3.200
-0.010
(-0.31%)
At close: April 17 at 4:08:07 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 17, 2025 | 3.180 | 3.290 | 3.130 | 3.200 | 3.200 | 1,120,800 |
| Apr 16, 2025 | 3.300 | 3.300 | 3.090 | 3.210 | 3.210 | 1,312,600 |
| Apr 15, 2025 | 3.440 | 3.440 | 3.230 | 3.300 | 3.300 | 1,585,000 |
| Apr 14, 2025 | 3.290 | 3.470 | 3.290 | 3.400 | 3.400 | 1,995,200 |
| Apr 11, 2025 | 3.220 | 3.350 | 3.100 | 3.290 | 3.290 | 1,638,800 |
| Apr 10, 2025 | 3.350 | 3.550 | 3.030 | 3.210 | 3.210 | 4,607,000 |
| Apr 9, 2025 | 3.460 | 3.460 | 3.250 | 3.340 | 3.340 | 3,092,800 |
| Apr 8, 2025 | 3.430 | 3.610 | 3.320 | 3.460 | 3.460 | 1,930,600 |
| Apr 7, 2025 | 3.800 | 3.800 | 3.260 | 3.300 | 3.300 | 7,449,400 |
| Apr 3, 2025 | 4.080 | 4.120 | 3.900 | 4.000 | 4.000 | 1,421,400 |
| Apr 2, 2025 | 4.330 | 4.330 | 4.010 | 4.070 | 4.070 | 1,971,800 |
| Apr 1, 2025 | 4.240 | 4.280 | 4.100 | 4.220 | 4.220 | 1,449,000 |
| Mar 31, 2025 | 4.210 | 4.280 | 4.040 | 4.150 | 4.150 | 1,217,200 |
| Mar 28, 2025 | 4.490 | 4.570 | 4.150 | 4.210 | 4.210 | 2,158,000 |
| Mar 27, 2025 | 4.430 | 4.620 | 4.430 | 4.520 | 4.520 | 1,079,600 |
| Mar 26, 2025 | 4.480 | 4.520 | 4.350 | 4.410 | 4.410 | 1,007,000 |
| Mar 25, 2025 | 4.320 | 4.720 | 4.180 | 4.550 | 4.550 | 2,524,200 |
| Mar 24, 2025 | 4.110 | 4.420 | 4.110 | 4.320 | 4.320 | 1,883,000 |
| Mar 21, 2025 | 4.180 | 4.260 | 4.020 | 4.050 | 4.050 | 1,053,600 |
| Mar 20, 2025 | 4.240 | 4.330 | 4.130 | 4.150 | 4.150 | 1,789,600 |
| Mar 19, 2025 | 4.100 | 4.250 | 3.930 | 4.230 | 4.230 | 2,139,800 |
| Mar 18, 2025 | 3.990 | 4.170 | 3.920 | 4.030 | 4.030 | 2,922,000 |
| Mar 17, 2025 | 3.500 | 4.000 | 3.490 | 3.910 | 3.910 | 5,764,800 |
| Mar 14, 2025 | 3.640 | 3.730 | 3.510 | 3.520 | 3.520 | 3,161,000 |
| Mar 13, 2025 | 3.900 | 3.940 | 3.600 | 3.640 | 3.640 | 2,762,000 |
| Mar 12, 2025 | 3.850 | 4.040 | 3.800 | 3.880 | 3.880 | 3,194,400 |
| Mar 11, 2025 | 4.100 | 4.100 | 3.720 | 3.830 | 3.830 | 6,156,400 |
| Mar 10, 2025 | 4.780 | 4.780 | 4.020 | 4.100 | 4.100 | 9,822,000 |
| Mar 7, 2025 | 5.290 | 5.290 | 4.960 | 5.030 | 5.030 | 15,991,800 |
| Mar 6, 2025 | 5.400 | 5.450 | 5.270 | 5.300 | 5.300 | 11,963,800 |
| Mar 5, 2025 | 5.320 | 5.400 | 5.250 | 5.350 | 5.350 | 6,644,400 |
| Mar 4, 2025 | 5.480 | 5.520 | 5.250 | 5.280 | 5.280 | 5,534,600 |
| Mar 3, 2025 | 5.610 | 5.750 | 5.440 | 5.480 | 5.480 | 5,182,400 |
| Feb 28, 2025 | 5.880 | 6.060 | 5.430 | 5.720 | 5.720 | 20,305,000 |
| Feb 27, 2025 | 5.780 | 6.350 | 5.700 | 6.260 | 6.260 | 32,972,200 |
| Feb 26, 2025 | 5.510 | 5.650 | 5.400 | 5.610 | 5.610 | 8,857,200 |
| Feb 25, 2025 | 5.610 | 5.780 | 5.500 | 5.530 | 5.530 | 9,352,200 |
| Feb 24, 2025 | 6.550 | 6.550 | 5.720 | 5.810 | 5.810 | 17,532,200 |
| Feb 21, 2025 | 6.420 | 6.440 | 5.980 | 6.020 | 6.020 | 14,677,600 |
| Feb 20, 2025 | 6.140 | 6.450 | 6.010 | 6.420 | 6.420 | 10,143,400 |
| Feb 19, 2025 | 5.990 | 6.190 | 5.810 | 6.130 | 6.130 | 7,272,800 |
| Feb 18, 2025 | 6.170 | 6.200 | 5.830 | 5.950 | 5.950 | 6,910,800 |
| Feb 17, 2025 | 6.000 | 6.420 | 5.900 | 6.180 | 6.180 | 15,208,800 |
| Feb 14, 2025 | 5.360 | 5.870 | 5.360 | 5.860 | 5.860 | 11,627,400 |
| Feb 13, 2025 | 5.570 | 5.570 | 5.320 | 5.340 | 5.340 | 6,185,000 |
| Feb 12, 2025 | 5.800 | 6.000 | 5.450 | 5.500 | 5.500 | 22,055,800 |
| Feb 11, 2025 | 5.900 | 5.900 | 5.490 | 5.500 | 5.500 | 6,082,800 |
| Feb 10, 2025 | 5.950 | 5.980 | 5.780 | 5.830 | 5.830 | 8,183,200 |
| Feb 7, 2025 | 5.900 | 6.040 | 5.700 | 5.890 | 5.890 | 11,077,200 |
| Feb 6, 2025 | 5.810 | 5.810 | 5.620 | 5.800 | 5.800 | 7,332,400 |
| Feb 5, 2025 | 5.990 | 6.090 | 5.730 | 5.820 | 5.820 | 7,030,400 |
| Feb 4, 2025 | 5.700 | 5.850 | 5.350 | 5.530 | 5.530 | 497,400 |
| Feb 3, 2025 | 5.600 | 5.800 | 5.120 | 5.470 | 5.470 | 179,600 |
| Jan 28, 2025 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | - |
| Jan 27, 2025 | 5.600 | 5.930 | 5.560 | 5.870 | 5.870 | 4,250,200 |
| Jan 24, 2025 | 5.530 | 5.640 | 5.220 | 5.520 | 5.520 | 5,539,000 |
| Jan 23, 2025 | 5.070 | 6.000 | 5.070 | 5.460 | 5.460 | 15,166,800 |
| Jan 22, 2025 | 5.380 | 5.460 | 5.070 | 5.090 | 5.090 | 2,473,600 |
| Jan 21, 2025 | 5.600 | 5.770 | 5.390 | 5.400 | 5.400 | 2,238,200 |
| Jan 20, 2025 | 5.500 | 5.740 | 5.450 | 5.570 | 5.570 | 2,208,200 |
| Jan 17, 2025 | 5.500 | 5.520 | 5.380 | 5.410 | 5.410 | 785,000 |
| Jan 16, 2025 | 5.370 | 5.540 | 5.370 | 5.490 | 5.490 | 1,150,200 |
| Jan 15, 2025 | 5.500 | 5.540 | 5.350 | 5.390 | 5.390 | 714,600 |
| Jan 14, 2025 | 5.350 | 5.590 | 5.350 | 5.540 | 5.540 | 1,468,200 |
| Jan 13, 2025 | 5.300 | 5.450 | 5.250 | 5.400 | 5.400 | 1,419,800 |
| Jan 10, 2025 | 5.620 | 5.690 | 5.270 | 5.350 | 5.350 | 1,910,000 |
| Jan 9, 2025 | 5.690 | 5.780 | 5.580 | 5.650 | 5.650 | 903,800 |
| Jan 8, 2025 | 6.000 | 6.000 | 5.610 | 5.670 | 5.670 | 1,048,600 |
| Jan 7, 2025 | 5.930 | 5.960 | 5.730 | 5.900 | 5.900 | 892,800 |
| Jan 6, 2025 | 5.950 | 5.990 | 5.850 | 5.890 | 5.890 | 580,600 |
| Jan 3, 2025 | 6.070 | 6.070 | 5.770 | 5.850 | 5.850 | 2,126,400 |
| Jan 2, 2025 | 6.200 | 6.110 | 5.970 | 6.000 | 6.000 | 1,136,600 |
| Dec 31, 2024 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | - |
| Dec 30, 2024 | 6.100 | 6.130 | 6.010 | 6.120 | 6.120 | 1,312,600 |
| Dec 27, 2024 | 6.130 | 6.300 | 6.060 | 6.070 | 6.070 | 1,905,400 |
| Dec 24, 2024 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | - |
| Dec 23, 2024 | 6.530 | 6.530 | 6.180 | 6.240 | 6.240 | 1,680,000 |
| Dec 20, 2024 | 6.100 | 6.810 | 6.100 | 6.380 | 6.380 | 6,140,400 |
| Dec 19, 2024 | 6.200 | 6.200 | 5.920 | 6.100 | 6.100 | 1,506,600 |
| Dec 18, 2024 | 6.200 | 6.230 | 6.100 | 6.190 | 6.190 | 1,274,200 |
| Dec 17, 2024 | 6.440 | 6.520 | 6.120 | 6.140 | 6.140 | 2,252,600 |
| Dec 16, 2024 | 6.670 | 6.670 | 6.450 | 6.480 | 6.480 | 1,461,600 |
| Dec 13, 2024 | 6.910 | 6.980 | 6.560 | 6.570 | 6.570 | 2,764,200 |
| Dec 12, 2024 | 7.000 | 7.020 | 6.890 | 6.930 | 6.930 | 1,320,600 |
| Dec 11, 2024 | 6.890 | 7.070 | 6.840 | 6.950 | 6.950 | 1,786,200 |
| Dec 10, 2024 | 7.090 | 7.200 | 6.800 | 6.800 | 6.800 | 4,225,800 |
| Dec 9, 2024 | 6.890 | 6.950 | 6.680 | 6.950 | 6.950 | 2,536,200 |
| Dec 6, 2024 | 6.850 | 6.980 | 6.770 | 6.830 | 6.830 | 2,257,400 |
| Dec 5, 2024 | 6.900 | 6.900 | 6.730 | 6.800 | 6.800 | 2,013,800 |
| Dec 4, 2024 | 7.180 | 7.240 | 6.840 | 6.840 | 6.840 | 2,524,200 |
| Dec 3, 2024 | 7.250 | 7.310 | 7.090 | 7.180 | 7.180 | 2,587,200 |
| Dec 2, 2024 | 7.360 | 7.360 | 7.170 | 7.180 | 7.180 | 2,315,059 |
| Nov 29, 2024 | 7.020 | 7.450 | 7.020 | 7.240 | 7.240 | 2,099,200 |
| Nov 28, 2024 | 7.530 | 7.530 | 7.120 | 7.130 | 7.130 | 2,523,200 |
| Nov 27, 2024 | 7.280 | 7.750 | 7.150 | 7.400 | 7.400 | 7,305,800 |
| Nov 26, 2024 | 6.810 | 8.270 | 6.810 | 7.340 | 7.340 | 16,008,800 |
| Nov 25, 2024 | 6.670 | 6.960 | 6.570 | 6.890 | 6.890 | 3,139,800 |
| Nov 22, 2024 | 7.080 | 7.090 | 6.530 | 6.560 | 6.560 | 3,261,800 |
| Nov 21, 2024 | 7.300 | 7.300 | 6.950 | 6.960 | 6.960 | 2,704,400 |
| Nov 20, 2024 | 7.100 | 7.360 | 7.020 | 7.230 | 7.230 | 3,476,000 |
| Nov 19, 2024 | 7.000 | 7.120 | 6.860 | 7.100 | 7.100 | 2,091,800 |
| Nov 18, 2024 | 7.110 | 7.350 | 6.820 | 6.830 | 6.830 | 2,931,400 |
| Nov 15, 2024 | 7.150 | 7.180 | 6.890 | 6.990 | 6.990 | 3,563,400 |
| Nov 14, 2024 | 7.890 | 7.960 | 6.990 | 7.050 | 7.050 | 6,877,200 |
| Nov 13, 2024 | 8.090 | 8.170 | 7.690 | 7.870 | 7.870 | 5,004,400 |
| Nov 12, 2024 | 7.640 | 8.360 | 7.640 | 8.090 | 8.090 | 13,136,400 |
| Nov 11, 2024 | 7.900 | 7.900 | 7.600 | 7.790 | 7.790 | 5,400,200 |
| Nov 8, 2024 | 8.000 | 8.560 | 7.860 | 7.970 | 7.970 | 10,795,200 |
| Nov 7, 2024 | 8.140 | 8.140 | 7.610 | 7.830 | 7.830 | 7,525,600 |
| Nov 6, 2024 | 8.300 | 8.660 | 8.020 | 8.040 | 8.040 | 8,371,400 |
| Nov 5, 2024 | 8.300 | 8.420 | 8.080 | 8.290 | 8.290 | 6,785,200 |
| Nov 4, 2024 | 8.450 | 8.540 | 7.880 | 8.400 | 8.400 | 10,408,200 |
| Nov 1, 2024 | 7.930 | 8.420 | 7.630 | 8.360 | 8.360 | 24,689,800 |
| Oct 31, 2024 | 7.920 | 7.920 | 7.380 | 7.510 | 7.510 | 3,965,400 |
| Oct 30, 2024 | 7.650 | 8.040 | 7.250 | 7.680 | 7.680 | 14,483,800 |
| Oct 29, 2024 | 7.490 | 7.710 | 7.110 | 7.180 | 7.180 | 8,667,600 |
| Oct 28, 2024 | 8.010 | 8.010 | 7.300 | 7.400 | 7.400 | 6,369,000 |
| Oct 25, 2024 | 8.350 | 8.560 | 7.820 | 7.940 | 7.940 | 9,006,800 |
| Oct 24, 2024 | 8.330 | 8.800 | 7.850 | 8.170 | 8.170 | 17,638,600 |
| Oct 23, 2024 | 7.970 | 9.060 | 7.720 | 8.160 | 8.160 | 24,361,600 |
| Oct 22, 2024 | 6.740 | 7.860 | 6.710 | 7.610 | 7.610 | 17,153,200 |
| Oct 21, 2024 | 7.240 | 7.240 | 6.650 | 6.740 | 6.740 | 7,005,200 |
| Oct 18, 2024 | 7.230 | 7.290 | 6.660 | 7.000 | 7.000 | 10,603,200 |
| Oct 17, 2024 | 5.900 | 7.500 | 5.900 | 6.840 | 6.840 | 37,545,000 |
| Oct 16, 2024 | 6.180 | 6.180 | 5.700 | 5.820 | 5.820 | 4,576,600 |
| Oct 15, 2024 | 6.290 | 6.660 | 6.050 | 6.080 | 6.080 | 5,469,200 |
| Oct 14, 2024 | 6.760 | 6.830 | 5.980 | 6.260 | 6.260 | 6,842,200 |
| Oct 10, 2024 | 7.170 | 7.390 | 6.480 | 6.710 | 6.710 | 8,836,000 |
| Oct 9, 2024 | 9.410 | 9.410 | 6.960 | 7.100 | 7.100 | 16,142,400 |
| Oct 8, 2024 | 13.980 | 14.200 | 8.570 | 8.840 | 8.840 | 15,226,171 |
| Oct 7, 2024 | 12.420 | 14.460 | 11.340 | 12.460 | 12.460 | 1,950,600 |
| Oct 4, 2024 | 11.800 | 11.800 | 10.300 | 10.800 | 10.800 | 1,031,400 |
| Oct 3, 2024 | 13.820 | 15.480 | 10.000 | 11.800 | 11.800 | 1,433,600 |
| Oct 2, 2024 | 9.000 | 14.000 | 9.000 | 13.800 | 13.800 | 2,481,600 |
| Sep 30, 2024 | 5.930 | 9.220 | 5.930 | 8.930 | 8.930 | 10,643,600 |
| Sep 27, 2024 | 4.680 | 6.400 | 4.600 | 5.720 | 5.720 | 11,677,200 |
| Sep 26, 2024 | 4.350 | 4.450 | 4.190 | 4.450 | 4.450 | 1,998,400 |
| Sep 25, 2024 | 4.380 | 4.380 | 4.150 | 4.250 | 4.250 | 1,071,000 |
| Sep 24, 2024 | 4.200 | 4.200 | 4.040 | 4.180 | 4.180 | 1,002,400 |
| Sep 23, 2024 | 4.380 | 4.380 | 4.060 | 4.060 | 4.060 | 674,190 |
| Sep 20, 2024 | 4.380 | 4.380 | 4.230 | 4.260 | 4.260 | 497,200 |
| Sep 19, 2024 | 4.300 | 4.360 | 4.160 | 4.230 | 4.230 | 371,400 |
| Sep 17, 2024 | 4.680 | 4.680 | 4.310 | 4.310 | 4.310 | 39,000 |
| Sep 16, 2024 | 4.300 | 4.460 | 4.300 | 4.460 | 4.460 | 26,000 |
| Sep 13, 2024 | 4.040 | 4.160 | 4.020 | 4.140 | 4.140 | 321,800 |
| Sep 12, 2024 | 4.090 | 4.100 | 4.000 | 4.000 | 4.000 | 257,600 |
| Sep 11, 2024 | 4.330 | 4.330 | 3.970 | 4.000 | 4.000 | 1,120,400 |
| Sep 10, 2024 | 4.260 | 4.600 | 3.950 | 4.180 | 4.180 | 2,676,800 |
| Sep 9, 2024 | 4.290 | 4.290 | 3.970 | 3.970 | 3.970 | 1,148,400 |
| Sep 5, 2024 | 4.490 | 4.500 | 4.220 | 4.280 | 4.280 | 440,800 |
| Sep 4, 2024 | 4.600 | 4.600 | 4.300 | 4.380 | 4.380 | 760,600 |
| Sep 3, 2024 | 4.740 | 4.740 | 4.440 | 4.590 | 4.590 | 396,200 |
| Sep 2, 2024 | 4.600 | 4.650 | 4.450 | 4.600 | 4.600 | 380,400 |
| Aug 30, 2024 | 4.300 | 4.650 | 4.300 | 4.510 | 4.510 | 876,800 |
| Aug 29, 2024 | 4.270 | 4.550 | 4.100 | 4.500 | 4.500 | 1,718,200 |
| Aug 28, 2024 | 4.250 | 4.290 | 4.160 | 4.220 | 4.220 | 193,600 |
| Aug 27, 2024 | 4.380 | 4.430 | 4.270 | 4.280 | 4.280 | 437,000 |
| Aug 26, 2024 | 5.100 | 5.100 | 4.310 | 4.330 | 4.330 | 621,800 |
| Aug 23, 2024 | 5.020 | 5.020 | 4.630 | 4.670 | 4.670 | 206,200 |
| Aug 22, 2024 | 5.400 | 5.400 | 4.730 | 4.880 | 4.880 | 787,400 |
| Aug 21, 2024 | 5.780 | 5.780 | 5.280 | 5.380 | 5.380 | 279,800 |
| Aug 20, 2024 | 6.180 | 6.180 | 5.570 | 5.630 | 5.630 | 159,400 |
| Aug 19, 2024 | 5.930 | 5.960 | 5.650 | 5.760 | 5.760 | 127,000 |
| Aug 16, 2024 | 5.780 | 5.930 | 5.760 | 5.860 | 5.860 | 132,400 |
| Aug 15, 2024 | 5.830 | 5.930 | 5.710 | 5.780 | 5.780 | 86,800 |
| Aug 14, 2024 | 5.960 | 5.960 | 5.740 | 5.800 | 5.800 | 61,200 |
| Aug 13, 2024 | 6.190 | 6.190 | 5.940 | 5.960 | 5.960 | 306,600 |
| Aug 12, 2024 | 6.420 | 6.400 | 6.130 | 6.180 | 6.180 | 299,200 |
| Aug 9, 2024 | 6.470 | 6.470 | 6.320 | 6.330 | 6.330 | 50,400 |
| Aug 8, 2024 | 6.690 | 6.690 | 6.380 | 6.410 | 6.410 | 66,600 |
| Aug 7, 2024 | 6.850 | 6.850 | 6.520 | 6.590 | 6.590 | 57,000 |
| Aug 6, 2024 | 6.880 | 6.880 | 6.500 | 6.650 | 6.650 | 147,800 |
| Aug 5, 2024 | 6.600 | 6.870 | 6.450 | 6.480 | 6.480 | 361,400 |
| Aug 2, 2024 | 6.650 | 6.930 | 6.510 | 6.870 | 6.870 | 239,200 |
| Aug 1, 2024 | 6.720 | 6.720 | 6.510 | 6.650 | 6.650 | 94,200 |
| Jul 31, 2024 | 6.570 | 6.720 | 6.360 | 6.720 | 6.720 | 211,600 |
| Jul 30, 2024 | 6.410 | 6.440 | 6.300 | 6.440 | 6.440 | 57,000 |
| Jul 29, 2024 | 6.420 | 6.570 | 6.340 | 6.450 | 6.450 | 27,200 |
| Jul 26, 2024 | 6.350 | 6.420 | 6.280 | 6.410 | 6.410 | 43,800 |
| Jul 25, 2024 | 6.440 | 6.440 | 6.280 | 6.350 | 6.350 | 46,000 |
| Jul 24, 2024 | 6.420 | 6.460 | 6.350 | 6.360 | 6.360 | 67,600 |
| Jul 23, 2024 | 6.500 | 6.500 | 6.400 | 6.410 | 6.410 | 56,600 |
| Jul 22, 2024 | 6.510 | 6.560 | 6.480 | 6.530 | 6.530 | 74,400 |
| Jul 19, 2024 | 6.550 | 6.560 | 6.430 | 6.500 | 6.500 | 122,800 |
| Jul 18, 2024 | 6.530 | 6.690 | 6.500 | 6.500 | 6.500 | 238,400 |
| Jul 17, 2024 | 6.770 | 6.830 | 6.570 | 6.570 | 6.570 | 231,200 |
| Jul 16, 2024 | 6.800 | 6.900 | 6.670 | 6.830 | 6.830 | 82,200 |
| Jul 15, 2024 | 7.160 | 7.160 | 6.770 | 6.840 | 6.840 | 25,200 |
| Jul 12, 2024 | 7.280 | 7.280 | 6.830 | 6.910 | 6.910 | 61,200 |
| Jul 11, 2024 | 6.710 | 6.890 | 6.710 | 6.880 | 6.880 | 103,800 |
| Jul 10, 2024 | 7.200 | 7.200 | 6.670 | 6.780 | 6.780 | 80,400 |
| Jul 9, 2024 | 6.850 | 6.850 | 6.700 | 6.730 | 6.730 | 79,200 |
| Jul 8, 2024 | 6.800 | 6.850 | 6.680 | 6.850 | 6.850 | 56,800 |
| Jul 5, 2024 | 6.710 | 6.960 | 6.610 | 6.840 | 6.840 | 77,400 |
| Jul 4, 2024 | 6.900 | 6.900 | 6.730 | 6.820 | 6.820 | 62,000 |
| Jul 3, 2024 | 6.770 | 6.940 | 6.750 | 6.850 | 6.850 | 182,200 |
| Jul 2, 2024 | 7.100 | 7.100 | 6.820 | 6.820 | 6.820 | 225,800 |
| Jun 28, 2024 | 7.060 | 7.130 | 7.000 | 7.020 | 7.020 | 76,200 |
| Jun 27, 2024 | 7.280 | 7.280 | 7.000 | 7.120 | 7.120 | 50,000 |
| Jun 26, 2024 | 7.120 | 7.180 | 7.000 | 7.180 | 7.180 | 131,600 |
| Jun 25, 2024 | 7.060 | 7.210 | 6.980 | 7.100 | 7.100 | 117,400 |
| Jun 24, 2024 | 6.930 | 7.440 | 6.930 | 7.240 | 7.240 | 415,200 |
| Jun 21, 2024 | 6.910 | 7.180 | 6.870 | 7.180 | 7.180 | 200,400 |
| Jun 20, 2024 | 7.240 | 7.200 | 6.970 | 7.120 | 7.120 | 56,600 |
| Jun 19, 2024 | 6.860 | 7.200 | 6.850 | 7.180 | 7.180 | 135,800 |
| Jun 18, 2024 | 7.000 | 7.000 | 6.840 | 6.960 | 6.960 | 123,600 |
| Jun 17, 2024 | 7.150 | 7.150 | 6.920 | 6.940 | 6.940 | 138,400 |
| Jun 14, 2024 | 7.250 | 7.250 | 7.070 | 7.090 | 7.090 | 48,600 |
| Jun 13, 2024 | 7.130 | 7.400 | 7.080 | 7.080 | 7.080 | 230,000 |
| Jun 12, 2024 | 6.990 | 7.200 | 6.990 | 7.000 | 7.000 | 54,200 |
| Jun 11, 2024 | 7.160 | 7.160 | 6.840 | 7.060 | 7.060 | 97,800 |
| Jun 7, 2024 | 7.300 | 7.300 | 6.890 | 6.890 | 6.890 | 157,600 |
| Jun 6, 2024 | 7.150 | 7.380 | 7.030 | 7.080 | 7.080 | 113,052 |
| Jun 5, 2024 | 7.250 | 7.250 | 6.970 | 7.080 | 7.080 | 279,800 |
| Jun 4, 2024 | 7.000 | 7.120 | 6.710 | 7.050 | 7.050 | 323,200 |
| Jun 3, 2024 | 7.000 | 6.920 | 6.670 | 6.760 | 6.760 | 269,800 |
| May 31, 2024 | 6.970 | 6.980 | 6.600 | 6.600 | 6.600 | 287,400 |
| May 30, 2024 | 7.490 | 7.490 | 6.710 | 6.880 | 6.880 | 622,200 |
| May 29, 2024 | 7.600 | 7.600 | 7.120 | 7.160 | 7.160 | 242,000 |
| May 28, 2024 | 7.720 | 7.720 | 7.300 | 7.380 | 7.380 | 752,400 |
| May 27, 2024 | 7.990 | 8.680 | 7.340 | 7.430 | 7.430 | 2,515,200 |
| May 24, 2024 | 7.580 | 7.580 | 7.270 | 7.380 | 7.380 | 235,200 |
| May 23, 2024 | 7.700 | 7.700 | 7.400 | 7.480 | 7.480 | 173,200 |
| May 22, 2024 | 7.900 | 7.900 | 7.500 | 7.600 | 7.600 | 305,800 |
| May 21, 2024 | 7.950 | 7.950 | 7.700 | 7.730 | 7.730 | 158,000 |
| May 20, 2024 | 8.050 | 8.160 | 7.760 | 7.820 | 7.820 | 364,600 |
| May 17, 2024 | 8.000 | 8.280 | 8.000 | 8.030 | 8.030 | 320,200 |
| May 16, 2024 | 8.470 | 8.470 | 7.910 | 8.030 | 8.030 | 425,600 |
| May 14, 2024 | 8.300 | 8.530 | 8.280 | 8.390 | 8.390 | 462,600 |
| May 13, 2024 | 8.280 | 8.400 | 8.230 | 8.280 | 8.280 | 199,600 |
| May 10, 2024 | 8.570 | 8.530 | 8.220 | 8.220 | 8.220 | 400,600 |
| May 9, 2024 | 8.590 | 8.600 | 8.410 | 8.520 | 8.520 | 123,800 |
| May 8, 2024 | 8.330 | 8.500 | 8.240 | 8.480 | 8.480 | 219,800 |
| May 7, 2024 | 8.560 | 8.600 | 8.230 | 8.330 | 8.330 | 258,400 |
| May 6, 2024 | 8.600 | 8.680 | 8.430 | 8.550 | 8.550 | 236,000 |
| May 3, 2024 | 8.720 | 8.880 | 8.720 | 8.880 | 8.880 | 800 |
| May 2, 2024 | 8.440 | 8.880 | 8.430 | 8.720 | 8.720 | 143,200 |
| Apr 30, 2024 | 8.480 | 8.480 | 8.210 | 8.440 | 8.440 | 193,400 |
| Apr 29, 2024 | 8.700 | 8.700 | 8.260 | 8.380 | 8.380 | 242,000 |
| Apr 26, 2024 | 8.110 | 8.350 | 8.110 | 8.250 | 8.250 | 201,800 |
| Apr 25, 2024 | 8.190 | 8.420 | 8.180 | 8.180 | 8.180 | 176,800 |
| Apr 24, 2024 | 8.700 | 8.700 | 8.240 | 8.400 | 8.400 | 82,800 |
| Apr 23, 2024 | 8.320 | 8.540 | 8.300 | 8.390 | 8.390 | 51,400 |
| Apr 22, 2024 | 8.320 | 8.460 | 8.300 | 8.330 | 8.330 | 196,200 |
| Apr 19, 2024 | 8.170 | 8.470 | 8.160 | 8.250 | 8.250 | 170,600 |
| Apr 18, 2024 | 8.690 | 8.690 | 8.160 | 8.320 | 8.320 | 154,000 |
| Apr 17, 2024 | 8.600 | 8.600 | 8.250 | 8.270 | 8.270 | 70,600 |
Related Tickers
300871.SZ Hvsen Biotechnology Co., Ltd.
22.20
-7.89%
2157.HK Lepu Biopharma Co., Ltd.
3.960
+2.86%
2171.HK CARsgen Therapeutics Holdings Limited
12.740
+3.24%
2257.HK Sirnaomics Ltd.
2.960
+0.68%
2315.HK Biocytogen Pharmaceuticals (Beijing) Co., Ltd.
11.800
+3.87%
6826.HK Shanghai Haohai Biological Technology Co., Ltd.
24.100
+0.21%
9966.HK Alphamab Oncology
6.630
+1.07%
9969.HK InnoCare Pharma Limited
8.830
+6.77%
2197.HK Clover Biopharmaceuticals, Ltd.
0.196
-2.00%
9939.HK Kintor Pharmaceutical Limited
1.100
-0.90%