2.300
-0.050
(-2.13%)
At close: 3:59:55 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 |
|---|---|---|---|---|---|---|
| Jan 23, 2025 | 2.360 | 2.440 | 2.300 | 2.300 | 2.300 | 866,500 |
| Jan 22, 2025 | 2.380 | 2.380 | 2.330 | 2.350 | 2.350 | 901,000 |
| Jan 21, 2025 | 2.380 | 2.380 | 2.340 | 2.370 | 2.370 | 168,000 |
| Jan 20, 2025 | 2.370 | 2.400 | 2.320 | 2.370 | 2.370 | 876,500 |
| Jan 17, 2025 | 2.360 | 2.360 | 2.310 | 2.360 | 2.360 | 531,000 |
| Jan 16, 2025 | 2.400 | 2.470 | 2.350 | 2.350 | 2.350 | 936,000 |
| Jan 15, 2025 | 2.330 | 2.440 | 2.310 | 2.390 | 2.390 | 1,533,500 |
| Jan 14, 2025 | 2.320 | 2.360 | 2.310 | 2.320 | 2.320 | 364,000 |
| Jan 13, 2025 | 2.310 | 2.330 | 2.250 | 2.310 | 2.310 | 897,500 |
| Jan 10, 2025 | 2.450 | 2.450 | 2.290 | 2.300 | 2.300 | 747,000 |
| Jan 9, 2025 | 2.440 | 2.490 | 2.400 | 2.440 | 2.440 | 868,500 |
| Jan 8, 2025 | 2.650 | 2.650 | 2.310 | 2.430 | 2.430 | 1,698,000 |
| Jan 7, 2025 | 2.640 | 2.700 | 2.600 | 2.640 | 2.640 | 1,287,000 |
| Jan 6, 2025 | 2.750 | 2.770 | 2.620 | 2.630 | 2.630 | 2,064,500 |
| Jan 3, 2025 | 2.740 | 2.750 | 2.660 | 2.740 | 2.740 | 497,000 |
| Jan 2, 2025 | 2.790 | 2.800 | 2.640 | 2.730 | 2.730 | 1,756,500 |
| Dec 31, 2024 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | - |
| Dec 30, 2024 | 2.860 | 2.890 | 2.780 | 2.850 | 2.850 | 395,000 |
| Dec 27, 2024 | 2.790 | 2.910 | 2.700 | 2.860 | 2.860 | 1,993,500 |
| Dec 24, 2024 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | - |
| Dec 23, 2024 | 2.770 | 2.770 | 2.700 | 2.770 | 2.770 | 467,500 |
| Dec 20, 2024 | 2.870 | 2.870 | 2.740 | 2.760 | 2.760 | 871,000 |
| Dec 19, 2024 | 2.830 | 2.840 | 2.760 | 2.830 | 2.830 | 264,500 |
| Dec 18, 2024 | 2.850 | 2.850 | 2.770 | 2.820 | 2.820 | 327,500 |
| Dec 17, 2024 | 2.800 | 2.800 | 2.750 | 2.780 | 2.780 | 680,000 |
| Dec 16, 2024 | 2.870 | 2.870 | 2.760 | 2.790 | 2.790 | 1,104,000 |
| Dec 13, 2024 | 2.950 | 2.950 | 2.840 | 2.860 | 2.860 | 1,408,000 |
| Dec 12, 2024 | 2.940 | 2.990 | 2.890 | 2.940 | 2.940 | 1,264,500 |
| Dec 11, 2024 | 2.910 | 2.990 | 2.900 | 2.930 | 2.930 | 1,147,000 |
| Dec 10, 2024 | 3.140 | 3.170 | 2.890 | 2.900 | 2.900 | 2,359,500 |
| Dec 9, 2024 | 3.040 | 3.060 | 2.900 | 3.020 | 3.020 | 1,470,500 |
| Dec 6, 2024 | 3.020 | 3.040 | 2.950 | 3.020 | 3.020 | 985,000 |
| Dec 5, 2024 | 3.060 | 3.060 | 2.920 | 3.010 | 3.010 | 1,202,000 |
| Dec 4, 2024 | 3.100 | 3.140 | 3.000 | 3.050 | 3.050 | 711,000 |
| Dec 3, 2024 | 3.070 | 3.110 | 3.040 | 3.090 | 3.090 | 2,812,500 |
| Dec 2, 2024 | 3.060 | 3.100 | 2.900 | 3.060 | 3.060 | 3,589,000 |
| Nov 29, 2024 | 3.050 | 3.130 | 2.990 | 3.070 | 3.070 | 1,675,500 |
| Nov 28, 2024 | 3.130 | 3.130 | 2.990 | 3.040 | 3.040 | 1,401,000 |
| Nov 27, 2024 | 3.020 | 3.150 | 2.960 | 3.120 | 3.120 | 3,778,000 |
| Nov 26, 2024 | 2.960 | 3.080 | 2.950 | 3.010 | 3.010 | 1,543,000 |
| Nov 25, 2024 | 2.930 | 2.980 | 2.860 | 2.960 | 2.960 | 1,358,000 |
| Nov 22, 2024 | 2.930 | 3.050 | 2.920 | 2.920 | 2.920 | 2,152,000 |
| Nov 21, 2024 | 3.060 | 3.060 | 2.900 | 2.920 | 2.920 | 1,236,856 |
| Nov 20, 2024 | 3.000 | 3.050 | 2.940 | 3.050 | 3.050 | 1,332,000 |
| Nov 19, 2024 | 3.020 | 3.020 | 2.940 | 2.990 | 2.990 | 510,000 |
| Nov 18, 2024 | 3.020 | 3.030 | 2.960 | 3.010 | 3.010 | 515,500 |
| Nov 15, 2024 | 3.080 | 3.130 | 2.970 | 3.020 | 3.020 | 1,246,000 |
| Nov 14, 2024 | 3.230 | 3.270 | 3.070 | 3.070 | 3.070 | 1,227,500 |
| Nov 13, 2024 | 3.400 | 3.400 | 3.200 | 3.220 | 3.220 | 1,443,500 |
| Nov 12, 2024 | 3.300 | 3.490 | 3.210 | 3.390 | 3.390 | 3,140,000 |
| Nov 11, 2024 | 3.490 | 3.540 | 3.290 | 3.290 | 3.290 | 1,320,500 |
| Nov 8, 2024 | 3.510 | 3.630 | 3.450 | 3.480 | 3.480 | 1,493,000 |
| Nov 7, 2024 | 3.390 | 3.550 | 3.290 | 3.500 | 3.500 | 2,245,500 |
| Nov 6, 2024 | 3.390 | 3.490 | 3.360 | 3.380 | 3.380 | 1,979,500 |
| Nov 5, 2024 | 3.370 | 3.420 | 3.340 | 3.410 | 3.410 | 1,467,500 |
| Nov 4, 2024 | 3.340 | 3.410 | 3.280 | 3.350 | 3.350 | 1,744,000 |
| Nov 1, 2024 | 3.300 | 3.370 | 3.250 | 3.330 | 3.330 | 1,560,500 |
| Oct 31, 2024 | 3.310 | 3.390 | 3.270 | 3.290 | 3.290 | 1,204,000 |
| Oct 30, 2024 | 3.340 | 3.440 | 3.270 | 3.300 | 3.300 | 1,992,000 |
| Oct 29, 2024 | 3.320 | 3.460 | 3.290 | 3.330 | 3.330 | 1,663,000 |
| Oct 28, 2024 | 3.340 | 3.350 | 3.210 | 3.310 | 3.310 | 1,406,500 |
| Oct 25, 2024 | 3.230 | 3.370 | 3.210 | 3.330 | 3.330 | 1,501,500 |
| Oct 24, 2024 | 3.440 | 3.450 | 3.170 | 3.220 | 3.220 | 2,787,500 |
| Oct 23, 2024 | 3.630 | 3.690 | 3.380 | 3.430 | 3.430 | 2,419,000 |
| Oct 22, 2024 | 3.500 | 3.500 | 3.320 | 3.410 | 3.410 | 1,216,500 |
| Oct 21, 2024 | 3.520 | 3.520 | 3.260 | 3.320 | 3.320 | 2,828,000 |
| Oct 18, 2024 | 3.280 | 3.480 | 3.210 | 3.450 | 3.450 | 1,666,500 |
| Oct 17, 2024 | 3.360 | 3.480 | 3.240 | 3.280 | 3.280 | 1,034,500 |
| Oct 16, 2024 | 3.450 | 3.570 | 3.350 | 3.360 | 3.360 | 760,000 |
| Oct 15, 2024 | 3.740 | 3.790 | 3.340 | 3.400 | 3.400 | 2,327,500 |
| Oct 14, 2024 | 4.010 | 4.010 | 3.570 | 3.730 | 3.730 | 1,697,000 |
| Oct 10, 2024 | 3.800 | 4.170 | 3.800 | 3.880 | 3.880 | 1,568,500 |
| Oct 9, 2024 | 4.300 | 4.300 | 3.740 | 3.790 | 3.790 | 3,705,000 |
| Oct 8, 2024 | 4.910 | 5.040 | 4.050 | 4.060 | 4.060 | 5,236,500 |
| Oct 7, 2024 | 4.520 | 4.810 | 4.410 | 4.810 | 4.810 | 947,000 |
| Oct 4, 2024 | 4.290 | 4.530 | 4.250 | 4.510 | 4.510 | 717,500 |
| Oct 3, 2024 | 4.700 | 4.700 | 4.160 | 4.300 | 4.300 | 1,013,500 |
| Oct 2, 2024 | 4.450 | 4.700 | 4.350 | 4.700 | 4.700 | 2,526,500 |
| Sep 30, 2024 | 4.400 | 4.560 | 3.970 | 4.350 | 4.350 | 6,155,500 |
| Sep 27, 2024 | 3.850 | 4.170 | 3.850 | 3.950 | 3.950 | 4,837,500 |
| Sep 26, 2024 | 3.130 | 3.720 | 3.090 | 3.640 | 3.640 | 4,549,500 |
| Sep 25, 2024 | 3.180 | 3.230 | 3.020 | 3.090 | 3.090 | 1,480,000 |
| Sep 24, 2024 | 2.950 | 3.110 | 2.850 | 3.050 | 3.050 | 2,442,000 |
| Sep 23, 2024 | 3.140 | 3.180 | 2.900 | 2.940 | 2.940 | 1,473,500 |
| Sep 20, 2024 | 3.080 | 3.170 | 3.070 | 3.130 | 3.130 | 1,104,000 |
| Sep 19, 2024 | 3.090 | 3.140 | 3.000 | 3.080 | 3.080 | 1,325,000 |
| Sep 17, 2024 | 3.090 | 3.090 | 2.940 | 3.080 | 3.080 | 733,000 |
| Sep 16, 2024 | 3.190 | 3.190 | 2.970 | 3.080 | 3.080 | 882,000 |
| Sep 13, 2024 | 3.100 | 3.270 | 3.070 | 3.180 | 3.180 | 1,597,500 |
| Sep 12, 2024 | 3.060 | 3.130 | 3.040 | 3.090 | 3.090 | 2,693,500 |
| Sep 11, 2024 | 3.160 | 3.160 | 3.050 | 3.050 | 3.050 | 1,492,000 |
| Sep 10, 2024 | 3.110 | 3.170 | 3.050 | 3.150 | 3.150 | 1,675,500 |
| Sep 9, 2024 | 3.170 | 3.180 | 3.020 | 3.100 | 3.100 | 1,517,500 |
| Sep 5, 2024 | 3.160 | 3.210 | 3.100 | 3.160 | 3.160 | 1,569,500 |
| Sep 4, 2024 | 3.320 | 3.320 | 3.120 | 3.150 | 3.150 | 1,801,000 |
| Sep 3, 2024 | 3.340 | 3.430 | 3.300 | 3.310 | 3.310 | 1,617,000 |
| Sep 2, 2024 | 3.670 | 3.670 | 3.320 | 3.330 | 3.330 | 2,511,000 |
| Aug 30, 2024 | 3.830 | 3.830 | 3.590 | 3.660 | 3.660 | 6,917,000 |
| Aug 29, 2024 | 3.740 | 3.870 | 3.610 | 3.820 | 3.820 | 2,336,000 |
| Aug 28, 2024 | 3.930 | 3.930 | 3.650 | 3.730 | 3.730 | 2,254,000 |
| Aug 27, 2024 | 4.090 | 4.090 | 3.900 | 3.930 | 3.930 | 2,608,000 |
| Aug 26, 2024 | 3.980 | 4.090 | 3.890 | 4.080 | 4.080 | 2,855,000 |
| Aug 23, 2024 | 3.980 | 4.010 | 3.810 | 3.980 | 3.980 | 2,560,000 |
| Aug 22, 2024 | 3.910 | 3.980 | 3.730 | 3.970 | 3.970 | 2,763,500 |
| Aug 21, 2024 | 3.630 | 3.900 | 3.600 | 3.900 | 3.900 | 3,108,500 |
| Aug 20, 2024 | 4.080 | 4.080 | 3.630 | 3.630 | 3.630 | 3,373,500 |
| Aug 19, 2024 | 4.040 | 4.120 | 3.950 | 4.070 | 4.070 | 1,277,500 |
| Aug 16, 2024 | 3.960 | 4.140 | 3.920 | 4.030 | 4.030 | 1,109,000 |
| Aug 15, 2024 | 3.960 | 3.990 | 3.820 | 3.960 | 3.960 | 1,420,500 |
| Aug 14, 2024 | 3.920 | 3.950 | 3.760 | 3.950 | 3.950 | 807,000 |
| Aug 13, 2024 | 4.010 | 4.010 | 3.840 | 3.910 | 3.910 | 1,024,000 |
| Aug 12, 2024 | 4.000 | 4.020 | 3.890 | 4.000 | 4.000 | 978,500 |
| Aug 9, 2024 | 3.960 | 4.010 | 3.930 | 3.990 | 3.990 | 261,500 |
| Aug 8, 2024 | 4.000 | 4.000 | 3.750 | 3.950 | 3.950 | 1,449,500 |
| Aug 7, 2024 | 3.900 | 4.010 | 3.860 | 3.990 | 3.990 | 920,000 |
| Aug 6, 2024 | 3.750 | 3.890 | 3.710 | 3.890 | 3.890 | 2,087,000 |
| Aug 5, 2024 | 3.900 | 3.910 | 3.550 | 3.740 | 3.740 | 1,824,500 |
| Aug 2, 2024 | 3.980 | 4.000 | 3.870 | 3.890 | 3.890 | 1,443,500 |
| Aug 1, 2024 | 4.170 | 4.230 | 3.800 | 4.000 | 4.000 | 2,467,000 |
| Jul 31, 2024 | 4.000 | 4.250 | 3.880 | 4.250 | 4.250 | 4,891,000 |
| Jul 30, 2024 | 4.160 | 4.160 | 3.850 | 4.000 | 4.000 | 1,525,500 |
| Jul 29, 2024 | 3.990 | 4.010 | 3.820 | 4.000 | 4.000 | 1,721,500 |
| Jul 26, 2024 | 4.020 | 4.050 | 3.950 | 4.000 | 4.000 | 506,000 |
| Jul 25, 2024 | 4.120 | 4.120 | 3.950 | 4.000 | 4.000 | 452,500 |
| Jul 24, 2024 | 4.140 | 4.160 | 4.000 | 4.030 | 4.030 | 1,234,500 |
| Jul 23, 2024 | 4.350 | 4.350 | 4.050 | 4.050 | 4.050 | 1,715,500 |
| Jul 22, 2024 | 4.500 | 4.500 | 4.150 | 4.310 | 4.310 | 1,956,000 |
| Jul 19, 2024 | 4.450 | 4.460 | 4.150 | 4.310 | 4.310 | 1,698,000 |
| Jul 18, 2024 | 4.440 | 4.460 | 4.160 | 4.400 | 4.400 | 1,446,500 |
| Jul 17, 2024 | 4.240 | 4.390 | 4.210 | 4.290 | 4.290 | 1,558,000 |
| Jul 16, 2024 | 4.150 | 4.160 | 3.930 | 4.140 | 4.140 | 1,493,000 |
| Jul 15, 2024 | 4.240 | 4.240 | 4.020 | 4.020 | 4.020 | 2,096,730 |
| Jul 12, 2024 | 4.340 | 4.340 | 4.090 | 4.220 | 4.220 | 4,303,000 |
| Jul 11, 2024 | 4.160 | 4.360 | 4.120 | 4.260 | 4.260 | 2,389,500 |
| Jul 10, 2024 | 4.120 | 4.150 | 4.000 | 4.110 | 4.110 | 710,500 |
| Jul 9, 2024 | 4.260 | 4.280 | 3.960 | 4.080 | 4.080 | 3,941,000 |
| Jul 8, 2024 | 4.670 | 4.670 | 4.030 | 4.250 | 4.250 | 3,675,500 |
| Jul 5, 2024 | 4.730 | 4.740 | 4.270 | 4.480 | 4.480 | 4,078,000 |
| Jul 4, 2024 | 4.850 | 4.960 | 4.670 | 4.700 | 4.700 | 1,578,500 |
| Jul 3, 2024 | 5.070 | 5.090 | 4.890 | 5.000 | 5.000 | 779,500 |
| Jul 2, 2024 | 5.180 | 5.350 | 4.750 | 4.990 | 4.990 | 2,317,500 |
| Jun 28, 2024 | 5.100 | 5.310 | 4.950 | 5.180 | 5.180 | 4,018,500 |
| Jun 27, 2024 | 5.090 | 5.160 | 5.000 | 5.060 | 5.060 | 1,753,500 |
| Jun 26, 2024 | 5.400 | 5.400 | 5.000 | 5.160 | 5.160 | 1,474,500 |
| Jun 25, 2024 | 5.360 | 5.370 | 5.030 | 5.100 | 5.100 | 1,764,144 |
| Jun 24, 2024 | 5.370 | 5.390 | 5.240 | 5.300 | 5.300 | 369,500 |
| Jun 21, 2024 | 5.500 | 5.540 | 5.320 | 5.410 | 5.410 | 1,470,500 |
| Jun 20, 2024 | 5.840 | 5.860 | 5.440 | 5.590 | 5.590 | 956,000 |
| Jun 19, 2024 | 5.480 | 5.560 | 5.360 | 5.540 | 5.540 | 1,491,000 |
| Jun 18, 2024 | 5.760 | 5.760 | 5.430 | 5.470 | 5.470 | 1,243,000 |
| Jun 17, 2024 | 5.950 | 5.950 | 5.550 | 5.610 | 5.610 | 864,000 |
| Jun 14, 2024 | 5.650 | 5.650 | 5.550 | 5.620 | 5.620 | 2,467,500 |
| Jun 13, 2024 | 5.850 | 5.850 | 5.560 | 5.620 | 5.620 | 1,109,000 |
| Jun 12, 2024 | 5.920 | 5.890 | 5.600 | 5.650 | 5.650 | 533,500 |
| Jun 11, 2024 | 6.040 | 6.040 | 5.550 | 5.770 | 5.770 | 4,326,925 |
| Jun 7, 2024 | 5.800 | 5.830 | 5.610 | 5.730 | 5.730 | 939,000 |
| Jun 6, 2024 | 5.700 | 5.710 | 5.600 | 5.700 | 5.700 | 1,477,500 |
| Jun 5, 2024 | 5.800 | 5.940 | 5.630 | 5.700 | 5.700 | 668,500 |
| Jun 4, 2024 | 5.850 | 6.000 | 5.730 | 5.770 | 5.770 | 1,438,790 |
| Jun 3, 2024 | 6.140 | 6.140 | 5.780 | 5.840 | 5.840 | 955,500 |
| May 31, 2024 | 6.150 | 6.150 | 5.950 | 6.000 | 6.000 | 1,672,000 |
| May 30, 2024 | 6.170 | 6.170 | 6.010 | 6.060 | 6.060 | 764,000 |
| May 29, 2024 | 6.140 | 6.190 | 6.090 | 6.110 | 6.110 | 1,138,500 |
| May 28, 2024 | 6.350 | 6.350 | 6.080 | 6.180 | 6.180 | 1,202,500 |
| May 27, 2024 | 6.220 | 6.240 | 6.000 | 6.220 | 6.220 | 1,521,500 |
| May 24, 2024 | 6.250 | 6.250 | 6.110 | 6.200 | 6.200 | 1,992,000 |
| May 23, 2024 | 6.350 | 6.330 | 6.110 | 6.180 | 6.180 | 1,226,500 |
| May 22, 2024 | 6.240 | 6.350 | 6.140 | 6.280 | 6.280 | 1,377,500 |
| May 21, 2024 | 6.380 | 6.380 | 6.080 | 6.210 | 6.210 | 1,348,500 |
| May 20, 2024 | 6.470 | 6.470 | 6.170 | 6.330 | 6.330 | 19,059,640 |
| May 17, 2024 | 6.090 | 6.220 | 6.090 | 6.160 | 6.160 | 1,852,500 |
| May 16, 2024 | 6.380 | 6.380 | 6.090 | 6.090 | 6.090 | 1,843,160 |
| May 14, 2024 | 6.240 | 6.380 | 6.240 | 6.330 | 6.330 | 1,361,000 |
| May 13, 2024 | 6.160 | 6.300 | 6.080 | 6.200 | 6.200 | 1,679,500 |
| May 10, 2024 | 6.480 | 6.530 | 6.250 | 6.270 | 6.270 | 819,500 |
| May 9, 2024 | 6.430 | 6.500 | 6.280 | 6.480 | 6.480 | 1,195,500 |
| May 8, 2024 | 6.590 | 6.590 | 6.220 | 6.300 | 6.300 | 1,110,000 |
| May 7, 2024 | 6.750 | 6.750 | 6.130 | 6.310 | 6.310 | 1,193,000 |
| May 6, 2024 | 6.510 | 6.630 | 6.300 | 6.470 | 6.470 | 1,596,126 |
| May 3, 2024 | 6.500 | 6.850 | 6.440 | 6.690 | 6.690 | 606,500 |
| May 2, 2024 | 6.260 | 6.490 | 6.230 | 6.490 | 6.490 | 344,000 |
| Apr 30, 2024 | 6.300 | 6.390 | 6.120 | 6.270 | 6.270 | 2,303,000 |
| Apr 29, 2024 | 6.180 | 6.390 | 6.150 | 6.300 | 6.300 | 2,204,500 |
| Apr 26, 2024 | 5.740 | 6.220 | 5.730 | 6.100 | 6.100 | 1,752,000 |
| Apr 25, 2024 | 5.540 | 5.720 | 5.460 | 5.700 | 5.700 | 1,445,000 |
| Apr 24, 2024 | 5.650 | 5.650 | 5.420 | 5.550 | 5.550 | 1,187,270 |
| Apr 23, 2024 | 5.700 | 5.700 | 5.320 | 5.510 | 5.510 | 1,729,000 |
| Apr 22, 2024 | 5.330 | 5.590 | 5.330 | 5.500 | 5.500 | 1,611,502 |
| Apr 19, 2024 | 5.850 | 5.850 | 5.500 | 5.500 | 5.500 | 705,500 |
| Apr 18, 2024 | 5.460 | 5.780 | 5.450 | 5.700 | 5.700 | 1,149,500 |
| Apr 17, 2024 | 5.600 | 5.720 | 5.410 | 5.660 | 5.660 | 1,158,000 |
| Apr 16, 2024 | 5.900 | 5.900 | 5.410 | 5.560 | 5.560 | 1,111,000 |
| Apr 15, 2024 | 6.090 | 6.090 | 5.690 | 5.750 | 5.750 | 1,412,500 |
| Apr 12, 2024 | 6.150 | 6.240 | 5.840 | 5.870 | 5.870 | 1,710,500 |
| Apr 11, 2024 | 6.150 | 6.150 | 5.960 | 6.120 | 6.120 | 869,000 |
| Apr 10, 2024 | 6.350 | 6.350 | 6.040 | 6.110 | 6.110 | 1,828,500 |
| Apr 9, 2024 | 5.830 | 6.270 | 5.820 | 6.270 | 6.270 | 1,374,500 |
| Apr 8, 2024 | 6.050 | 6.170 | 5.700 | 5.870 | 5.870 | 2,149,500 |
| Apr 5, 2024 | 6.430 | 6.430 | 5.930 | 6.090 | 6.090 | 1,234,500 |
| Apr 3, 2024 | 6.050 | 6.250 | 5.850 | 6.190 | 6.190 | 953,487 |
| Apr 2, 2024 | 6.400 | 6.490 | 6.040 | 6.230 | 6.230 | 1,906,968 |
| Mar 28, 2024 | 6.250 | 6.550 | 6.100 | 6.510 | 6.510 | 3,152,000 |
| Mar 27, 2024 | 5.990 | 6.340 | 5.900 | 6.230 | 6.230 | 3,019,000 |
| Mar 26, 2024 | 5.940 | 5.960 | 5.810 | 5.960 | 5.960 | 1,515,500 |
| Mar 25, 2024 | 5.880 | 5.920 | 5.730 | 5.920 | 5.920 | 1,617,000 |
| Mar 22, 2024 | 5.850 | 5.850 | 5.620 | 5.790 | 5.790 | 1,297,500 |
| Mar 21, 2024 | 5.530 | 5.800 | 5.500 | 5.700 | 5.700 | 1,196,000 |
| Mar 20, 2024 | 5.540 | 5.580 | 5.340 | 5.530 | 5.530 | 1,789,500 |
| Mar 19, 2024 | 5.480 | 5.540 | 5.190 | 5.430 | 5.430 | 557,500 |
| Mar 18, 2024 | 5.530 | 5.530 | 5.160 | 5.420 | 5.420 | 814,000 |
| Mar 15, 2024 | 5.400 | 5.400 | 5.220 | 5.330 | 5.330 | 531,000 |
| Mar 14, 2024 | 5.650 | 5.730 | 5.320 | 5.400 | 5.400 | 861,500 |
| Mar 13, 2024 | 5.520 | 5.790 | 5.380 | 5.500 | 5.500 | 880,500 |
| Mar 12, 2024 | 5.190 | 5.460 | 5.030 | 5.440 | 5.440 | 2,981,000 |
| Mar 11, 2024 | 5.250 | 5.250 | 4.750 | 4.940 | 4.940 | 1,608,068 |
| Mar 8, 2024 | 5.140 | 5.160 | 4.980 | 5.050 | 5.050 | 934,000 |
| Mar 7, 2024 | 5.300 | 5.300 | 5.000 | 5.070 | 5.070 | 1,453,000 |
| Mar 6, 2024 | 5.300 | 5.450 | 5.170 | 5.280 | 5.280 | 1,221,778 |
| Mar 5, 2024 | 5.780 | 5.780 | 5.250 | 5.410 | 5.410 | 1,271,500 |
| Mar 4, 2024 | 6.140 | 6.160 | 5.720 | 5.720 | 5.720 | 981,610 |
| Mar 1, 2024 | 5.990 | 6.280 | 5.940 | 6.050 | 6.050 | 514,500 |
| Feb 29, 2024 | 6.050 | 6.300 | 5.830 | 6.050 | 6.050 | 757,500 |
| Feb 28, 2024 | 5.960 | 6.050 | 5.730 | 5.850 | 5.850 | 264,500 |
| Feb 27, 2024 | 5.670 | 5.950 | 5.660 | 5.940 | 5.940 | 470,000 |
| Feb 26, 2024 | 5.850 | 5.840 | 5.660 | 5.820 | 5.820 | 329,500 |
| Feb 23, 2024 | 5.610 | 5.800 | 5.600 | 5.800 | 5.800 | 357,000 |
| Feb 22, 2024 | 5.890 | 5.890 | 5.600 | 5.640 | 5.640 | 338,500 |
| Feb 21, 2024 | 5.800 | 5.890 | 5.570 | 5.720 | 5.720 | 498,500 |
| Feb 20, 2024 | 5.810 | 5.910 | 5.610 | 5.800 | 5.800 | 390,000 |
| Feb 19, 2024 | 5.410 | 5.840 | 5.410 | 5.780 | 5.780 | 480,000 |
| Feb 16, 2024 | 5.160 | 5.830 | 5.160 | 5.800 | 5.800 | 138,000 |
| Feb 15, 2024 | 5.680 | 5.680 | 5.210 | 5.240 | 5.240 | 35,500 |
| Feb 14, 2024 | 5.600 | 5.600 | 5.230 | 5.300 | 5.300 | 57,000 |
| Feb 9, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| Feb 8, 2024 | 5.610 | 5.630 | 5.370 | 5.510 | 5.510 | 1,014,500 |
| Feb 7, 2024 | 6.050 | 6.050 | 5.440 | 5.540 | 5.540 | 1,479,668 |
| Feb 6, 2024 | 5.080 | 5.890 | 5.080 | 5.820 | 5.820 | 1,594,668 |
| Feb 5, 2024 | 6.110 | 6.110 | 5.610 | 5.790 | 5.790 | 899,500 |
| Feb 2, 2024 | 5.980 | 6.180 | 5.800 | 5.970 | 5.970 | 404,000 |
| Feb 1, 2024 | 5.750 | 6.200 | 5.750 | 6.100 | 6.100 | 573,500 |
| Jan 31, 2024 | 6.050 | 6.050 | 5.790 | 6.050 | 6.050 | 532,000 |
| Jan 30, 2024 | 6.030 | 6.300 | 5.820 | 6.100 | 6.100 | 760,500 |
| Jan 29, 2024 | 6.180 | 6.400 | 6.070 | 6.220 | 6.220 | 513,000 |
| Jan 26, 2024 | 6.140 | 6.340 | 5.930 | 6.250 | 6.250 | 521,000 |
| Jan 25, 2024 | 5.940 | 6.270 | 5.800 | 6.250 | 6.250 | 1,019,000 |
| Jan 24, 2024 | 5.920 | 6.030 | 5.680 | 5.880 | 5.880 | 1,096,000 |
| Jan 23, 2024 | 6.380 | 6.380 | 5.910 | 5.920 | 5.920 | 1,353,000 |
Related Tickers
1518.HK NC HEALTHCARE
0.920
+2.22%
0722.HK UMP
0.415
-1.19%
2273.HK Gushengtang Holdings Limited
26.600
-1.12%
1515.HK CR MEDICAL
3.700
-1.07%
1951.HK Jinxin Fertility Group Limited
2.490
-1.97%
1846.HK EUROEYES
3.250
-2.40%
HCSG Healthcare Services Group, Inc.
11.43
0.00%
CCRN Cross Country Healthcare, Inc.
18.25
+0.33%
GRDN Guardian Pharmacy Services, Inc.
21.09
+0.14%
RHC.AX Ramsay Health Care Limited
32.91
-0.93%