10.900
-0.120
(-1.09%)
As of January 27 at 3:58:16 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 |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Apr 10, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Apr 9, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Apr 8, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Apr 7, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Apr 3, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Apr 2, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Apr 1, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 31, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 28, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 27, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 26, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 25, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 24, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 21, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 20, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 19, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 18, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 17, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 14, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 13, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 12, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 11, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 10, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 7, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 6, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 5, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 4, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Mar 3, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Feb 28, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Feb 27, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Feb 26, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Feb 25, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Feb 24, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Feb 21, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Feb 20, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Feb 19, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Feb 18, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Feb 17, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Feb 14, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Feb 13, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Feb 12, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Feb 11, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Feb 10, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Feb 7, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Feb 6, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Feb 5, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Feb 4, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Feb 3, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Jan 28, 2025 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Jan 27, 2025 | 11.040 | 11.060 | 10.880 | 10.900 | 10.900 | 58,100 |
| Jan 24, 2025 | 10.660 | 11.040 | 10.660 | 11.020 | 11.020 | 112,800 |
| Jan 23, 2025 | 10.460 | 10.700 | 10.420 | 10.560 | 10.560 | 76,800 |
| Jan 22, 2025 | 10.260 | 10.340 | 10.100 | 10.200 | 10.200 | 140,358 |
| Jan 21, 2025 | 9.920 | 9.970 | 9.870 | 9.960 | 9.960 | 10,000 |
| Jan 20, 2025 | 9.940 | 9.990 | 9.850 | 9.850 | 9.850 | 16,300 |
| Jan 17, 2025 | 9.900 | 9.990 | 9.800 | 9.800 | 9.800 | 22,100 |
| Jan 16, 2025 | 9.410 | 9.900 | 9.410 | 9.900 | 9.900 | 39,000 |
| Jan 15, 2025 | 9.380 | 9.380 | 9.310 | 9.330 | 9.330 | 20,400 |
| Jan 14, 2025 | 9.380 | 9.380 | 9.310 | 9.380 | 9.380 | 31,400 |
| Jan 13, 2025 | 9.450 | 9.450 | 9.280 | 9.330 | 9.330 | 20,400 |
| Jan 10, 2025 | 9.600 | 9.600 | 9.420 | 9.420 | 9.420 | 27,400 |
| Jan 9, 2025 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | - |
| Jan 8, 2025 | 9.440 | 9.700 | 9.440 | 9.690 | 9.690 | 30,800 |
| Jan 7, 2025 | 9.500 | 9.580 | 9.370 | 9.430 | 9.430 | 77,200 |
| Jan 6, 2025 | 9.800 | 9.800 | 9.700 | 9.720 | 9.720 | 29,100 |
| Jan 3, 2025 | 9.790 | 9.800 | 9.640 | 9.650 | 9.650 | 9,400 |
| Jan 2, 2025 | 9.830 | 9.830 | 9.600 | 9.640 | 9.640 | 81,000 |
| Dec 31, 2024 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | - |
| Dec 30, 2024 | 9.750 | 10.120 | 9.750 | 9.840 | 9.840 | 40,100 |
| Dec 27, 2024 | 9.710 | 9.770 | 9.700 | 9.750 | 9.750 | 28,900 |
| Dec 24, 2024 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | - |
| Dec 23, 2024 | 9.790 | 9.880 | 9.790 | 9.830 | 9.830 | 45,800 |
| Dec 20, 2024 | 9.690 | 9.870 | 9.670 | 9.840 | 9.840 | 59,500 |
| Dec 19, 2024 | 9.700 | 9.750 | 9.600 | 9.680 | 9.680 | 116,800 |
| Dec 18, 2024 | 10.200 | 10.240 | 10.200 | 10.180 | 10.180 | 42,500 |
| Dec 17, 2024 | 10.400 | 10.400 | 10.120 | 10.220 | 10.220 | 56,300 |
| Dec 16, 2024 | 10.560 | 10.580 | 10.480 | 10.560 | 10.560 | 17,600 |
| Dec 13, 2024 | 10.600 | 10.600 | 10.380 | 10.480 | 10.480 | 16,700 |
| Dec 12, 2024 | 10.600 | 10.800 | 10.500 | 10.600 | 10.600 | 196,400 |
| Dec 11, 2024 | 10.540 | 10.740 | 10.540 | 10.600 | 10.600 | 87,800 |
| Dec 10, 2024 | 11.080 | 11.160 | 10.520 | 10.540 | 10.540 | 420,800 |
| Dec 9, 2024 | 9.980 | 10.200 | 9.860 | 10.200 | 10.200 | 139,500 |
| Dec 6, 2024 | 9.960 | 10.380 | 9.740 | 9.980 | 9.980 | 315,000 |
| Dec 5, 2024 | 10.000 | 10.000 | 9.700 | 9.740 | 9.740 | 58,300 |
| Dec 4, 2024 | 9.600 | 9.780 | 9.550 | 9.720 | 9.720 | 38,400 |
| Dec 3, 2024 | 9.570 | 9.570 | 9.350 | 9.550 | 9.550 | 8,900 |
| Dec 2, 2024 | 9.600 | 9.810 | 9.600 | 9.660 | 9.660 | 30,000 |
| Nov 29, 2024 | 9.600 | 9.720 | 9.600 | 9.630 | 9.630 | 14,100 |
| Nov 28, 2024 | 9.480 | 9.590 | 9.470 | 9.500 | 9.500 | 12,400 |
| Nov 27, 2024 | 9.130 | 9.350 | 9.130 | 9.350 | 9.350 | 43,700 |
| Nov 26, 2024 | 9.330 | 9.330 | 9.330 | 9.280 | 9.280 | 1,200 |
| Nov 25, 2024 | 9.250 | 9.300 | 9.100 | 9.300 | 9.300 | 7,800 |
| Nov 22, 2024 | 9.520 | 9.520 | 9.010 | 9.110 | 9.110 | 21,300 |
| Nov 21, 2024 | 9.600 | 9.600 | 9.530 | 9.530 | 9.530 | 6,400 |
| Nov 20, 2024 | 9.230 | 9.650 | 9.220 | 9.600 | 9.600 | 49,800 |
| Nov 19, 2024 | 9.190 | 9.190 | 9.020 | 9.100 | 9.100 | 98,000 |
| Nov 18, 2024 | 9.300 | 9.530 | 9.300 | 9.300 | 9.300 | 135,100 |
| Nov 15, 2024 | 9.450 | 9.650 | 9.320 | 9.320 | 9.320 | 162,800 |
| Nov 14, 2024 | 9.690 | 9.740 | 9.610 | 9.610 | 9.610 | 104,500 |
| Nov 13, 2024 | 9.800 | 9.950 | 9.600 | 9.940 | 9.940 | 103,000 |
| Nov 12, 2024 | 10.220 | 10.300 | 9.620 | 9.790 | 9.790 | 215,900 |
| Nov 11, 2024 | 10.280 | 10.460 | 10.260 | 10.460 | 10.460 | 62,500 |
| Nov 8, 2024 | 11.500 | 11.500 | 10.700 | 10.800 | 10.800 | 73,400 |
| Nov 7, 2024 | 10.500 | 11.360 | 10.380 | 11.100 | 11.100 | 153,200 |
| Nov 6, 2024 | 10.620 | 11.020 | 10.240 | 10.280 | 10.280 | 49,200 |
| Nov 5, 2024 | 10.200 | 10.620 | 10.160 | 10.400 | 10.400 | 91,064 |
| Nov 4, 2024 | 10.200 | 10.320 | 10.180 | 10.320 | 10.320 | 25,600 |
| Nov 1, 2024 | 10.400 | 10.580 | 10.320 | 10.420 | 10.420 | 32,300 |
| Oct 31, 2024 | 10.280 | 10.460 | 10.280 | 10.320 | 10.320 | 58,600 |
| Oct 30, 2024 | 10.600 | 10.600 | 10.320 | 10.440 | 10.440 | 37,700 |
| Oct 29, 2024 | 11.000 | 11.020 | 10.620 | 10.660 | 10.660 | 56,200 |
| Oct 28, 2024 | 11.120 | 11.120 | 10.900 | 10.980 | 10.980 | 27,200 |
| Oct 25, 2024 | 11.000 | 11.360 | 11.000 | 11.220 | 11.220 | 75,300 |
| Oct 24, 2024 | 11.800 | 11.800 | 11.200 | 11.440 | 11.440 | 86,847 |
| Oct 23, 2024 | 11.620 | 12.000 | 11.420 | 11.820 | 11.820 | 77,600 |
| Oct 22, 2024 | 11.740 | 11.760 | 11.400 | 11.560 | 11.560 | 43,600 |
| Oct 21, 2024 | 12.800 | 12.800 | 12.060 | 12.060 | 12.060 | 33,900 |
| Oct 18, 2024 | 11.880 | 12.640 | 11.400 | 12.320 | 12.320 | 159,400 |
| Oct 17, 2024 | 12.280 | 12.500 | 11.780 | 11.980 | 11.980 | 107,315 |
| Oct 16, 2024 | 12.400 | 12.400 | 12.220 | 12.280 | 12.280 | 30,720 |
| Oct 15, 2024 | 12.680 | 13.020 | 12.060 | 12.520 | 12.520 | 112,800 |
| Oct 14, 2024 | 13.000 | 13.000 | 12.240 | 12.580 | 12.580 | 65,100 |
| Oct 10, 2024 | 13.000 | 13.420 | 12.400 | 13.000 | 13.000 | 126,873 |
| Oct 9, 2024 | 13.480 | 14.080 | 12.360 | 12.840 | 12.840 | 525,500 |
| Oct 8, 2024 | 16.100 | 16.100 | 13.280 | 13.480 | 13.480 | 460,250 |
| Oct 7, 2024 | 16.580 | 16.580 | 15.660 | 16.240 | 16.240 | 245,400 |
| Oct 4, 2024 | 15.500 | 16.720 | 15.040 | 16.400 | 16.400 | 376,236 |
| Oct 3, 2024 | 16.000 | 16.000 | 14.200 | 15.340 | 15.340 | 661,794 |
| Oct 2, 2024 | 14.040 | 15.580 | 14.040 | 14.780 | 14.780 | 576,800 |
| Sep 30, 2024 | 12.760 | 14.100 | 12.760 | 14.000 | 14.000 | 724,191 |
| Sep 27, 2024 | 10.260 | 11.160 | 10.260 | 11.100 | 11.100 | 459,495 |
| Sep 26, 2024 | 9.350 | 10.100 | 9.350 | 9.870 | 9.870 | 210,700 |
| Sep 25, 2024 | 9.600 | 9.730 | 9.260 | 9.370 | 9.370 | 165,436 |
| Sep 24, 2024 | 8.950 | 9.190 | 8.900 | 9.190 | 9.190 | 228,700 |
| Sep 23, 2024 | 8.900 | 8.900 | 8.770 | 8.780 | 8.780 | 16,600 |
| Sep 20, 2024 | 8.830 | 8.950 | 8.790 | 8.940 | 8.940 | 307,700 |
| Sep 19, 2024 | 8.690 | 8.800 | 8.690 | 8.790 | 8.790 | 65,300 |
| Sep 17, 2024 | 8.720 | 8.720 | 8.650 | 8.690 | 8.690 | 17,400 |
| Sep 16, 2024 | 8.560 | 8.720 | 8.550 | 8.700 | 8.700 | 56,900 |
| Sep 13, 2024 | 8.560 | 8.560 | 8.510 | 8.550 | 8.550 | 93,400 |
| Sep 12, 2024 | 8.630 | 8.630 | 8.510 | 8.610 | 8.610 | 202,800 |
| Sep 11, 2024 | 8.900 | 8.900 | 8.620 | 8.640 | 8.640 | 496,700 |
| Sep 10, 2024 | 8.900 | 8.900 | 8.740 | 8.790 | 8.790 | 40,300 |
| Sep 9, 2024 | 8.800 | 8.970 | 8.720 | 8.750 | 8.750 | 59,200 |
| Sep 5, 2024 | 9.010 | 9.010 | 8.910 | 8.910 | 8.910 | 16,200 |
| Sep 4, 2024 | 8.900 | 8.920 | 8.850 | 8.910 | 8.910 | 38,900 |
| Sep 3, 2024 | 8.900 | 8.950 | 8.880 | 8.910 | 8.910 | 17,900 |
| Sep 2, 2024 | 9.000 | 9.020 | 8.910 | 8.910 | 8.910 | 36,900 |
| Aug 30, 2024 | 8.980 | 9.080 | 8.910 | 9.020 | 9.020 | 121,800 |
| Aug 29, 2024 | 9.020 | 9.050 | 8.960 | 8.970 | 8.970 | 56,900 |
| Aug 28, 2024 | 9.050 | 9.260 | 9.010 | 9.130 | 9.130 | 167,000 |
| Aug 27, 2024 | 9.140 | 9.200 | 8.950 | 9.100 | 9.100 | 131,300 |
| Aug 26, 2024 | 9.050 | 9.090 | 8.940 | 9.020 | 9.020 | 166,700 |
| Aug 23, 2024 | 9.180 | 9.300 | 8.900 | 9.050 | 9.050 | 239,300 |
| Aug 22, 2024 | 10.280 | 10.280 | 9.000 | 9.540 | 9.540 | 757,086 |
| Aug 21, 2024 | 10.780 | 10.980 | 10.700 | 10.880 | 10.880 | 42,200 |
| Aug 20, 2024 | 11.380 | 11.540 | 10.740 | 10.760 | 10.760 | 177,100 |
| Aug 19, 2024 | 11.300 | 12.000 | 11.300 | 11.380 | 11.380 | 363,600 |
| Aug 16, 2024 | 11.360 | 11.360 | 11.200 | 11.200 | 11.200 | 65,600 |
| Aug 15, 2024 | 11.200 | 11.580 | 11.060 | 11.360 | 11.360 | 88,072 |
| Aug 14, 2024 | 10.820 | 11.300 | 10.940 | 11.120 | 11.120 | 58,768 |
| Aug 13, 2024 | 10.520 | 11.100 | 10.520 | 10.800 | 10.800 | 99,032 |
| Aug 12, 2024 | 10.580 | 10.580 | 10.100 | 10.500 | 10.500 | 25,500 |
| Aug 9, 2024 | 10.800 | 10.820 | 10.480 | 10.580 | 10.580 | 57,827 |
| Aug 8, 2024 | 10.580 | 10.980 | 10.580 | 10.800 | 10.800 | 51,008 |
| Aug 7, 2024 | 10.580 | 10.900 | 10.580 | 10.720 | 10.720 | 64,653 |
| Aug 6, 2024 | 10.200 | 10.640 | 10.200 | 10.480 | 10.480 | 44,600 |
| Aug 5, 2024 | 10.320 | 10.440 | 10.020 | 10.100 | 10.100 | 113,200 |
| Aug 2, 2024 | 10.980 | 10.980 | 10.340 | 10.620 | 10.620 | 163,103 |
| Aug 1, 2024 | 11.200 | 11.200 | 11.000 | 11.140 | 11.140 | 21,300 |
| Jul 31, 2024 | 10.880 | 11.300 | 10.820 | 11.200 | 11.200 | 50,689 |
| Jul 30, 2024 | 11.360 | 11.360 | 10.920 | 11.180 | 11.180 | 54,800 |
| Jul 29, 2024 | 11.400 | 11.740 | 11.280 | 11.600 | 11.600 | 213,800 |
| Jul 26, 2024 | 10.620 | 11.180 | 10.620 | 10.920 | 10.920 | 58,200 |
| Jul 25, 2024 | 11.000 | 11.000 | 10.600 | 10.700 | 10.700 | 21,500 |
| Jul 24, 2024 | 11.000 | 11.140 | 10.960 | 10.960 | 10.960 | 40,300 |
| Jul 23, 2024 | 11.100 | 11.260 | 11.000 | 11.040 | 11.040 | 46,500 |
| Jul 22, 2024 | 10.420 | 11.100 | 10.420 | 11.100 | 11.100 | 143,200 |
| Jul 19, 2024 | 10.480 | 10.520 | 10.040 | 10.040 | 10.040 | 154,000 |
| Jul 18, 2024 | 10.500 | 10.520 | 10.260 | 10.520 | 10.520 | 45,300 |
| Jul 17, 2024 | 10.920 | 10.940 | 10.540 | 10.540 | 10.540 | 97,200 |
| Jul 16, 2024 | 11.280 | 11.380 | 10.920 | 10.920 | 10.920 | 114,600 |
| Jul 15, 2024 | 11.060 | 11.500 | 11.020 | 11.420 | 11.420 | 91,000 |
| Jul 12, 2024 | 11.020 | 11.120 | 10.840 | 11.100 | 11.100 | 81,200 |
| Jul 11, 2024 | 10.920 | 10.920 | 10.420 | 10.660 | 10.660 | 92,400 |
| Jul 10, 2024 | 10.980 | 11.420 | 10.860 | 11.100 | 11.100 | 478,400 |
| Jul 9, 2024 | 10.800 | 10.800 | 9.860 | 9.870 | 9.870 | 401,600 |
| Jul 8, 2024 | 11.700 | 11.700 | 10.720 | 11.220 | 11.220 | 257,200 |
| Jul 5, 2024 | 12.300 | 12.300 | 11.300 | 11.380 | 11.380 | 335,000 |
| Jul 4, 2024 | 11.800 | 12.960 | 11.660 | 12.040 | 12.040 | 810,500 |
| Jul 3, 2024 | 10.900 | 13.180 | 10.900 | 12.300 | 12.300 | 1,639,800 |
| Jul 2, 2024 | 9.640 | 10.020 | 9.600 | 9.740 | 9.740 | 473,000 |
| Jun 28, 2024 | 9.300 | 9.450 | 9.190 | 9.230 | 9.230 | 124,500 |
| Jun 27, 2024 | 9.230 | 9.880 | 9.230 | 9.680 | 9.680 | 267,300 |
| Jun 26, 2024 | 8.820 | 9.190 | 8.820 | 9.050 | 9.050 | 153,100 |
| Jun 25, 2024 | 8.840 | 9.040 | 8.820 | 8.820 | 8.820 | 13,900 |
| Jun 24, 2024 | 8.690 | 8.770 | 8.640 | 8.690 | 8.690 | 116,000 |
| Jun 21, 2024 | 8.940 | 9.050 | 8.850 | 8.940 | 8.940 | 73,000 |
| Jun 20, 2024 | 9.160 | 9.200 | 9.030 | 9.100 | 9.100 | 64,800 |
| Jun 19, 2024 | 9.000 | 9.340 | 8.950 | 9.040 | 9.040 | 188,900 |
| Jun 18, 2024 | 9.020 | 9.250 | 8.990 | 9.090 | 9.090 | 122,100 |
| Jun 17, 2024 | 8.380 | 8.760 | 8.380 | 8.580 | 8.580 | 74,000 |
| Jun 14, 2024 | 8.490 | 8.550 | 8.310 | 8.380 | 8.380 | 140,700 |
| Jun 13, 2024 | 8.550 | 8.570 | 8.310 | 8.350 | 8.350 | 131,600 |
| Jun 12, 2024 | 8.390 | 8.700 | 8.250 | 8.500 | 8.500 | 99,100 |
| Jun 11, 2024 | 9.450 | 9.450 | 8.780 | 9.000 | 9.000 | 362,900 |
| Jun 7, 2024 | 9.280 | 9.980 | 9.280 | 9.940 | 9.940 | 600,100 |
| Jun 6, 2024 | 8.390 | 8.900 | 8.390 | 8.700 | 8.700 | 320,400 |
| Jun 5, 2024 | 8.430 | 8.430 | 8.010 | 8.040 | 8.040 | 250,400 |
| Jun 4, 2024 | 9.270 | 9.290 | 8.400 | 8.440 | 8.440 | 409,500 |
| Jun 3, 2024 | 9.386 Dividend | |||||
| Jun 3, 2024 | 8.590 | 9.040 | 8.560 | 8.840 | 8.840 | 431,300 |
| May 31, 2024 | 18.200 | 18.420 | 18.040 | 18.040 | 16.830 | 252,600 |
| May 30, 2024 | 17.700 | 18.300 | 17.520 | 18.000 | 16.793 | 232,000 |
| May 29, 2024 | 17.080 | 17.400 | 17.000 | 17.060 | 15.916 | 251,800 |
| May 28, 2024 | 17.460 | 17.640 | 17.260 | 17.300 | 16.140 | 158,900 |
| May 27, 2024 | 17.380 | 18.080 | 17.120 | 17.460 | 16.289 | 86,200 |
| May 24, 2024 | 17.100 | 17.500 | 17.100 | 17.240 | 16.084 | 178,500 |
| May 23, 2024 | 18.180 | 18.180 | 17.300 | 17.360 | 16.196 | 218,200 |
| May 22, 2024 | 18.760 | 18.920 | 18.180 | 18.180 | 16.961 | 214,500 |
| May 21, 2024 | 18.180 | 19.060 | 18.160 | 18.300 | 17.073 | 277,800 |
| May 20, 2024 | 18.500 | 19.800 | 18.500 | 19.100 | 17.819 | 229,300 |
| May 17, 2024 | 18.160 | 18.520 | 18.140 | 18.520 | 17.278 | 109,900 |
| May 16, 2024 | 18.260 | 18.940 | 18.200 | 18.320 | 17.091 | 214,054 |
| May 14, 2024 | 18.700 | 18.840 | 18.680 | 18.840 | 17.576 | 37,000 |
| May 13, 2024 | 18.780 | 18.840 | 18.300 | 18.560 | 17.315 | 92,900 |
| May 10, 2024 | 18.680 | 19.040 | 18.560 | 18.780 | 17.520 | 77,800 |
| May 9, 2024 | 19.000 | 19.000 | 18.460 | 18.680 | 17.427 | 113,700 |
| May 8, 2024 | 19.000 | 19.480 | 19.000 | 19.260 | 17.968 | 45,800 |
| May 7, 2024 | 18.460 | 19.040 | 18.460 | 18.880 | 17.614 | 35,300 |
| May 6, 2024 | 19.060 | 19.060 | 18.660 | 19.040 | 17.763 | 36,000 |
| May 3, 2024 | 18.600 | 18.900 | 18.500 | 18.760 | 17.502 | 68,400 |
| May 2, 2024 | 17.820 | 18.400 | 17.620 | 18.240 | 17.017 | 59,600 |
| Apr 30, 2024 | 18.220 | 18.360 | 18.100 | 18.320 | 17.091 | 54,400 |
| Apr 29, 2024 | 18.320 | 19.000 | 18.300 | 18.840 | 17.576 | 57,800 |
| Apr 26, 2024 | 17.520 | 18.400 | 17.520 | 18.300 | 17.073 | 82,100 |
| Apr 25, 2024 | 17.360 | 17.900 | 17.360 | 17.400 | 16.233 | 35,900 |
| Apr 24, 2024 | 17.120 | 17.420 | 17.080 | 17.280 | 16.121 | 14,599 |
| Apr 23, 2024 | 17.060 | 17.060 | 16.400 | 17.000 | 15.860 | 49,500 |
| Apr 22, 2024 | 17.280 | 17.480 | 16.820 | 17.480 | 16.308 | 23,100 |
| Apr 19, 2024 | 16.520 | 16.800 | 16.420 | 16.700 | 15.580 | 18,600 |
| Apr 18, 2024 | 16.700 | 17.300 | 16.600 | 17.000 | 15.860 | 48,000 |
| Apr 17, 2024 | 16.340 | 16.700 | 16.340 | 16.560 | 15.449 | 21,300 |
| Apr 16, 2024 | 16.440 | 16.640 | 16.120 | 16.340 | 15.244 | 55,800 |
| Apr 15, 2024 | 17.000 | 17.000 | 16.500 | 16.680 | 15.561 | 101,100 |
Related Tickers
3660.HK Qifu Technology, Inc.
146.100
-0.61%
1LFA.BE LexinFintech Holdings Ltd
5.85
-4.10%
1LFA.F LexinFintech Holdings Ltd.
5.90
-0.84%
XYF X Financial
10.77
-11.36%
QD Qudian Inc.
2.3700
+3.49%
QFIN Qifu Technology, Inc.
36.37
-0.98%
LX LexinFintech Holdings Ltd.
6.66
-1.91%
FINV FinVolution Group
7.67
-4.72%
YRD Yiren Digital Ltd.
5.33
-3.27%
UPST Upstart Holdings, Inc.
38.99
+1.14%