6.370
+0.440
+(7.42%)
At close: 4:08:17 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 11, 2025 | 5.890 | 6.520 | 5.870 | 6.370 | 6.370 | 2,758,000 |
| Apr 10, 2025 | 6.130 | 6.360 | 5.850 | 5.930 | 5.930 | 3,450,000 |
| Apr 9, 2025 | 5.960 | 5.960 | 5.300 | 5.780 | 5.780 | 4,111,000 |
| Apr 8, 2025 | 5.950 | 6.130 | 5.550 | 6.040 | 6.040 | 5,985,000 |
| Apr 7, 2025 | 7.340 | 7.340 | 5.650 | 5.930 | 5.930 | 10,241,000 |
| Apr 3, 2025 | 8.300 | 8.410 | 7.740 | 7.910 | 7.910 | 2,447,000 |
| Apr 2, 2025 | 8.500 | 8.730 | 8.220 | 8.300 | 8.300 | 3,808,750 |
| Apr 1, 2025 | 8.300 | 8.690 | 8.250 | 8.560 | 8.560 | 4,374,000 |
| Mar 31, 2025 | 8.090 | 8.330 | 7.920 | 8.300 | 8.300 | 3,184,900 |
| Mar 28, 2025 | 7.390 | 8.270 | 7.370 | 8.170 | 8.170 | 7,292,000 |
| Mar 27, 2025 | 7.120 | 7.620 | 6.900 | 7.390 | 7.390 | 2,950,000 |
| Mar 26, 2025 | 7.200 | 7.220 | 7.060 | 7.120 | 7.120 | 1,231,000 |
| Mar 25, 2025 | 7.430 | 7.540 | 7.040 | 7.200 | 7.200 | 1,841,000 |
| Mar 24, 2025 | 7.400 | 7.770 | 7.400 | 7.430 | 7.430 | 4,565,000 |
| Mar 21, 2025 | 7.080 | 7.480 | 6.890 | 7.400 | 7.400 | 4,436,000 |
| Mar 20, 2025 | 7.340 | 7.360 | 6.950 | 6.990 | 6.990 | 3,125,500 |
| Mar 19, 2025 | 7.310 | 7.420 | 7.110 | 7.340 | 7.340 | 3,451,000 |
| Mar 18, 2025 | 5.920 | 7.610 | 5.920 | 7.290 | 7.290 | 11,917,700 |
| Mar 17, 2025 | 5.580 | 6.060 | 5.340 | 5.820 | 5.820 | 5,385,000 |
| Mar 14, 2025 | 5.230 | 5.750 | 5.220 | 5.540 | 5.540 | 5,118,000 |
| Mar 13, 2025 | 5.100 | 5.360 | 5.070 | 5.230 | 5.230 | 2,532,000 |
| Mar 12, 2025 | 5.180 | 5.190 | 4.920 | 5.000 | 5.000 | 3,859,000 |
| Mar 11, 2025 | 4.860 | 5.250 | 4.860 | 5.180 | 5.180 | 4,314,000 |
| Mar 10, 2025 | 5.900 | 5.900 | 4.930 | 4.950 | 4.950 | 10,242,000 |
| Mar 7, 2025 | 5.750 | 6.090 | 5.650 | 6.070 | 6.070 | 8,505,000 |
| Mar 6, 2025 | 6.120 | 6.160 | 5.720 | 5.800 | 5.800 | 8,298,000 |
| Mar 5, 2025 | 5.850 | 6.190 | 5.560 | 6.050 | 6.050 | 22,168,100 |
| Mar 4, 2025 | 5.310 | 5.390 | 5.160 | 5.240 | 5.240 | 4,537,000 |
| Mar 3, 2025 | 5.890 | 5.910 | 5.350 | 5.350 | 5.350 | 7,539,000 |
| Feb 28, 2025 | 6.130 | 6.230 | 5.700 | 5.880 | 5.880 | 11,662,000 |
| Feb 27, 2025 | 4.970 | 6.250 | 4.970 | 6.080 | 6.080 | 34,965,200 |
| Feb 26, 2025 | 4.680 | 5.050 | 4.660 | 4.970 | 4.970 | 7,346,000 |
| Feb 25, 2025 | 4.650 | 4.760 | 4.470 | 4.660 | 4.660 | 5,191,000 |
| Feb 24, 2025 | 4.390 | 4.780 | 4.230 | 4.760 | 4.760 | 12,196,000 |
| Feb 21, 2025 | 4.230 | 4.400 | 4.180 | 4.400 | 4.400 | 5,348,000 |
| Feb 20, 2025 | 3.990 | 4.200 | 3.950 | 4.160 | 4.160 | 6,598,000 |
| Feb 19, 2025 | 3.880 | 4.020 | 3.840 | 4.000 | 4.000 | 2,139,000 |
| Feb 18, 2025 | 3.950 | 4.020 | 3.860 | 3.940 | 3.940 | 3,776,000 |
| Feb 17, 2025 | 3.920 | 4.060 | 3.880 | 3.930 | 3.930 | 3,951,000 |
| Feb 14, 2025 | 3.800 | 4.020 | 3.800 | 3.990 | 3.990 | 3,657,000 |
| Feb 13, 2025 | 4.000 | 4.080 | 3.730 | 3.740 | 3.740 | 3,609,000 |
| Feb 12, 2025 | 3.830 | 4.040 | 3.830 | 4.000 | 4.000 | 5,955,000 |
| Feb 11, 2025 | 3.850 | 3.870 | 3.720 | 3.740 | 3.740 | 1,602,000 |
| Feb 10, 2025 | 3.650 | 3.940 | 3.630 | 3.790 | 3.790 | 7,838,000 |
| Feb 7, 2025 | 3.460 | 3.650 | 3.420 | 3.620 | 3.620 | 3,313,000 |
| Feb 6, 2025 | 3.170 | 3.480 | 3.170 | 3.470 | 3.470 | 3,406,400 |
| Feb 5, 2025 | 3.240 | 3.260 | 3.120 | 3.220 | 3.220 | 3,303,000 |
| Feb 4, 2025 | 3.380 | 3.400 | 3.290 | 3.320 | 3.320 | 455,000 |
| Feb 3, 2025 | 3.170 | 3.350 | 3.050 | 3.330 | 3.330 | 1,355,000 |
| Jan 28, 2025 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | - |
| Jan 27, 2025 | 3.230 | 3.290 | 3.210 | 3.250 | 3.250 | 862,000 |
| Jan 24, 2025 | 3.270 | 3.330 | 3.210 | 3.240 | 3.240 | 2,155,000 |
| Jan 23, 2025 | 3.380 | 3.460 | 3.220 | 3.260 | 3.260 | 2,814,000 |
| Jan 22, 2025 | 3.330 | 3.390 | 3.310 | 3.390 | 3.390 | 1,258,000 |
| Jan 21, 2025 | 3.310 | 3.360 | 3.280 | 3.330 | 3.330 | 933,000 |
| Jan 20, 2025 | 3.190 | 3.380 | 3.190 | 3.270 | 3.270 | 2,725,300 |
| Jan 17, 2025 | 3.250 | 3.260 | 3.170 | 3.180 | 3.180 | 3,402,000 |
| Jan 16, 2025 | 3.260 | 3.280 | 3.200 | 3.250 | 3.250 | 1,906,000 |
| Jan 15, 2025 | 3.330 | 3.390 | 3.190 | 3.210 | 3.210 | 2,688,000 |
| Jan 14, 2025 | 3.280 | 3.520 | 3.280 | 3.380 | 3.380 | 4,074,175 |
| Jan 13, 2025 | 3.250 | 3.270 | 3.220 | 3.230 | 3.230 | 1,268,000 |
| Jan 10, 2025 | 3.400 | 3.400 | 3.240 | 3.270 | 3.270 | 1,968,000 |
| Jan 9, 2025 | 3.400 | 3.470 | 3.360 | 3.380 | 3.380 | 1,491,000 |
| Jan 8, 2025 | 3.420 | 3.490 | 3.340 | 3.430 | 3.430 | 1,805,160 |
| Jan 7, 2025 | 3.440 | 3.540 | 3.400 | 3.460 | 3.460 | 1,567,000 |
| Jan 6, 2025 | 3.520 | 3.550 | 3.400 | 3.460 | 3.460 | 2,123,000 |
| Jan 3, 2025 | 3.450 | 3.790 | 3.420 | 3.560 | 3.560 | 6,050,000 |
| Jan 2, 2025 | 3.500 | 3.500 | 3.400 | 3.430 | 3.430 | 1,695,000 |
| Dec 31, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | - |
| Dec 30, 2024 | 3.700 | 3.770 | 3.560 | 3.590 | 3.590 | 2,583,000 |
| Dec 27, 2024 | 3.450 | 4.030 | 3.400 | 3.620 | 3.620 | 12,458,000 |
| Dec 24, 2024 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | - |
| Dec 23, 2024 | 3.510 | 3.510 | 3.380 | 3.400 | 3.400 | 1,309,000 |
| Dec 20, 2024 | 3.500 | 3.510 | 3.450 | 3.460 | 3.460 | 1,073,000 |
| Dec 19, 2024 | 3.530 | 3.550 | 3.450 | 3.510 | 3.510 | 1,852,000 |
| Dec 18, 2024 | 3.440 | 3.600 | 3.400 | 3.600 | 3.600 | 2,475,000 |
| Dec 17, 2024 | 3.410 | 3.490 | 3.360 | 3.400 | 3.400 | 3,141,324 |
| Dec 16, 2024 | 3.660 | 3.660 | 3.390 | 3.410 | 3.410 | 4,657,000 |
| Dec 13, 2024 | 3.710 | 3.710 | 3.510 | 3.690 | 3.690 | 5,501,000 |
| Dec 12, 2024 | 3.830 | 3.830 | 3.680 | 3.700 | 3.700 | 4,110,000 |
| Dec 11, 2024 | 3.810 | 3.850 | 3.730 | 3.740 | 3.740 | 3,375,000 |
| Dec 10, 2024 | 3.980 | 4.030 | 3.750 | 3.750 | 3.750 | 3,287,000 |
| Dec 9, 2024 | 3.820 | 3.900 | 3.780 | 3.870 | 3.870 | 2,741,000 |
| Dec 6, 2024 | 3.740 | 3.810 | 3.680 | 3.770 | 3.770 | 2,228,000 |
| Dec 5, 2024 | 3.710 | 3.790 | 3.630 | 3.710 | 3.710 | 2,430,000 |
| Dec 4, 2024 | 3.970 | 3.950 | 3.710 | 3.760 | 3.760 | 3,064,000 |
| Dec 3, 2024 | 3.960 | 3.960 | 3.850 | 3.900 | 3.900 | 1,810,000 |
| Dec 2, 2024 | 3.850 | 3.980 | 3.730 | 3.960 | 3.960 | 2,852,000 |
| Nov 29, 2024 | 3.700 | 3.840 | 3.680 | 3.810 | 3.810 | 5,515,000 |
| Nov 28, 2024 | 4.100 | 4.100 | 3.650 | 3.680 | 3.680 | 7,192,000 |
| Nov 27, 2024 | 4.120 | 4.150 | 3.870 | 4.070 | 4.070 | 5,268,000 |
| Nov 26, 2024 | 4.300 | 4.340 | 4.020 | 4.070 | 4.070 | 4,789,000 |
| Nov 25, 2024 | 4.360 | 4.440 | 4.280 | 4.320 | 4.320 | 2,942,000 |
| Nov 22, 2024 | 4.640 | 4.650 | 4.290 | 4.360 | 4.360 | 3,696,000 |
| Nov 21, 2024 | 4.600 | 4.660 | 4.520 | 4.580 | 4.580 | 1,728,200 |
| Nov 20, 2024 | 4.520 | 4.650 | 4.440 | 4.580 | 4.580 | 4,627,000 |
| Nov 19, 2024 | 4.600 | 4.740 | 4.320 | 4.520 | 4.520 | 4,692,000 |
| Nov 18, 2024 | 4.790 | 4.790 | 4.480 | 4.500 | 4.500 | 4,764,000 |
| Nov 15, 2024 | 5.000 | 5.120 | 4.660 | 4.790 | 4.790 | 5,908,000 |
| Nov 14, 2024 | 4.500 | 5.100 | 4.500 | 4.930 | 4.930 | 17,901,500 |
| Nov 13, 2024 | 4.480 | 4.500 | 4.240 | 4.500 | 4.500 | 5,158,000 |
| Nov 12, 2024 | 4.500 | 4.590 | 4.300 | 4.480 | 4.480 | 7,326,000 |
| Nov 11, 2024 | 4.310 | 4.490 | 4.240 | 4.450 | 4.450 | 11,875,000 |
| Nov 8, 2024 | 3.870 | 4.590 | 3.830 | 4.130 | 4.130 | 15,914,500 |
| Nov 7, 2024 | 3.840 | 3.910 | 3.750 | 3.870 | 3.870 | 3,020,000 |
| Nov 6, 2024 | 3.810 | 3.920 | 3.770 | 3.830 | 3.830 | 2,606,000 |
| Nov 5, 2024 | 3.940 | 3.930 | 3.750 | 3.870 | 3.870 | 3,205,000 |
| Nov 4, 2024 | 3.700 | 3.920 | 3.670 | 3.870 | 3.870 | 2,942,000 |
| Nov 1, 2024 | 3.770 | 3.770 | 3.650 | 3.670 | 3.670 | 2,813,000 |
| Oct 31, 2024 | 3.860 | 3.900 | 3.750 | 3.750 | 3.750 | 2,420,000 |
| Oct 30, 2024 | 3.940 | 3.960 | 3.800 | 3.830 | 3.830 | 2,768,000 |
| Oct 29, 2024 | 4.010 | 4.040 | 3.820 | 3.950 | 3.950 | 3,650,000 |
| Oct 28, 2024 | 3.950 | 4.020 | 3.920 | 3.950 | 3.950 | 2,238,000 |
| Oct 25, 2024 | 3.860 | 4.060 | 3.790 | 4.000 | 4.000 | 5,188,000 |
| Oct 24, 2024 | 3.770 | 3.880 | 3.690 | 3.780 | 3.780 | 2,880,000 |
| Oct 23, 2024 | 3.800 | 3.820 | 3.660 | 3.800 | 3.800 | 3,083,000 |
| Oct 22, 2024 | 3.850 | 3.880 | 3.690 | 3.740 | 3.740 | 5,784,000 |
| Oct 21, 2024 | 4.110 | 4.110 | 3.840 | 3.840 | 3.840 | 3,671,000 |
| Oct 18, 2024 | 3.880 | 4.140 | 3.840 | 4.000 | 4.000 | 5,434,000 |
| Oct 17, 2024 | 3.970 | 4.050 | 3.810 | 3.810 | 3.810 | 3,953,340 |
| Oct 16, 2024 | 3.770 | 4.140 | 3.690 | 3.900 | 3.900 | 5,267,000 |
| Oct 15, 2024 | 3.970 | 4.020 | 3.700 | 3.770 | 3.770 | 3,544,000 |
| Oct 14, 2024 | 4.120 | 4.220 | 3.870 | 3.970 | 3.970 | 5,257,000 |
| Oct 10, 2024 | 4.270 | 4.460 | 4.140 | 4.180 | 4.180 | 6,181,000 |
| Oct 9, 2024 | 4.660 | 4.780 | 4.150 | 4.210 | 4.210 | 11,153,000 |
| Oct 8, 2024 | 4.940 | 5.300 | 4.400 | 4.630 | 4.630 | 20,047,000 |
| Oct 7, 2024 | 4.780 | 5.010 | 4.720 | 4.960 | 4.960 | 3,827,760 |
| Oct 4, 2024 | 4.300 | 4.820 | 4.250 | 4.760 | 4.760 | 3,394,116 |
| Oct 3, 2024 | 4.380 | 4.650 | 4.150 | 4.280 | 4.280 | 5,520,000 |
| Oct 2, 2024 | 4.730 | 4.730 | 4.270 | 4.380 | 4.380 | 7,424,200 |
| Sep 30, 2024 | 3.510 | 4.930 | 3.510 | 4.720 | 4.720 | 43,467,003 |
| Sep 27, 2024 | 2.850 | 3.090 | 2.850 | 3.060 | 3.060 | 7,649,000 |
| Sep 26, 2024 | 2.690 | 2.840 | 2.690 | 2.820 | 2.820 | 3,094,000 |
| Sep 25, 2024 | 2.780 | 2.830 | 2.710 | 2.730 | 2.730 | 2,260,246 |
| Sep 24, 2024 | 2.640 | 2.760 | 2.610 | 2.730 | 2.730 | 2,998,000 |
| Sep 23, 2024 | 2.610 | 2.740 | 2.580 | 2.590 | 2.590 | 2,666,000 |
| Sep 20, 2024 | 2.540 | 2.720 | 2.540 | 2.660 | 2.660 | 4,945,000 |
| Sep 19, 2024 | 2.480 | 2.550 | 2.440 | 2.530 | 2.530 | 2,447,000 |
| Sep 17, 2024 | 2.260 | 2.460 | 2.260 | 2.460 | 2.460 | 521,000 |
| Sep 16, 2024 | 2.500 | 2.550 | 2.290 | 2.350 | 2.350 | 908,000 |
| Sep 13, 2024 | 2.370 | 2.500 | 2.370 | 2.470 | 2.470 | 3,027,000 |
| Sep 12, 2024 | 2.320 | 2.440 | 2.320 | 2.380 | 2.380 | 1,718,000 |
| Sep 11, 2024 | 2.250 | 2.330 | 2.240 | 2.310 | 2.310 | 1,527,000 |
| Sep 10, 2024 | 2.300 | 2.300 | 2.160 | 2.240 | 2.240 | 3,038,000 |
| Sep 9, 2024 | 2.340 | 2.390 | 2.260 | 2.290 | 2.290 | 4,039,000 |
| Sep 5, 2024 | 2.350 | 2.370 | 2.260 | 2.280 | 2.280 | 2,166,000 |
| Sep 4, 2024 | 2.500 | 2.520 | 2.340 | 2.360 | 2.360 | 2,681,000 |
| Sep 3, 2024 | 2.460 | 2.560 | 2.450 | 2.520 | 2.520 | 2,357,000 |
| Sep 2, 2024 | 2.560 | 2.590 | 2.450 | 2.480 | 2.480 | 2,802,000 |
| Aug 30, 2024 | 2.560 | 2.630 | 2.470 | 2.470 | 2.470 | 11,824,216 |
| Aug 29, 2024 | 2.450 | 2.590 | 2.440 | 2.550 | 2.550 | 2,265,000 |
| Aug 28, 2024 | 2.530 | 2.570 | 2.470 | 2.530 | 2.530 | 2,422,000 |
| Aug 27, 2024 | 2.410 | 2.530 | 2.400 | 2.530 | 2.530 | 2,071,000 |
| Aug 26, 2024 | 2.450 | 2.450 | 2.370 | 2.440 | 2.440 | 1,684,000 |
| Aug 23, 2024 | 2.410 | 2.410 | 2.310 | 2.340 | 2.340 | 1,703,000 |
| Aug 22, 2024 | 2.450 | 2.450 | 2.340 | 2.410 | 2.410 | 2,183,000 |
| Aug 21, 2024 | 2.550 | 2.560 | 2.450 | 2.450 | 2.450 | 2,142,000 |
| Aug 20, 2024 | 2.570 | 2.600 | 2.520 | 2.570 | 2.570 | 1,495,000 |
| Aug 19, 2024 | 2.540 | 2.670 | 2.530 | 2.570 | 2.570 | 3,668,000 |
| Aug 16, 2024 | 2.370 | 2.630 | 2.360 | 2.540 | 2.540 | 5,972,000 |
| Aug 15, 2024 | 2.340 | 2.390 | 2.310 | 2.350 | 2.350 | 1,181,000 |
| Aug 14, 2024 | 2.420 | 2.440 | 2.340 | 2.350 | 2.350 | 1,194,000 |
| Aug 13, 2024 | 2.460 | 2.520 | 2.380 | 2.420 | 2.420 | 3,545,802 |
| Aug 12, 2024 | 2.320 | 2.510 | 2.310 | 2.440 | 2.440 | 2,952,632 |
| Aug 9, 2024 | 2.320 | 2.370 | 2.310 | 2.320 | 2.320 | 1,482,536 |
| Aug 8, 2024 | 2.380 | 2.380 | 2.320 | 2.320 | 2.320 | 943,808 |
| Aug 7, 2024 | 2.370 | 2.420 | 2.350 | 2.380 | 2.380 | 1,389,000 |
| Aug 6, 2024 | 2.240 | 2.390 | 2.240 | 2.380 | 2.380 | 3,636,000 |
| Aug 5, 2024 | 2.300 | 2.370 | 2.190 | 2.220 | 2.220 | 3,558,000 |
| Aug 2, 2024 | 2.230 | 2.570 | 2.230 | 2.290 | 2.290 | 6,425,100 |
| Aug 1, 2024 | 2.210 | 2.270 | 2.190 | 2.240 | 2.240 | 1,421,200 |
| Jul 31, 2024 | 2.120 | 2.260 | 2.120 | 2.220 | 2.220 | 2,564,100 |
| Jul 30, 2024 | 2.160 | 2.210 | 2.100 | 2.120 | 2.120 | 1,733,300 |
| Jul 29, 2024 | 2.170 | 2.190 | 2.140 | 2.170 | 2.170 | 878,200 |
| Jul 26, 2024 | 2.210 | 2.210 | 2.150 | 2.170 | 2.170 | 787,000 |
| Jul 25, 2024 | 2.190 | 2.220 | 2.150 | 2.170 | 2.170 | 1,440,380 |
| Jul 24, 2024 | 2.210 | 2.240 | 2.180 | 2.200 | 2.200 | 1,077,000 |
| Jul 23, 2024 | 2.280 | 2.280 | 2.200 | 2.210 | 2.210 | 1,563,000 |
| Jul 22, 2024 | 2.230 | 2.330 | 2.230 | 2.290 | 2.290 | 1,549,000 |
| Jul 19, 2024 | 2.300 | 2.290 | 2.190 | 2.230 | 2.230 | 2,134,000 |
| Jul 18, 2024 | 2.300 | 2.320 | 2.280 | 2.290 | 2.290 | 939,000 |
| Jul 17, 2024 | 2.220 | 2.350 | 2.220 | 2.310 | 2.310 | 2,631,000 |
| Jul 16, 2024 | 2.260 | 2.280 | 2.220 | 2.260 | 2.260 | 894,500 |
| Jul 15, 2024 | 2.350 | 2.380 | 2.230 | 2.260 | 2.260 | 2,903,472 |
| Jul 12, 2024 | 2.320 | 2.400 | 2.320 | 2.340 | 2.340 | 2,605,230 |
| Jul 11, 2024 | 2.230 | 2.330 | 2.230 | 2.310 | 2.310 | 3,654,478 |
| Jul 10, 2024 | 2.220 | 2.260 | 2.180 | 2.230 | 2.230 | 2,642,726 |
| Jul 9, 2024 | 2.250 | 2.330 | 2.180 | 2.230 | 2.230 | 1,845,000 |
| Jul 8, 2024 | 2.330 | 2.350 | 2.200 | 2.230 | 2.230 | 1,559,100 |
| Jul 5, 2024 | 2.250 | 2.370 | 2.160 | 2.330 | 2.330 | 4,665,000 |
| Jul 4, 2024 | 2.360 | 2.360 | 2.180 | 2.250 | 2.250 | 5,431,694 |
| Jul 3, 2024 | 2.360 | 2.400 | 2.320 | 2.350 | 2.350 | 2,734,000 |
| Jul 2, 2024 | 2.370 | 2.470 | 2.340 | 2.360 | 2.360 | 2,598,000 |
| Jun 28, 2024 | 2.410 | 2.450 | 2.360 | 2.400 | 2.400 | 2,232,000 |
| Jun 27, 2024 | 2.480 | 2.480 | 2.380 | 2.410 | 2.410 | 1,860,000 |
| Jun 26, 2024 | 2.370 | 2.490 | 2.350 | 2.490 | 2.490 | 3,242,000 |
| Jun 25, 2024 | 2.450 | 2.450 | 2.310 | 2.370 | 2.370 | 6,618,000 |
| Jun 24, 2024 | 2.590 | 2.590 | 2.400 | 2.410 | 2.410 | 6,818,000 |
| Jun 21, 2024 | 2.610 | 2.660 | 2.500 | 2.580 | 2.580 | 3,757,000 |
| Jun 20, 2024 | 2.680 | 2.800 | 2.620 | 2.640 | 2.640 | 3,837,000 |
| Jun 19, 2024 | 2.600 | 2.730 | 2.580 | 2.720 | 2.720 | 4,263,000 |
| Jun 18, 2024 | 2.660 | 2.670 | 2.550 | 2.570 | 2.570 | 3,663,000 |
| Jun 17, 2024 | 2.630 | 2.660 | 2.600 | 2.610 | 2.610 | 3,472,000 |
| Jun 14, 2024 | 2.670 | 2.710 | 2.640 | 2.680 | 2.680 | 3,905,000 |
| Jun 13, 2024 | 2.770 | 2.770 | 2.590 | 2.670 | 2.670 | 9,599,100 |
| Jun 12, 2024 | 2.890 | 2.900 | 2.680 | 2.690 | 2.690 | 10,691,000 |
| Jun 11, 2024 | 2.900 | 2.960 | 2.790 | 2.870 | 2.870 | 9,746,000 |
| Jun 7, 2024 | 2.900 | 3.050 | 2.840 | 2.850 | 2.850 | 13,727,000 |
| Jun 6, 2024 | 3.100 | 3.180 | 2.840 | 2.880 | 2.880 | 25,870,000 |
| Jun 5, 2024 | 2.680 | 3.220 | 2.600 | 3.020 | 3.020 | 78,953,000 |
| Jun 4, 2024 | 2.500 | 2.700 | 2.470 | 2.620 | 2.620 | 18,454,000 |
| Jun 3, 2024 | 2.740 | 2.740 | 2.450 | 2.480 | 2.480 | 15,511,000 |
| May 31, 2024 | 2.580 | 2.690 | 2.450 | 2.540 | 2.540 | 34,970,250 |
| May 30, 2024 | 2.630 | 2.680 | 2.410 | 2.430 | 2.430 | 26,808,000 |
| May 29, 2024 | 4.050 | 4.050 | 2.000 | 2.630 | 2.630 | 71,605,000 |
| May 28, 2024 | 4.810 | 4.890 | 4.700 | 4.760 | 4.760 | 1,287,000 |
| May 27, 2024 | 4.680 | 4.840 | 4.570 | 4.810 | 4.810 | 2,373,000 |
| May 24, 2024 | 4.840 | 4.920 | 4.570 | 4.670 | 4.670 | 3,406,000 |
| May 23, 2024 | 4.920 | 4.970 | 4.800 | 4.830 | 4.830 | 1,476,000 |
| May 22, 2024 | 4.930 | 4.960 | 4.800 | 4.900 | 4.900 | 2,528,000 |
| May 21, 2024 | 5.260 | 5.260 | 4.850 | 4.880 | 4.880 | 3,992,000 |
| May 20, 2024 | 5.320 | 5.440 | 5.140 | 5.200 | 5.200 | 3,982,000 |
| May 17, 2024 | 5.170 | 5.880 | 5.150 | 5.300 | 5.300 | 10,449,000 |
| May 16, 2024 | 5.190 | 5.330 | 4.990 | 5.100 | 5.100 | 3,375,000 |
| May 14, 2024 | 5.250 | 5.430 | 5.200 | 5.220 | 5.220 | 2,747,000 |
| May 13, 2024 | 5.330 | 5.380 | 5.060 | 5.200 | 5.200 | 2,936,000 |
| May 10, 2024 | 5.220 | 5.320 | 5.090 | 5.230 | 5.230 | 1,944,000 |
| May 9, 2024 | 5.010 | 5.220 | 5.010 | 5.130 | 5.130 | 2,792,000 |
| May 8, 2024 | 5.090 | 5.150 | 4.920 | 4.980 | 4.980 | 1,565,000 |
| May 7, 2024 | 5.200 | 5.200 | 4.960 | 5.040 | 5.040 | 3,128,700 |
| May 6, 2024 | 5.080 | 5.220 | 5.050 | 5.170 | 5.170 | 2,749,300 |
| May 3, 2024 | 5.260 | 5.280 | 5.030 | 5.190 | 5.190 | 409,700 |
| May 2, 2024 | 4.700 | 5.240 | 4.650 | 5.230 | 5.230 | 1,050,800 |
| Apr 30, 2024 | 4.730 | 4.780 | 4.660 | 4.750 | 4.750 | 1,316,400 |
| Apr 29, 2024 | 4.700 | 4.840 | 4.680 | 4.740 | 4.740 | 2,194,500 |
| Apr 26, 2024 | 4.480 | 4.680 | 4.450 | 4.670 | 4.670 | 2,219,500 |
| Apr 25, 2024 | 4.370 | 4.540 | 4.310 | 4.450 | 4.450 | 1,621,300 |
| Apr 24, 2024 | 4.420 | 4.500 | 4.310 | 4.410 | 4.410 | 1,335,500 |
| Apr 23, 2024 | 4.280 | 4.490 | 4.210 | 4.350 | 4.350 | 2,728,000 |
| Apr 22, 2024 | 4.090 | 4.250 | 4.030 | 4.170 | 4.170 | 1,232,000 |
| Apr 19, 2024 | 4.250 | 4.250 | 4.010 | 4.070 | 4.070 | 3,711,126 |
| Apr 18, 2024 | 4.330 | 4.390 | 4.210 | 4.320 | 4.320 | 959,000 |
| Apr 17, 2024 | 4.260 | 4.360 | 4.200 | 4.270 | 4.270 | 1,197,000 |
| Apr 16, 2024 | 4.450 | 4.490 | 4.250 | 4.260 | 4.260 | 2,082,000 |
| Apr 15, 2024 | 4.600 | 4.600 | 4.400 | 4.520 | 4.520 | 1,899,000 |
| Apr 12, 2024 | 4.630 | 4.770 | 4.550 | 4.610 | 4.610 | 1,089,000 |
| Apr 11, 2024 | 4.600 | 4.740 | 4.600 | 4.630 | 4.630 | 1,693,000 |
Related Tickers
6855.HK Ascentage Pharma Group International
37.050
+5.26%
2142.HK HBM Holdings Limited
7.150
+10.51%
2126.HK JW (Cayman) Therapeutics Co. Ltd
1.480
+2.78%
2181.HK Mabpharm Limited
0.490
-1.01%
2566.HK Hangzhou Jiuyuan Genetic Biopharmaceutical Co., Ltd.
5.890
-0.34%
2509.HK Qyuns Therapeutics Co., Ltd.
8.300
+4.27%
6978.HK Immunotech Biopharm Ltd
3.950
+8.22%
1530.HK 3SBIO
12.400
+5.26%
1541.HK IMMUNEONCO-B
5.220
+5.45%
2511.HK HighTide Therapeutics, Inc.
1.420
+6.77%