8.450
-0.520
(-5.80%)
At close: 4:08:28 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 16, 2025 | 8.990 | 8.990 | 8.370 | 8.450 | 8.450 | 12,972,000 |
| Apr 15, 2025 | 9.140 | 9.140 | 8.850 | 8.970 | 8.970 | 6,075,344 |
| Apr 14, 2025 | 8.950 | 9.300 | 8.850 | 9.010 | 9.010 | 10,719,500 |
| Apr 11, 2025 | 8.500 | 8.810 | 8.500 | 8.650 | 8.650 | 8,914,467 |
| Apr 10, 2025 | 9.050 | 9.180 | 8.460 | 8.470 | 8.470 | 13,244,100 |
| Apr 9, 2025 | 8.740 | 8.740 | 8.250 | 8.620 | 8.620 | 9,244,600 |
| Apr 8, 2025 | 8.760 | 9.110 | 8.610 | 8.830 | 8.830 | 5,606,213 |
| Apr 7, 2025 | 9.890 | 9.890 | 8.570 | 8.760 | 8.760 | 20,955,876 |
| Apr 3, 2025 | 10.440 | 10.660 | 10.380 | 10.420 | 10.420 | 3,144,000 |
| Apr 2, 2025 | 10.700 | 10.700 | 10.500 | 10.620 | 10.620 | 4,050,500 |
| Apr 1, 2025 | 10.580 | 10.900 | 10.500 | 10.740 | 10.740 | 7,241,000 |
| Mar 31, 2025 | 11.020 | 11.140 | 10.500 | 10.580 | 10.580 | 6,526,000 |
| Mar 28, 2025 | 11.500 | 11.560 | 10.800 | 11.040 | 11.040 | 11,154,067 |
| Mar 27, 2025 | 11.720 | 11.760 | 11.260 | 11.440 | 11.440 | 5,813,000 |
| Mar 26, 2025 | 11.980 | 12.060 | 11.700 | 11.760 | 11.760 | 4,799,000 |
| Mar 25, 2025 | 12.020 | 12.200 | 11.800 | 11.880 | 11.880 | 6,121,000 |
| Mar 24, 2025 | 12.040 | 12.060 | 11.780 | 12.020 | 12.020 | 1,937,000 |
| Mar 21, 2025 | 12.200 | 12.320 | 11.860 | 12.000 | 12.000 | 6,780,329 |
| Mar 20, 2025 | 12.540 | 12.540 | 12.200 | 12.320 | 12.320 | 3,257,000 |
| Mar 19, 2025 | 12.520 | 12.520 | 12.340 | 12.460 | 12.460 | 4,719,000 |
| Mar 18, 2025 | 12.580 | 12.620 | 12.300 | 12.540 | 12.540 | 4,697,483 |
| Mar 17, 2025 | 12.340 | 12.660 | 12.340 | 12.400 | 12.400 | 4,913,000 |
| Mar 14, 2025 | 11.940 | 12.340 | 11.900 | 12.220 | 12.220 | 7,689,000 |
| Mar 13, 2025 | 12.500 | 12.680 | 11.840 | 12.100 | 12.100 | 13,877,000 |
| Mar 12, 2025 | 13.020 | 13.040 | 12.440 | 12.580 | 12.580 | 9,387,000 |
| Mar 11, 2025 | 12.880 | 13.260 | 12.720 | 12.900 | 12.900 | 9,349,050 |
| Mar 10, 2025 | 13.420 | 13.620 | 13.180 | 13.420 | 13.420 | 4,019,414 |
| Mar 7, 2025 | 13.420 | 13.600 | 13.120 | 13.300 | 13.300 | 5,476,376 |
| Mar 6, 2025 | 13.500 | 13.660 | 13.240 | 13.460 | 13.460 | 4,863,000 |
| Mar 5, 2025 | 13.540 | 13.820 | 12.800 | 13.400 | 13.400 | 12,049,916 |
| Mar 4, 2025 | 13.620 | 13.680 | 13.280 | 13.500 | 13.500 | 6,306,299 |
| Mar 3, 2025 | 13.340 | 14.440 | 13.300 | 13.880 | 13.880 | 11,439,904 |
| Feb 28, 2025 | 13.500 | 13.860 | 13.260 | 13.340 | 13.340 | 7,394,000 |
| Feb 27, 2025 | 14.140 | 14.280 | 13.340 | 13.780 | 13.780 | 10,812,000 |
| Feb 26, 2025 | 13.220 | 14.200 | 13.220 | 14.120 | 14.120 | 20,966,044 |
| Feb 25, 2025 | 12.580 | 13.980 | 12.500 | 13.000 | 13.000 | 24,957,764 |
| Feb 24, 2025 | 12.320 | 12.700 | 12.060 | 12.660 | 12.660 | 9,851,000 |
| Feb 21, 2025 | 12.760 | 12.840 | 12.220 | 12.320 | 12.320 | 11,787,000 |
| Feb 20, 2025 | 12.600 | 12.800 | 12.340 | 12.760 | 12.760 | 10,025,000 |
| Feb 19, 2025 | 12.340 | 12.640 | 12.100 | 12.640 | 12.640 | 7,369,200 |
| Feb 18, 2025 | 12.500 | 12.800 | 12.340 | 12.460 | 12.460 | 6,312,000 |
| Feb 17, 2025 | 12.160 | 12.560 | 12.100 | 12.480 | 12.480 | 5,831,000 |
| Feb 14, 2025 | 12.120 | 12.480 | 12.020 | 12.160 | 12.160 | 6,032,000 |
| Feb 13, 2025 | 12.280 | 12.480 | 12.020 | 12.060 | 12.060 | 6,042,821 |
| Feb 12, 2025 | 12.120 | 12.500 | 12.200 | 12.320 | 12.320 | 5,774,931 |
| Feb 11, 2025 | 13.040 | 13.140 | 12.140 | 12.340 | 12.340 | 12,962,462 |
| Feb 10, 2025 | 12.700 | 13.180 | 12.420 | 13.140 | 13.140 | 13,366,200 |
| Feb 7, 2025 | 11.980 | 13.260 | 11.800 | 13.120 | 13.120 | 25,974,403 |
| Feb 6, 2025 | 11.260 | 12.000 | 11.260 | 11.980 | 11.980 | 7,765,400 |
| Feb 5, 2025 | 11.460 | 11.720 | 11.040 | 11.420 | 11.420 | 4,384,000 |
| Feb 4, 2025 | 11.240 | 11.520 | 11.140 | 11.420 | 11.420 | 2,108,000 |
| Feb 3, 2025 | 11.700 | 11.700 | 11.040 | 11.140 | 11.140 | 2,199,261 |
| Jan 28, 2025 | 11.380 | 11.380 | 11.380 | 11.380 | 11.380 | - |
| Jan 27, 2025 | 11.920 | 12.160 | 11.540 | 11.640 | 11.640 | 3,824,770 |
| Jan 24, 2025 | 11.500 | 12.500 | 11.440 | 11.920 | 11.920 | 10,307,366 |
| Jan 23, 2025 | 11.620 | 12.040 | 11.600 | 11.600 | 11.600 | 2,293,098 |
| Jan 22, 2025 | 11.520 | 11.800 | 11.280 | 11.800 | 11.800 | 3,629,845 |
| Jan 21, 2025 | 11.820 | 11.860 | 11.500 | 11.560 | 11.560 | 3,959,000 |
| Jan 20, 2025 | 11.900 | 11.980 | 11.620 | 11.800 | 11.800 | 4,516,490 |
| Jan 17, 2025 | 12.200 | 12.200 | 11.600 | 11.760 | 11.760 | 3,857,000 |
| Jan 16, 2025 | 12.360 | 12.480 | 11.960 | 12.080 | 12.080 | 6,504,000 |
| Jan 15, 2025 | 11.900 | 12.760 | 11.560 | 12.260 | 12.260 | 15,088,779 |
| Jan 14, 2025 | 10.960 | 11.820 | 10.960 | 11.760 | 11.760 | 5,349,111 |
| Jan 13, 2025 | 11.720 | 11.940 | 10.960 | 11.140 | 11.140 | 6,789,000 |
| Jan 10, 2025 | 12.120 | 12.120 | 11.460 | 11.980 | 11.980 | 6,049,000 |
| Jan 9, 2025 | 12.180 | 12.340 | 12.040 | 12.060 | 12.060 | 2,347,000 |
| Jan 8, 2025 | 11.920 | 12.300 | 11.520 | 12.160 | 12.160 | 4,863,367 |
| Jan 7, 2025 | 11.560 | 12.100 | 11.520 | 12.060 | 12.060 | 7,661,796 |
| Jan 6, 2025 | 11.260 | 11.740 | 11.260 | 11.560 | 11.560 | 5,961,603 |
| Jan 3, 2025 | 11.160 | 11.560 | 10.960 | 11.260 | 11.260 | 5,348,000 |
| Jan 2, 2025 | 10.880 | 11.340 | 10.700 | 10.960 | 10.960 | 4,817,000 |
| Dec 31, 2024 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | - |
| Dec 30, 2024 | 11.100 | 11.260 | 11.000 | 11.080 | 11.080 | 4,246,195 |
| Dec 27, 2024 | 11.460 | 11.560 | 11.020 | 11.200 | 11.200 | 8,112,100 |
| Dec 24, 2024 | 11.840 | 11.840 | 11.840 | 11.840 | 11.840 | - |
| Dec 23, 2024 | 11.080 | 11.320 | 10.940 | 11.020 | 11.020 | 4,362,955 |
| Dec 20, 2024 | 11.400 | 11.480 | 11.080 | 11.080 | 11.080 | 9,563,910 |
| Dec 19, 2024 | 11.840 | 12.160 | 11.260 | 11.420 | 11.420 | 11,701,070 |
| Dec 18, 2024 | 12.300 | 12.460 | 11.960 | 12.160 | 12.160 | 5,062,195 |
| Dec 17, 2024 | 12.460 | 12.560 | 12.160 | 12.360 | 12.360 | 2,012,000 |
| Dec 16, 2024 | 12.460 | 12.560 | 12.160 | 12.440 | 12.440 | 3,654,200 |
| Dec 13, 2024 | 12.520 | 12.720 | 12.380 | 12.460 | 12.460 | 3,507,000 |
| Dec 12, 2024 | 12.660 | 12.960 | 12.480 | 12.560 | 12.560 | 3,805,846 |
| Dec 11, 2024 | 12.520 | 12.760 | 12.420 | 12.660 | 12.660 | 3,932,000 |
| Dec 10, 2024 | 13.500 | 13.720 | 12.440 | 12.520 | 12.520 | 10,840,385 |
| Dec 9, 2024 | 12.980 | 12.980 | 12.320 | 12.900 | 12.900 | 9,060,586 |
| Dec 6, 2024 | 13.100 | 13.280 | 12.400 | 12.760 | 12.760 | 10,221,630 |
| Dec 5, 2024 | 13.400 | 13.640 | 13.060 | 13.160 | 13.160 | 3,950,000 |
| Dec 4, 2024 | 13.700 | 13.800 | 13.140 | 13.440 | 13.440 | 8,170,922 |
| Dec 3, 2024 | 14.080 | 14.320 | 13.540 | 13.800 | 13.800 | 6,922,931 |
| Dec 2, 2024 | 14.080 | 14.340 | 13.500 | 14.140 | 14.140 | 10,259,453 |
| Nov 29, 2024 | 13.100 | 13.980 | 12.620 | 13.860 | 13.860 | 19,520,672 |
| Nov 28, 2024 | 12.580 | 12.940 | 12.380 | 12.780 | 12.780 | 4,938,482 |
| Nov 27, 2024 | 12.080 | 12.700 | 12.000 | 12.580 | 12.580 | 9,519,925 |
| Nov 26, 2024 | 12.020 | 12.460 | 12.000 | 12.120 | 12.120 | 6,729,827 |
| Nov 25, 2024 | 11.800 | 12.060 | 11.620 | 11.960 | 11.960 | 6,846,328 |
| Nov 22, 2024 | 12.900 | 12.900 | 11.760 | 11.840 | 11.840 | 10,999,484 |
| Nov 21, 2024 | 13.280 | 13.500 | 12.660 | 12.800 | 12.800 | 10,711,032 |
| Nov 20, 2024 | 0.141 Dividend | |||||
| Nov 20, 2024 | 12.900 | 12.960 | 12.500 | 12.740 | 12.740 | 9,218,000 |
| Nov 19, 2024 | 12.860 | 13.260 | 12.320 | 13.040 | 12.899 | 10,200,461 |
| Nov 18, 2024 | 12.420 | 13.140 | 12.020 | 12.540 | 12.405 | 12,724,258 |
| Nov 15, 2024 | 12.640 | 12.980 | 12.260 | 12.540 | 12.405 | 10,421,500 |
| Nov 14, 2024 | 12.980 | 13.300 | 12.360 | 12.640 | 12.504 | 13,741,054 |
| Nov 13, 2024 | 12.780 | 13.120 | 12.560 | 12.840 | 12.702 | 9,791,680 |
| Nov 12, 2024 | 13.400 | 13.760 | 12.660 | 13.020 | 12.880 | 14,834,000 |
| Nov 11, 2024 | 13.240 | 13.820 | 12.940 | 13.400 | 13.256 | 11,656,709 |
| Nov 8, 2024 | 13.660 | 14.200 | 12.940 | 13.240 | 13.097 | 21,562,194 |
| Nov 7, 2024 | 13.400 | 13.680 | 12.280 | 13.420 | 13.275 | 23,560,622 |
| Nov 6, 2024 | 14.120 | 15.000 | 13.200 | 13.680 | 13.533 | 18,735,000 |
| Nov 5, 2024 | 14.360 | 14.600 | 13.880 | 14.460 | 14.304 | 11,148,100 |
| Nov 4, 2024 | 14.620 | 14.980 | 13.840 | 14.060 | 13.908 | 22,178,415 |
| Nov 1, 2024 | 16.000 | 16.000 | 14.200 | 14.640 | 14.482 | 22,174,599 |
| Oct 31, 2024 | 15.860 | 17.000 | 14.880 | 15.840 | 15.669 | 35,989,391 |
| Oct 30, 2024 | 14.000 | 16.180 | 13.820 | 15.500 | 15.333 | 36,875,295 |
| Oct 29, 2024 | 17.200 | 17.940 | 14.220 | 14.800 | 14.640 | 52,690,059 |
| Oct 28, 2024 | 15.800 | 16.180 | 14.720 | 15.700 | 15.531 | 36,799,350 |
| Oct 25, 2024 | 12.780 | 16.280 | 12.780 | 15.700 | 15.531 | 90,491,031 |
| Oct 24, 2024 | 13.000 | 13.760 | 12.620 | 12.760 | 12.622 | 42,846,000 |
| Oct 23, 2024 | 11.480 | 13.700 | 11.480 | 13.000 | 12.860 | 51,569,161 |
| Oct 22, 2024 | 11.060 | 11.780 | 10.880 | 11.480 | 11.356 | 10,783,000 |
| Oct 21, 2024 | 10.820 | 11.880 | 10.680 | 11.080 | 10.961 | 18,056,000 |
| Oct 18, 2024 | 10.200 | 10.720 | 10.080 | 10.600 | 10.486 | 13,738,000 |
| Oct 17, 2024 | 10.460 | 10.720 | 10.060 | 10.080 | 9.971 | 9,377,000 |
| Oct 16, 2024 | 10.300 | 10.460 | 10.100 | 10.360 | 10.248 | 7,615,371 |
| Oct 15, 2024 | 10.920 | 10.920 | 10.300 | 10.420 | 10.308 | 14,930,000 |
| Oct 14, 2024 | 11.140 | 11.180 | 10.540 | 10.980 | 10.862 | 15,268,000 |
| Oct 10, 2024 | 11.600 | 11.620 | 11.020 | 11.140 | 11.020 | 13,973,870 |
| Oct 9, 2024 | 12.500 | 12.500 | 10.720 | 11.200 | 11.079 | 33,370,373 |
| Oct 8, 2024 | 15.360 | 15.620 | 12.220 | 12.560 | 12.425 | 30,072,903 |
| Oct 7, 2024 | 14.240 | 15.000 | 13.540 | 14.940 | 14.779 | 13,399,711 |
| Oct 4, 2024 | 12.780 | 13.840 | 12.560 | 13.840 | 13.691 | 6,102,745 |
| Oct 3, 2024 | 14.000 | 14.120 | 12.520 | 12.780 | 12.642 | 9,457,895 |
| Oct 2, 2024 | 13.080 | 13.980 | 13.020 | 13.860 | 13.711 | 14,321,000 |
| Sep 30, 2024 | 12.740 | 13.420 | 12.160 | 13.080 | 12.939 | 35,658,987 |
| Sep 27, 2024 | 11.200 | 12.520 | 11.140 | 12.100 | 11.970 | 24,020,837 |
| Sep 26, 2024 | 9.610 | 10.500 | 9.550 | 10.460 | 10.347 | 16,214,000 |
| Sep 25, 2024 | 10.000 | 10.320 | 9.570 | 9.610 | 9.506 | 13,957,003 |
| Sep 24, 2024 | 9.320 | 9.800 | 9.190 | 9.750 | 9.645 | 13,697,000 |
| Sep 23, 2024 | 9.280 | 9.420 | 9.090 | 9.120 | 9.022 | 8,595,240 |
| Sep 20, 2024 | 9.400 | 9.420 | 9.060 | 9.280 | 9.180 | 8,618,000 |
| Sep 19, 2024 | 8.860 | 9.430 | 8.840 | 9.370 | 9.269 | 16,401,410 |
| Sep 17, 2024 | 9.180 | 9.300 | 8.750 | 8.780 | 8.685 | 6,976,000 |
| Sep 16, 2024 | 10.280 | 10.280 | 9.130 | 9.180 | 9.081 | 6,273,000 |
| Sep 13, 2024 | 10.360 | 10.520 | 9.940 | 9.980 | 9.872 | 4,866,000 |
| Sep 12, 2024 | 10.540 | 10.820 | 10.240 | 10.300 | 10.189 | 5,911,000 |
| Sep 11, 2024 | 10.000 | 10.680 | 9.980 | 10.520 | 10.407 | 5,762,978 |
| Sep 10, 2024 | 10.500 | 10.500 | 10.000 | 10.120 | 10.011 | 5,497,000 |
| Sep 9, 2024 | 10.760 | 10.760 | 9.960 | 10.360 | 10.248 | 13,802,600 |
| Sep 5, 2024 | 11.180 | 11.360 | 10.900 | 10.900 | 10.782 | 4,907,272 |
| Sep 4, 2024 | 11.320 | 11.320 | 10.940 | 11.100 | 10.980 | 6,706,735 |
| Sep 3, 2024 | 11.040 | 11.460 | 10.840 | 11.340 | 11.218 | 8,289,682 |
| Sep 2, 2024 | 10.600 | 11.780 | 10.580 | 10.980 | 10.862 | 22,842,769 |
| Aug 30, 2024 | 10.500 | 11.040 | 10.440 | 10.600 | 10.486 | 46,332,785 |
| Aug 29, 2024 | 10.400 | 10.700 | 10.140 | 10.540 | 10.426 | 4,396,764 |
| Aug 28, 2024 | 10.480 | 10.520 | 10.160 | 10.420 | 10.308 | 5,510,000 |
| Aug 27, 2024 | 10.320 | 10.620 | 10.140 | 10.500 | 10.387 | 3,485,100 |
| Aug 26, 2024 | 10.480 | 10.620 | 10.300 | 10.360 | 10.248 | 3,780,000 |
| Aug 23, 2024 | 10.600 | 10.600 | 10.200 | 10.300 | 10.189 | 3,716,000 |
| Aug 22, 2024 | 10.420 | 10.620 | 10.200 | 10.620 | 10.505 | 12,387,000 |
| Aug 21, 2024 | 10.720 | 10.720 | 10.220 | 10.420 | 10.308 | 8,535,410 |
| Aug 20, 2024 | 10.720 | 10.940 | 10.660 | 10.900 | 10.782 | 4,027,682 |
| Aug 19, 2024 | 11.300 | 11.400 | 10.680 | 10.720 | 10.604 | 7,155,000 |
| Aug 16, 2024 | 12.000 | 12.000 | 11.300 | 11.300 | 11.178 | 4,539,000 |
| Aug 15, 2024 | 11.640 | 12.060 | 11.540 | 11.900 | 11.772 | 4,641,296 |
| Aug 14, 2024 | 11.820 | 12.220 | 11.600 | 11.760 | 11.633 | 5,319,206 |
| Aug 13, 2024 | 11.680 | 11.780 | 11.220 | 11.680 | 11.554 | 4,012,584 |
| Aug 12, 2024 | 12.200 | 12.440 | 11.420 | 11.680 | 11.554 | 5,533,556 |
| Aug 9, 2024 | 12.360 | 12.360 | 11.800 | 12.120 | 11.989 | 3,689,000 |
| Aug 8, 2024 | 11.660 | 12.320 | 11.500 | 12.140 | 12.009 | 5,017,177 |
| Aug 7, 2024 | 12.180 | 12.240 | 11.620 | 11.860 | 11.732 | 4,800,000 |
| Aug 6, 2024 | 11.360 | 12.380 | 11.180 | 12.140 | 12.009 | 10,110,282 |
| Aug 5, 2024 | 10.840 | 11.400 | 10.580 | 11.160 | 11.040 | 4,630,000 |
| Aug 2, 2024 | 11.040 | 11.160 | 10.640 | 10.840 | 10.723 | 4,856,106 |
| Aug 1, 2024 | 11.200 | 11.640 | 11.060 | 11.320 | 11.198 | 3,967,996 |
| Jul 31, 2024 | 11.100 | 11.460 | 10.560 | 11.320 | 11.198 | 5,229,984 |
| Jul 30, 2024 | 11.000 | 11.020 | 10.560 | 10.680 | 10.565 | 3,962,943 |
| Jul 29, 2024 | 11.620 | 11.620 | 10.820 | 11.020 | 10.901 | 5,483,544 |
| Jul 26, 2024 | 11.340 | 11.680 | 11.280 | 11.620 | 11.495 | 7,212,818 |
| Jul 25, 2024 | 10.700 | 11.960 | 10.560 | 11.340 | 11.218 | 11,924,420 |
| Jul 24, 2024 | 11.040 | 11.160 | 10.680 | 10.700 | 10.585 | 3,161,000 |
| Jul 23, 2024 | 11.320 | 11.320 | 10.920 | 11.000 | 10.881 | 4,054,004 |
| Jul 22, 2024 | 11.900 | 11.900 | 11.240 | 11.320 | 11.198 | 5,588,996 |
| Jul 19, 2024 | 11.560 | 11.900 | 11.360 | 11.900 | 11.772 | 4,637,861 |
| Jul 18, 2024 | 11.400 | 11.760 | 11.020 | 11.600 | 11.475 | 3,934,018 |
| Jul 17, 2024 | 11.400 | 11.580 | 11.100 | 11.260 | 11.139 | 3,713,500 |
| Jul 16, 2024 | 10.980 | 11.460 | 10.800 | 11.400 | 11.277 | 4,231,708 |
| Jul 15, 2024 | 11.780 | 11.780 | 10.920 | 11.020 | 10.901 | 10,002,104 |
| Jul 12, 2024 | 11.400 | 11.900 | 11.260 | 11.880 | 11.752 | 9,701,611 |
| Jul 11, 2024 | 10.700 | 11.440 | 10.700 | 11.280 | 11.158 | 7,941,794 |
| Jul 10, 2024 | 10.440 | 11.120 | 10.200 | 10.640 | 10.525 | 8,665,100 |
| Jul 9, 2024 | 10.160 | 10.560 | 9.920 | 10.440 | 10.327 | 10,222,585 |
| Jul 8, 2024 | 10.420 | 10.420 | 10.100 | 10.160 | 10.050 | 6,009,056 |
| Jul 5, 2024 | 10.840 | 10.960 | 10.380 | 10.420 | 10.308 | 6,825,064 |
| Jul 4, 2024 | 10.860 | 10.920 | 10.660 | 10.820 | 10.703 | 4,208,360 |
| Jul 3, 2024 | 10.780 | 11.100 | 10.700 | 10.920 | 10.802 | 5,304,089 |
| Jul 2, 2024 | 11.000 | 11.240 | 10.760 | 10.820 | 10.703 | 8,678,718 |
| Jun 28, 2024 | 11.640 | 11.780 | 11.420 | 11.500 | 11.376 | 3,622,800 |
| Jun 27, 2024 | 11.900 | 12.360 | 11.520 | 11.640 | 11.514 | 7,314,000 |
| Jun 26, 2024 | 12.060 | 12.080 | 11.820 | 11.900 | 11.772 | 8,438,200 |
| Jun 25, 2024 | 12.240 | 12.300 | 11.980 | 12.100 | 11.970 | 7,391,830 |
| Jun 24, 2024 | 12.760 | 12.760 | 12.000 | 12.240 | 12.108 | 8,903,248 |
| Jun 21, 2024 | 13.100 | 13.360 | 12.500 | 12.760 | 12.622 | 14,044,750 |
| Jun 20, 2024 | 13.780 | 13.780 | 13.080 | 13.220 | 13.077 | 5,363,000 |
| Jun 19, 2024 | 0.417 Dividend | |||||
| Jun 19, 2024 | 13.820 | 14.440 | 13.560 | 13.760 | 13.612 | 8,936,329 |
| Jun 18, 2024 | 13.720 | 14.060 | 13.660 | 13.780 | 13.219 | 4,127,470 |
| Jun 17, 2024 | 14.000 | 14.080 | 13.460 | 13.700 | 13.142 | 7,755,100 |
| Jun 14, 2024 | 13.880 | 14.160 | 13.720 | 13.900 | 13.334 | 5,303,946 |
| Jun 13, 2024 | 13.900 | 14.280 | 13.420 | 13.880 | 13.315 | 7,520,251 |
| Jun 12, 2024 | 14.700 | 14.700 | 13.520 | 13.820 | 13.257 | 7,189,000 |
| Jun 11, 2024 | 14.400 | 14.520 | 14.120 | 14.300 | 13.717 | 5,323,318 |
| Jun 7, 2024 | 15.300 | 15.300 | 14.300 | 14.560 | 13.967 | 9,654,907 |
| Jun 6, 2024 | 16.060 | 16.300 | 15.000 | 15.220 | 14.600 | 9,746,193 |
| Jun 5, 2024 | 16.020 | 16.300 | 15.900 | 15.960 | 15.310 | 2,806,000 |
| Jun 4, 2024 | 15.940 | 16.240 | 15.860 | 16.060 | 15.406 | 3,123,140 |
| Jun 3, 2024 | 16.000 | 16.320 | 15.800 | 15.940 | 15.291 | 4,445,702 |
| May 31, 2024 | 16.500 | 16.600 | 15.700 | 15.820 | 15.176 | 6,191,138 |
| May 30, 2024 | 16.700 | 17.200 | 16.420 | 16.540 | 15.866 | 6,356,200 |
| May 29, 2024 | 15.860 | 16.580 | 15.860 | 16.220 | 15.559 | 9,106,800 |
| May 28, 2024 | 15.440 | 15.860 | 15.280 | 15.620 | 14.984 | 4,036,944 |
| May 27, 2024 | 15.700 | 15.900 | 15.200 | 15.500 | 14.869 | 8,185,810 |
| May 24, 2024 | 15.900 | 16.740 | 15.700 | 15.860 | 15.214 | 6,452,714 |
| May 23, 2024 | 17.180 | 17.180 | 16.000 | 16.040 | 15.387 | 7,398,552 |
| May 22, 2024 | 15.680 | 17.200 | 15.360 | 16.920 | 16.231 | 17,193,596 |
| May 21, 2024 | 15.960 | 16.300 | 15.340 | 15.520 | 14.888 | 7,077,963 |
| May 20, 2024 | 16.100 | 16.620 | 15.780 | 15.880 | 15.233 | 14,556,606 |
| May 17, 2024 | 17.400 | 17.460 | 15.780 | 16.100 | 15.444 | 20,333,561 |
| May 16, 2024 | 17.520 | 17.840 | 17.420 | 17.520 | 16.806 | 6,095,891 |
| May 14, 2024 | 17.600 | 17.800 | 17.020 | 17.220 | 16.518 | 6,263,846 |
| May 13, 2024 | 17.600 | 17.600 | 16.580 | 17.440 | 16.730 | 14,163,753 |
| May 10, 2024 | 18.740 | 18.780 | 17.560 | 17.600 | 16.883 | 11,105,615 |
| May 9, 2024 | 18.160 | 18.960 | 18.060 | 18.780 | 18.015 | 6,017,551 |
| May 8, 2024 | 19.300 | 19.300 | 17.600 | 17.980 | 17.248 | 9,690,894 |
| May 7, 2024 | 18.740 | 19.600 | 18.380 | 19.300 | 18.514 | 6,125,278 |
| May 6, 2024 | 18.720 | 19.400 | 18.320 | 18.520 | 17.766 | 5,245,250 |
| May 3, 2024 | 18.900 | 18.920 | 17.820 | 18.260 | 17.516 | 5,695,725 |
| May 2, 2024 | 19.020 | 19.280 | 18.320 | 18.460 | 17.708 | 2,896,923 |
| Apr 30, 2024 | 20.250 | 20.250 | 19.000 | 19.020 | 18.245 | 5,812,242 |
| Apr 29, 2024 | 18.040 | 19.720 | 18.040 | 19.400 | 18.610 | 8,928,800 |
| Apr 26, 2024 | 17.620 | 18.200 | 17.620 | 18.120 | 17.382 | 3,611,000 |
| Apr 25, 2024 | 18.000 | 18.220 | 17.300 | 17.680 | 16.960 | 4,987,840 |
| Apr 24, 2024 | 17.780 | 18.200 | 17.480 | 17.600 | 16.883 | 5,276,044 |
| Apr 23, 2024 | 17.280 | 17.740 | 17.240 | 17.420 | 16.710 | 5,078,715 |
| Apr 22, 2024 | 16.520 | 17.480 | 16.360 | 17.340 | 16.634 | 8,909,796 |
| Apr 19, 2024 | 17.240 | 17.240 | 15.660 | 16.560 | 15.885 | 23,192,239 |
| Apr 18, 2024 | 17.300 | 17.300 | 16.620 | 16.900 | 16.212 | 10,649,000 |
| Apr 17, 2024 | 17.000 | 17.480 | 16.920 | 17.180 | 16.480 | 5,281,671 |
| Apr 16, 2024 | 18.540 | 18.540 | 16.880 | 17.220 | 16.518 | 12,059,001 |
Related Tickers
1T9.F Tarkett S.A.
16.45
+0.61%
AROGRANITE.NS Aro Granite Industries Limited
35.74
-0.45%
FORN.SW Forbo Holding AG
739.00
-1.07%
CEV.HM Centrotec SE
63.50
-3.05%
LUVE.MI LU-VE S.p.A.
28.45
+0.89%
PLRM.TA Palram Industries (1990) Ltd
7,575.00
-0.76%
ROCK-A.CO Rockwool A/S
282.20
+0.04%
RWC.AX Reliance Worldwide Corporation Limited
3.8300
-3.53%
POKARNA.NS Pokarna Limited
948.20
+3.82%
BEAN.SW BELIMO Holding AG
536.00
-0.65%