HKSE - Delayed Quote HKD
Blue Moon Group Holdings Limited (6993.HK)
3.750
+0.040
+(1.08%)
At close: 4:08:06 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 29, 2025 | 3.710 | 3.840 | 3.710 | 3.750 | 3.750 | 1,121,666 |
| Apr 28, 2025 | 3.730 | 3.750 | 3.630 | 3.710 | 3.710 | 1,275,000 |
| Apr 25, 2025 | 3.680 | 3.750 | 3.620 | 3.700 | 3.700 | 958,000 |
| Apr 24, 2025 | 3.580 | 3.730 | 3.550 | 3.680 | 3.680 | 1,646,987 |
| Apr 23, 2025 | 3.600 | 3.660 | 3.520 | 3.650 | 3.650 | 3,302,800 |
| Apr 22, 2025 | 3.570 | 3.650 | 3.450 | 3.620 | 3.620 | 1,866,500 |
| Apr 17, 2025 | 3.450 | 3.580 | 3.240 | 3.570 | 3.570 | 4,355,000 |
| Apr 16, 2025 | 3.770 | 3.850 | 3.300 | 3.450 | 3.450 | 5,576,500 |
| Apr 15, 2025 | 3.810 | 3.810 | 3.680 | 3.800 | 3.800 | 2,903,000 |
| Apr 14, 2025 | 3.690 | 3.820 | 3.640 | 3.800 | 3.800 | 1,990,000 |
| Apr 11, 2025 | 3.550 | 3.760 | 3.540 | 3.700 | 3.700 | 1,763,500 |
| Apr 10, 2025 | 3.600 | 3.650 | 3.420 | 3.610 | 3.610 | 2,936,732 |
| Apr 9, 2025 | 3.520 | 3.630 | 3.320 | 3.600 | 3.600 | 4,651,500 |
| Apr 8, 2025 | 3.510 | 3.740 | 3.360 | 3.600 | 3.600 | 4,469,900 |
| Apr 7, 2025 | 3.160 | 3.510 | 3.010 | 3.510 | 3.510 | 11,609,000 |
| Apr 3, 2025 | 3.530 | 3.640 | 3.480 | 3.630 | 3.630 | 4,407,500 |
| Apr 2, 2025 | 3.410 | 3.540 | 3.410 | 3.530 | 3.530 | 2,840,000 |
| Apr 1, 2025 | 3.450 | 3.490 | 3.380 | 3.450 | 3.450 | 1,821,300 |
| Mar 31, 2025 | 3.380 | 3.490 | 3.380 | 3.450 | 3.450 | 4,933,946 |
| Mar 28, 2025 | 3.340 | 3.420 | 3.260 | 3.400 | 3.400 | 2,514,000 |
| Mar 27, 2025 | 3.130 | 3.320 | 3.080 | 3.320 | 3.320 | 3,396,500 |
| Mar 26, 2025 | 2.910 | 3.210 | 2.910 | 3.140 | 3.140 | 3,273,500 |
| Mar 25, 2025 | 2.990 | 3.030 | 2.880 | 2.910 | 2.910 | 1,231,500 |
| Mar 24, 2025 | 3.060 | 3.060 | 2.960 | 2.970 | 2.970 | 1,772,500 |
| Mar 21, 2025 | 3.100 | 3.130 | 2.980 | 3.060 | 3.060 | 1,517,500 |
| Mar 20, 2025 | 3.160 | 3.160 | 3.090 | 3.130 | 3.130 | 370,500 |
| Mar 19, 2025 | 3.220 | 3.220 | 3.150 | 3.160 | 3.160 | 498,200 |
| Mar 18, 2025 | 3.120 | 3.230 | 3.110 | 3.220 | 3.220 | 1,522,200 |
| Mar 17, 2025 | 3.050 | 3.120 | 2.980 | 3.110 | 3.110 | 1,283,500 |
| Mar 14, 2025 | 2.960 | 3.060 | 2.960 | 3.050 | 3.050 | 1,327,500 |
| Mar 13, 2025 | 3.000 | 3.000 | 2.930 | 2.960 | 2.960 | 357,000 |
| Mar 12, 2025 | 2.920 | 3.020 | 2.920 | 3.010 | 3.010 | 1,288,000 |
| Mar 11, 2025 | 2.900 | 2.930 | 2.880 | 2.910 | 2.910 | 1,289,500 |
| Mar 10, 2025 | 2.920 | 2.950 | 2.880 | 2.900 | 2.900 | 696,000 |
| Mar 7, 2025 | 3.000 | 2.980 | 2.900 | 2.920 | 2.920 | 1,598,700 |
| Mar 6, 2025 | 3.050 | 3.110 | 2.980 | 2.990 | 2.990 | 2,476,500 |
| Mar 5, 2025 | 3.120 | 3.150 | 3.040 | 3.050 | 3.050 | 1,005,000 |
| Mar 4, 2025 | 3.110 | 3.120 | 3.010 | 3.120 | 3.120 | 686,500 |
| Mar 3, 2025 | 3.110 | 3.140 | 3.050 | 3.100 | 3.100 | 1,085,171 |
| Feb 28, 2025 | 3.020 | 3.110 | 2.960 | 3.110 | 3.110 | 2,758,500 |
| Feb 27, 2025 | 3.060 | 3.100 | 2.990 | 3.030 | 3.030 | 1,264,500 |
| Feb 26, 2025 | 2.980 | 3.030 | 2.980 | 3.020 | 3.020 | 1,420,500 |
| Feb 25, 2025 | 3.100 | 3.100 | 2.970 | 2.980 | 2.980 | 1,835,000 |
| Feb 24, 2025 | 3.160 | 3.160 | 3.020 | 3.110 | 3.110 | 2,161,500 |
| Feb 21, 2025 | 3.190 | 3.200 | 3.120 | 3.180 | 3.180 | 1,431,000 |
| Feb 20, 2025 | 3.180 | 3.210 | 3.160 | 3.190 | 3.190 | 781,500 |
| Feb 19, 2025 | 3.100 | 3.230 | 3.100 | 3.180 | 3.180 | 1,264,000 |
| Feb 18, 2025 | 3.110 | 3.130 | 3.070 | 3.130 | 3.130 | 1,534,500 |
| Feb 17, 2025 | 3.260 | 3.260 | 3.100 | 3.150 | 3.150 | 2,387,000 |
| Feb 14, 2025 | 3.250 | 3.340 | 3.220 | 3.260 | 3.260 | 1,572,500 |
| Feb 13, 2025 | 3.370 | 3.370 | 3.220 | 3.250 | 3.250 | 2,455,500 |
| Feb 12, 2025 | 3.350 | 3.400 | 3.330 | 3.370 | 3.370 | 2,554,000 |
| Feb 11, 2025 | 3.310 | 3.430 | 3.310 | 3.390 | 3.390 | 901,000 |
| Feb 10, 2025 | 3.380 | 3.440 | 3.330 | 3.390 | 3.390 | 1,066,500 |
| Feb 7, 2025 | 3.340 | 3.390 | 3.300 | 3.350 | 3.350 | 1,615,000 |
| Feb 6, 2025 | 3.540 | 3.540 | 3.340 | 3.350 | 3.350 | 1,314,500 |
| Feb 5, 2025 | 3.420 | 3.540 | 3.390 | 3.540 | 3.540 | 1,438,500 |
| Feb 4, 2025 | 3.500 | 3.500 | 3.370 | 3.470 | 3.470 | 1,050,500 |
| Feb 3, 2025 | 3.370 | 3.530 | 3.360 | 3.500 | 3.500 | 1,421,500 |
| Jan 28, 2025 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | - |
| Jan 27, 2025 | 3.530 | 3.580 | 3.360 | 3.360 | 3.360 | 1,435,500 |
| Jan 24, 2025 | 3.930 | 3.950 | 3.570 | 3.580 | 3.580 | 2,127,500 |
| Jan 23, 2025 | 3.810 | 3.980 | 3.730 | 3.930 | 3.930 | 4,708,600 |
| Jan 22, 2025 | 3.720 | 3.820 | 3.580 | 3.810 | 3.810 | 3,998,766 |
| Jan 21, 2025 | 3.510 | 3.760 | 3.510 | 3.720 | 3.720 | 2,305,700 |
| Jan 20, 2025 | 3.480 | 3.620 | 3.380 | 3.580 | 3.580 | 2,529,100 |
| Jan 17, 2025 | 3.420 | 3.490 | 3.250 | 3.480 | 3.480 | 5,531,000 |
| Jan 16, 2025 | 3.350 | 3.400 | 3.280 | 3.400 | 3.400 | 1,505,500 |
| Jan 15, 2025 | 3.220 | 3.370 | 3.200 | 3.270 | 3.270 | 2,152,500 |
| Jan 14, 2025 | 3.040 | 3.230 | 3.000 | 3.220 | 3.220 | 2,667,500 |
| Jan 13, 2025 | 2.950 | 3.060 | 2.840 | 3.020 | 3.020 | 3,249,500 |
| Jan 10, 2025 | 3.000 | 3.000 | 2.920 | 2.960 | 2.960 | 472,000 |
| Jan 9, 2025 | 2.920 | 3.000 | 2.910 | 3.000 | 3.000 | 1,074,000 |
| Jan 8, 2025 | 3.050 | 3.050 | 2.900 | 2.910 | 2.910 | 865,500 |
| Jan 7, 2025 | 3.110 | 3.110 | 2.910 | 3.000 | 3.000 | 1,690,500 |
| Jan 6, 2025 | 3.060 | 3.110 | 3.030 | 3.110 | 3.110 | 882,500 |
| Jan 3, 2025 | 3.000 | 3.150 | 3.000 | 3.120 | 3.120 | 1,039,500 |
| Jan 2, 2025 | 3.040 | 3.060 | 2.950 | 3.030 | 3.030 | 872,500 |
| Dec 31, 2024 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | - |
| Dec 30, 2024 | 3.080 | 3.080 | 2.980 | 3.010 | 3.010 | 911,000 |
| Dec 27, 2024 | 3.020 | 3.100 | 2.980 | 3.080 | 3.080 | 1,735,000 |
| Dec 24, 2024 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | - |
| Dec 23, 2024 | 3.240 | 3.260 | 3.080 | 3.100 | 3.100 | 2,278,666 |
| Dec 20, 2024 | 3.300 | 3.400 | 3.170 | 3.250 | 3.250 | 3,038,000 |
| Dec 19, 2024 | 3.570 | 3.570 | 3.260 | 3.300 | 3.300 | 3,311,500 |
| Dec 18, 2024 | 3.600 | 3.680 | 3.560 | 3.570 | 3.570 | 864,500 |
| Dec 17, 2024 | 3.690 | 3.690 | 3.500 | 3.560 | 3.560 | 2,031,000 |
| Dec 16, 2024 | 3.730 | 3.810 | 3.690 | 3.690 | 3.690 | 1,039,500 |
| Dec 13, 2024 | 4.000 | 4.000 | 3.760 | 3.760 | 3.760 | 2,263,500 |
| Dec 12, 2024 | 4.090 | 4.180 | 4.010 | 4.040 | 4.040 | 1,590,000 |
| Dec 11, 2024 | 4.140 | 4.220 | 4.070 | 4.110 | 4.110 | 1,283,000 |
| Dec 10, 2024 | 4.340 | 4.440 | 4.140 | 4.140 | 4.140 | 3,871,500 |
| Dec 9, 2024 | 4.280 | 4.340 | 4.160 | 4.330 | 4.330 | 2,574,383 |
| Dec 6, 2024 | 4.190 | 4.290 | 4.020 | 4.280 | 4.280 | 3,719,166 |
| Dec 5, 2024 | 4.220 | 4.290 | 3.930 | 4.190 | 4.190 | 7,907,500 |
| Dec 4, 2024 | 4.240 | 4.340 | 4.150 | 4.300 | 4.300 | 2,278,600 |
| Dec 3, 2024 | 4.370 | 4.430 | 4.120 | 4.240 | 4.240 | 8,979,500 |
| Dec 2, 2024 | 4.230 | 4.370 | 4.140 | 4.370 | 4.370 | 2,441,600 |
| Nov 29, 2024 | 4.070 | 4.240 | 4.070 | 4.230 | 4.230 | 4,069,000 |
| Nov 28, 2024 | 4.020 | 4.120 | 3.970 | 4.070 | 4.070 | 2,269,000 |
| Nov 27, 2024 | 3.850 | 4.070 | 3.840 | 4.060 | 4.060 | 2,556,500 |
| Nov 26, 2024 | 3.910 | 4.060 | 3.860 | 3.860 | 3.860 | 4,729,834 |
| Nov 25, 2024 | 3.600 | 3.910 | 3.600 | 3.910 | 3.910 | 4,372,500 |
| Nov 22, 2024 | 3.790 | 3.870 | 3.650 | 3.650 | 3.650 | 3,813,000 |
| Nov 21, 2024 | 3.780 | 3.950 | 3.770 | 3.790 | 3.790 | 2,437,700 |
| Nov 20, 2024 | 3.850 | 3.850 | 3.610 | 3.800 | 3.800 | 4,848,500 |
| Nov 19, 2024 | 3.900 | 4.070 | 3.750 | 3.850 | 3.850 | 6,027,766 |
| Nov 18, 2024 | 3.760 | 3.900 | 3.630 | 3.900 | 3.900 | 5,842,800 |
| Nov 15, 2024 | 3.540 | 3.800 | 3.520 | 3.760 | 3.760 | 3,977,000 |
| Nov 14, 2024 | 3.500 | 3.640 | 3.460 | 3.590 | 3.590 | 2,462,000 |
| Nov 13, 2024 | 3.470 | 3.590 | 3.330 | 3.560 | 3.560 | 6,737,000 |
| Nov 12, 2024 | 3.550 | 3.700 | 3.530 | 3.550 | 3.550 | 3,541,600 |
| Nov 11, 2024 | 3.490 | 3.560 | 3.340 | 3.550 | 3.550 | 2,540,500 |
| Nov 8, 2024 | 3.460 | 3.530 | 3.340 | 3.490 | 3.490 | 3,460,500 |
| Nov 7, 2024 | 3.300 | 3.450 | 3.260 | 3.450 | 3.450 | 8,475,334 |
| Nov 6, 2024 | 3.360 | 3.420 | 3.250 | 3.300 | 3.300 | 2,529,500 |
| Nov 5, 2024 | 3.230 | 3.400 | 3.220 | 3.390 | 3.390 | 4,742,500 |
| Nov 4, 2024 | 3.140 | 3.280 | 3.060 | 3.230 | 3.230 | 2,040,300 |
| Nov 1, 2024 | 3.030 | 3.190 | 3.000 | 3.160 | 3.160 | 2,501,400 |
| Oct 31, 2024 | 3.010 | 3.120 | 2.960 | 3.030 | 3.030 | 2,158,068 |
| Oct 30, 2024 | 3.000 | 3.040 | 2.920 | 3.010 | 3.010 | 1,207,068 |
| Oct 29, 2024 | 3.060 | 3.100 | 2.990 | 3.000 | 3.000 | 2,872,500 |
| Oct 28, 2024 | 2.860 | 3.110 | 2.860 | 3.070 | 3.070 | 4,016,334 |
| Oct 25, 2024 | 2.690 | 3.010 | 2.690 | 3.000 | 3.000 | 3,774,000 |
| Oct 24, 2024 | 2.730 | 2.770 | 2.680 | 2.690 | 2.690 | 1,393,000 |
| Oct 23, 2024 | 2.750 | 2.830 | 2.710 | 2.730 | 2.730 | 1,538,000 |
| Oct 22, 2024 | 2.800 | 2.850 | 2.780 | 2.800 | 2.800 | 1,334,166 |
| Oct 21, 2024 | 2.910 | 2.950 | 2.830 | 2.840 | 2.840 | 1,194,500 |
| Oct 18, 2024 | 2.790 | 2.960 | 2.770 | 2.910 | 2.910 | 1,974,834 |
| Oct 17, 2024 | 2.830 | 2.900 | 2.750 | 2.790 | 2.790 | 2,120,818 |
| Oct 16, 2024 | 2.690 | 2.870 | 2.690 | 2.820 | 2.820 | 5,524,651 |
| Oct 15, 2024 | 2.920 | 2.990 | 2.730 | 2.740 | 2.740 | 2,853,000 |
| Oct 14, 2024 | 3.110 | 3.140 | 2.920 | 2.920 | 2.920 | 2,222,999 |
| Oct 10, 2024 | 2.920 | 3.220 | 2.910 | 3.110 | 3.110 | 3,205,000 |
| Oct 9, 2024 | 3.300 | 3.300 | 2.800 | 2.920 | 2.920 | 7,676,500 |
| Oct 8, 2024 | 3.500 | 3.550 | 3.070 | 3.310 | 3.310 | 11,732,166 |
| Oct 7, 2024 | 3.340 | 3.500 | 3.330 | 3.480 | 3.480 | 6,458,932 |
| Oct 4, 2024 | 2.810 | 3.370 | 2.790 | 3.330 | 3.330 | 10,770,914 |
| Oct 3, 2024 | 2.970 | 3.030 | 2.570 | 2.830 | 2.830 | 4,482,500 |
| Oct 2, 2024 | 2.690 | 2.960 | 2.670 | 2.960 | 2.960 | 6,053,000 |
| Sep 30, 2024 | 2.450 | 2.690 | 2.450 | 2.690 | 2.690 | 6,711,504 |
| Sep 27, 2024 | 2.360 | 2.440 | 2.320 | 2.410 | 2.410 | 4,222,500 |
| Sep 26, 2024 | 2.300 | 2.370 | 2.300 | 2.350 | 2.350 | 1,648,520 |
| Sep 25, 2024 | 2.370 | 2.480 | 2.310 | 2.320 | 2.320 | 2,593,246 |
| Sep 24, 2024 | 2.280 | 2.400 | 2.270 | 2.370 | 2.370 | 2,883,000 |
| Sep 23, 2024 | 2.260 | 2.300 | 2.220 | 2.300 | 2.300 | 2,509,500 |
| Sep 20, 2024 | 2.130 | 2.280 | 2.130 | 2.260 | 2.260 | 18,895,700 |
| Sep 19, 2024 | 2.100 | 2.260 | 2.080 | 2.160 | 2.160 | 3,590,500 |
| Sep 17, 2024 | 2.200 | 2.280 | 2.200 | 2.260 | 2.260 | 2,337,500 |
| Sep 16, 2024 | 2.130 | 2.210 | 2.110 | 2.200 | 2.200 | 1,804,500 |
| Sep 13, 2024 | 2.130 | 2.200 | 2.110 | 2.130 | 2.130 | 2,424,000 |
| Sep 12, 2024 | 2.050 | 2.130 | 2.030 | 2.130 | 2.130 | 3,058,600 |
| Sep 11, 2024 | 1.970 | 2.070 | 1.970 | 2.060 | 2.060 | 2,254,500 |
| Sep 10, 2024 | 1.980 | 2.030 | 1.930 | 2.020 | 2.020 | 2,472,500 |
| Sep 9, 2024 | 0.04 Dividend | |||||
| Sep 9, 2024 | 1.870 | 1.940 | 1.860 | 1.930 | 1.930 | 1,663,000 |
| Sep 5, 2024 | 1.900 | 1.960 | 1.900 | 1.910 | 1.870 | 2,988,178 |
| Sep 4, 2024 | 1.900 | 1.970 | 1.900 | 1.920 | 1.880 | 1,932,000 |
| Sep 3, 2024 | 1.940 | 1.960 | 1.870 | 1.930 | 1.890 | 1,458,000 |
| Sep 2, 2024 | 1.880 | 1.940 | 1.880 | 1.900 | 1.860 | 1,461,000 |
| Aug 30, 2024 | 1.980 | 2.020 | 1.870 | 1.870 | 1.831 | 1,963,500 |
| Aug 29, 2024 | 1.920 | 2.050 | 1.920 | 2.010 | 1.968 | 2,557,040 |
| Aug 28, 2024 | 1.900 | 1.980 | 1.820 | 1.970 | 1.929 | 7,214,500 |
| Aug 27, 2024 | 1.900 | 1.960 | 1.840 | 1.950 | 1.909 | 6,650,000 |
| Aug 26, 2024 | 1.870 | 1.940 | 1.870 | 1.900 | 1.860 | 2,225,000 |
| Aug 23, 2024 | 1.770 | 1.870 | 1.750 | 1.870 | 1.831 | 3,980,000 |
| Aug 22, 2024 | 1.790 | 1.820 | 1.770 | 1.820 | 1.782 | 450,500 |
| Aug 21, 2024 | 1.800 | 1.800 | 1.750 | 1.780 | 1.743 | 836,500 |
| Aug 20, 2024 | 1.850 | 1.850 | 1.790 | 1.800 | 1.762 | 763,500 |
| Aug 19, 2024 | 1.870 | 1.880 | 1.800 | 1.840 | 1.801 | 1,295,000 |
| Aug 16, 2024 | 1.850 | 1.920 | 1.830 | 1.870 | 1.831 | 1,266,500 |
| Aug 15, 2024 | 1.770 | 1.850 | 1.750 | 1.850 | 1.811 | 724,500 |
| Aug 14, 2024 | 1.790 | 1.800 | 1.770 | 1.780 | 1.743 | 563,500 |
| Aug 13, 2024 | 1.820 | 1.840 | 1.790 | 1.800 | 1.762 | 852,000 |
| Aug 12, 2024 | 1.820 | 1.890 | 1.810 | 1.820 | 1.782 | 795,934 |
| Aug 9, 2024 | 1.850 | 1.890 | 1.850 | 1.850 | 1.811 | 317,500 |
| Aug 8, 2024 | 1.870 | 1.900 | 1.830 | 1.850 | 1.811 | 633,032 |
| Aug 7, 2024 | 1.930 | 1.970 | 1.870 | 1.870 | 1.831 | 697,000 |
| Aug 6, 2024 | 1.910 | 1.960 | 1.910 | 1.910 | 1.870 | 501,000 |
| Aug 5, 2024 | 1.970 | 2.010 | 1.920 | 1.950 | 1.909 | 620,000 |
| Aug 2, 2024 | 1.980 | 2.080 | 1.960 | 2.030 | 1.987 | 481,000 |
| Aug 1, 2024 | 2.000 | 2.030 | 1.970 | 1.980 | 1.939 | 302,000 |
| Jul 31, 2024 | 2.000 | 2.030 | 2.000 | 2.020 | 1.978 | 226,000 |
| Jul 30, 2024 | 2.010 | 2.010 | 1.980 | 1.990 | 1.948 | 388,000 |
| Jul 29, 2024 | 2.040 | 2.040 | 2.010 | 2.040 | 1.997 | 157,500 |
| Jul 26, 2024 | 2.030 | 2.080 | 2.030 | 2.040 | 1.997 | 326,000 |
| Jul 25, 2024 | 2.130 | 2.130 | 2.010 | 2.040 | 1.997 | 485,000 |
| Jul 24, 2024 | 2.220 | 2.220 | 2.100 | 2.110 | 2.066 | 1,224,246 |
| Jul 23, 2024 | 2.300 | 2.320 | 2.240 | 2.250 | 2.203 | 597,500 |
| Jul 22, 2024 | 2.220 | 2.330 | 2.140 | 2.320 | 2.271 | 9,404,500 |
| Jul 19, 2024 | 2.140 | 2.240 | 2.140 | 2.210 | 2.164 | 7,618,500 |
| Jul 18, 2024 | 2.040 | 2.160 | 2.020 | 2.150 | 2.105 | 6,449,500 |
| Jul 17, 2024 | 1.880 | 2.040 | 1.730 | 2.040 | 1.997 | 6,165,500 |
| Jul 16, 2024 | 1.930 | 1.950 | 1.910 | 1.920 | 1.880 | 288,500 |
| Jul 15, 2024 | 1.950 | 1.950 | 1.930 | 1.950 | 1.909 | 319,000 |
| Jul 12, 2024 | 1.950 | 1.980 | 1.940 | 1.950 | 1.909 | 553,500 |
| Jul 11, 2024 | 1.930 | 1.970 | 1.930 | 1.950 | 1.909 | 291,000 |
| Jul 10, 2024 | 1.970 | 1.980 | 1.900 | 1.930 | 1.890 | 1,223,500 |
| Jul 9, 2024 | 1.960 | 1.990 | 1.960 | 1.970 | 1.929 | 686,500 |
| Jul 8, 2024 | 1.990 | 2.000 | 1.950 | 1.960 | 1.919 | 754,001 |
| Jul 5, 2024 | 1.990 | 2.000 | 1.980 | 1.990 | 1.948 | 157,500 |
| Jul 4, 2024 | 1.990 | 2.000 | 1.980 | 1.990 | 1.948 | 249,500 |
| Jul 3, 2024 | 1.990 | 2.010 | 1.980 | 1.990 | 1.948 | 763,000 |
| Jul 2, 2024 | 2.060 | 2.060 | 2.000 | 2.000 | 1.958 | 687,000 |
| Jun 28, 2024 | 2.040 | 2.100 | 1.990 | 2.070 | 2.027 | 1,762,000 |
| Jun 27, 2024 | 2.110 | 2.170 | 2.030 | 2.050 | 2.007 | 1,806,000 |
| Jun 26, 2024 | 2.080 | 2.120 | 2.030 | 2.110 | 2.066 | 1,464,000 |
| Jun 25, 2024 | 2.000 | 2.090 | 1.990 | 2.080 | 2.036 | 2,943,834 |
| Jun 24, 2024 | 2.000 | 2.060 | 1.930 | 2.050 | 2.007 | 2,184,500 |
| Jun 21, 2024 | 2.010 | 2.060 | 1.970 | 2.040 | 1.997 | 1,541,500 |
| Jun 20, 2024 | 2.000 | 2.040 | 1.990 | 2.030 | 1.987 | 1,099,000 |
| Jun 19, 2024 | 1.990 | 2.010 | 1.990 | 1.990 | 1.948 | 885,000 |
| Jun 18, 2024 | 1.990 | 2.020 | 1.970 | 2.000 | 1.958 | 1,332,825 |
| Jun 17, 2024 | 2.000 | 2.010 | 1.990 | 2.000 | 1.958 | 872,500 |
| Jun 14, 2024 | 1.990 | 2.020 | 1.990 | 2.000 | 1.958 | 312,500 |
| Jun 13, 2024 | 1.990 | 2.030 | 1.990 | 2.010 | 1.968 | 1,281,500 |
| Jun 12, 2024 | 0.06 Dividend | |||||
| Jun 12, 2024 | 2.020 | 2.030 | 1.970 | 1.990 | 1.948 | 550,500 |
| Jun 11, 2024 | 1.990 | 2.040 | 1.960 | 2.040 | 1.939 | 685,455 |
| Jun 7, 2024 | 2.010 | 2.030 | 1.990 | 2.010 | 1.910 | 722,500 |
| Jun 6, 2024 | 2.030 | 2.050 | 2.000 | 2.010 | 1.910 | 727,500 |
| Jun 5, 2024 | 2.020 | 2.050 | 2.010 | 2.030 | 1.929 | 1,037,000 |
| Jun 4, 2024 | 2.000 | 2.040 | 2.000 | 2.020 | 1.920 | 566,940 |
| Jun 3, 2024 | 2.070 | 2.070 | 2.000 | 2.020 | 1.920 | 419,500 |
| May 31, 2024 | 2.020 | 2.070 | 2.020 | 2.070 | 1.967 | 1,438,500 |
| May 30, 2024 | 2.010 | 2.050 | 2.000 | 2.020 | 1.920 | 602,000 |
| May 29, 2024 | 2.040 | 2.070 | 2.010 | 2.010 | 1.910 | 661,500 |
| May 28, 2024 | 2.070 | 2.110 | 2.060 | 2.080 | 1.977 | 599,000 |
| May 27, 2024 | 2.070 | 2.090 | 2.030 | 2.070 | 1.967 | 678,500 |
| May 24, 2024 | 2.120 | 2.120 | 2.050 | 2.070 | 1.967 | 510,000 |
| May 23, 2024 | 2.130 | 2.150 | 2.090 | 2.120 | 2.015 | 691,000 |
| May 22, 2024 | 2.140 | 2.170 | 2.120 | 2.150 | 2.043 | 690,500 |
| May 21, 2024 | 2.250 | 2.250 | 2.110 | 2.140 | 2.034 | 2,054,000 |
| May 20, 2024 | 2.240 | 2.280 | 2.190 | 2.250 | 2.138 | 1,166,000 |
| May 17, 2024 | 2.200 | 2.270 | 2.200 | 2.240 | 2.129 | 1,101,500 |
| May 16, 2024 | 2.250 | 2.250 | 2.160 | 2.210 | 2.100 | 1,421,500 |
| May 14, 2024 | 2.260 | 2.300 | 2.250 | 2.260 | 2.148 | 1,330,246 |
| May 13, 2024 | 2.180 | 2.310 | 2.160 | 2.260 | 2.148 | 1,827,000 |
| May 10, 2024 | 2.090 | 2.180 | 2.090 | 2.180 | 2.072 | 2,094,335 |
| May 9, 2024 | 2.070 | 2.100 | 2.060 | 2.090 | 1.986 | 800,000 |
| May 8, 2024 | 2.110 | 2.150 | 2.080 | 2.080 | 1.977 | 742,500 |
| May 7, 2024 | 2.160 | 2.160 | 2.110 | 2.140 | 2.034 | 1,236,500 |
| May 6, 2024 | 2.200 | 2.200 | 2.130 | 2.170 | 2.062 | 867,000 |
| May 3, 2024 | 2.220 | 2.240 | 2.160 | 2.210 | 2.100 | 1,191,500 |
| May 2, 2024 | 2.160 | 2.230 | 2.120 | 2.220 | 2.110 | 1,749,500 |
| Apr 30, 2024 | 2.280 | 2.280 | 2.160 | 2.210 | 2.100 | 1,427,000 |
| Apr 29, 2024 | 2.130 | 2.290 | 2.130 | 2.280 | 2.167 | 2,578,500 |
Related Tickers
002094.SZ Qingdao Kingking Applied Chemistry Co., Ltd.
7.31
-2.01%
8512.HK Hyfusin Group Holdings Limited
0.295
-1.67%
2145.HK Shanghai Chicmax Cosmetic Co., Ltd.
70.500
+7.88%
1044.HK HENGAN INT'L
20.850
+0.72%
YSG Yatsen Holding Limited
4.2300
-1.17%
COTY Coty Inc.
4.9800
+0.20%
PG The Procter & Gamble Company
161.85
+0.52%
HIMS Hims & Hers Health, Inc.
28.48
+1.39%