600 | 3.660 | 3.600 | 3.610 | 3.470 | 9,110,000 |
| Jun 27, 2024 | 3.690 | 3.690 | 3.600 | 3.620 | 3.479 | 7,674,000 |
| Jun 26, 2024 | 3.660 | 3.720 | 3.650 | 3.710 | 3.566 | 9,567,583 |
| Jun 25, 2024 | 3.700 | 3.720 | 3.640 | 3.690 | 3.547 | 15,454,943 |
| Jun 24, 2024 | 3.780 | 3.780 | 3.640 | 3.690 | 3.547 | 14,422,543 |
| Jun 21, 2024 | 3.780 | 3.800 | 3.720 | 3.760 | 3.614 | 14,338,325 |
| Jun 20, 2024 | 3.890 | 3.890 | 3.770 | 3.790 | 3.643 | 11,787,708 |
| Jun 19, 2024 | 3.790 | 3.900 | 3.790 | 3.880 | 3.729 | 11,753,568 |
| Jun 18, 2024 | 3.800 | 3.860 | 3.780 | 3.790 | 3.643 | 6,639,687 |
| Jun 17, 2024 | 3.800 | 3.840 | 3.720 | 3.790 | 3.643 | 10,781,000 |
| Jun 14, 2024 | 3.830 | 3.840 | 3.740 | 3.800 | 3.652 | 14,897,698 |
| Jun 13, 2024 | 3.830 | 3.870 | 3.800 | 3.840 | 3.691 | 14,021,000 |
| Jun 12, 2024 | 3.930 | 3.960 | 3.780 | 3.820 | 3.672 | 24,964,958 |
| Jun 11, 2024 | 3.980 | 4.000 | 3.810 | 3.970 | 3.816 | 23,942,526 |
| Jun 7, 2024 | 4.080 | 4.090 | 3.960 | 3.960 | 3.806 | 38,290,621 |
| Jun 6, 2024 | 4.040 | 4.130 | 3.990 | 4.000 | 3.845 | 11,032,389 |
| Jun 5, 2024 | 4.040 | 4.100 | 3.980 | 4.030 | 3.873 | 16,083,000 |
| Jun 4, 2024 | 3.950 | 4.030 | 3.920 | 3.990 | 3.835 | 13,748,544 |
| Jun 3, 2024 | 3.880 | 4.020 | 3.880 | 3.960 | 3.806 | 25,581,313 |
| May 31, 2024 | 3.930 | 3.960 | 3.840 | 3.870 | 3.720 | 52,638,998 |
| May 30, 2024 | 3.940 | 3.970 | 3.850 | 3.870 | 3.720 | 18,384,105 |
| May 29, 2024 | 4.080 | 4.090 | 3.930 | 3.940 | 3.787 | 23,439,000 |
| May 28, 2024 | 4.120 | 4.180 | 4.060 | 4.070 | 3.912 | 15,387,500 |
| May 27, 2024 | 4.060 | 4.120 | 3.940 | 4.110 | 3.950 | 17,329,758 |
| May 24, 2024 | 0.148 Dividend | |||||
| May 24, 2024 | 4.110 | 4.110 | 3.980 | 4.040 | 3.883 | 21,167,507 |
| May 23, 2024 | 4.370 | 4.370 | 4.210 | 4.250 | 3.942 | 22,899,747 |
| May 22, 2024 | 4.440 | 4.440 | 4.340 | 4.370 | 4.054 | 25,351,704 |
| May 21, 2024 | 4.520 | 4.580 | 4.380 | 4.420 | 4.100 | 17,550,948 |
| May 20, 2024 | 4.510 | 4.590 | 4.510 | 4.520 | 4.193 | 16,628,620 |
| May 17, 2024 | 4.560 | 4.610 | 4.500 | 4.550 | 4.220 | 15,950,003 |
| May 16, 2024 | 4.520 | 4.580 | 4.450 | 4.560 | 4.230 | 18,920,079 |
| May 14, 2024 | 4.560 | 4.600 | 4.510 | 4.520 | 4.193 | 14,478,484 |
| May 13, 2024 | 4.500 | 4.590 | 4.450 | 4.520 | 4.193 | 24,189,132 |
| May 10, 2024 | 4.340 | 4.540 | 4.340 | 4.500 | 4.174 | 23,983,553 |
| May 9, 2024 | 4.250 | 4.300 | 4.210 | 4.260 | 3.951 | 19,200,292 |
| May 8, 2024 | 4.360 | 4.440 | 4.200 | 4.250 | 3.942 | 24,162,000 |
| May 7, 2024 | 4.470 | 4.470 | 4.360 | 4.390 | 4.072 | 22,763,400 |
| May 6, 2024 | 4.380 | 4.480 | 4.380 | 4.470 | 4.146 | 19,406,930 |
| May 3, 2024 | 4.330 | 4.510 | 4.240 | 4.440 | 4.118 | 12,461,000 |
| May 2, 2024 | 4.280 | 4.360 | 4.210 | 4.330 | 4.016 | 5,365,075 |
| Apr 30, 2024 | 4.260 | 4.390 | 4.250 | 4.300 | 3.989 | 17,515,238 |
| Apr 29, 2024 | 4.320 | 4.380 | 4.250 | 4.260 | 3.951 | 17,947,000 |
| Apr 26, 2024 | 4.230 | 4.360 | 4.230 | 4.330 | 4.016 | 17,135,738 |
| Apr 25, 2024 | 4.300 | 4.310 | 4.190 | 4.210 | 3.905 | 16,365,113 |
| Apr 24, 2024 | 4.310 | 4.340 | 4.250 | 4.300 | 3.989 | 22,569,505 |
| Apr 23, 2024 | 4.150 | 4.320 | 4.150 | 4.290 | 3.979 | 19,334,600 |
| Apr 22, 2024 | 4.110 | 4.210 | 4.050 | 4.160 | 3.859 | 17,205,121 |
| Apr 19, 2024 | 4.110 | 4.150 | 3.990 | 4.110 | 3.812 | 17,744,403 |
| Apr 18, 2024 | 4.130 | 4.160 | 4.070 | 4.120 | 3.822 | 20,806,103 |
| Apr 17, 2024 | 4.010 | 4.160 | 4.010 | 4.120 | 3.822 | 23,131,500 |
| Apr 16, 2024 | 4.090 | 4.140 | 3.980 | 4.000 | 3.710 | 21,874,815 |
Related Tickers
2319.HK China Mengniu Dairy Company Limited
19.460
-2.60%
0322.HK TINGYI
13.600
-1.16%
9985.HK WEILONG Delicious Global Holdings Ltd
16.180
+0.75%
0288.HK WH GROUP
6.900
-1.71%
1112.HK H&H INTL HLDG
9.040
-3.62%
0142.HK FIRST PACIFIC
4.640
-0.64%
000895.SZ Henan Shuanghui Investment & Development Co.,Ltd.
27.65
-0.18%
EBRO.MC Ebro Foods, S.A.
16.82
+0.24%
002891.SZ Yantai China Pet Foods Co., Ltd.
43.98
-3.47%
SM1.AX Synlait Milk Limited
0.6700
-3.60%