Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 7.060 | 7.240 | 7.060 | 7.200 | 7.200 | 11,541,000 |
| 28 Sept 2023 | 7.040 | 7.100 | 6.960 | 7.000 | 7.000 | 10,218,600 |
| 27 Sept 2023 | 7.030 | 7.100 | 6.980 | 7.060 | 7.060 | 11,514,960 |
| 26 Sept 2023 | 7.130 | 7.140 | 6.980 | 7.030 | 7.030 | 12,551,849 |
| 25 Sept 2023 | 7.230 | 7.240 | 7.110 | 7.120 | 7.120 | 9,306,434 |
| 22 Sept 2023 | 7.100 | 7.350 | 7.070 | 7.320 | 7.320 | 11,299,324 |
| 22 Sept 2023 | 0.196484 Dividend | |||||
| 21 Sept 2023 | 7.450 | 7.480 | 7.300 | 7.310 | 7.114 | 13,820,938 |
| 20 Sept 2023 | 7.590 | 7.620 | 7.450 | 7.450 | 7.250 | 9,074,493 |
| 19 Sept 2023 | 7.540 | 7.600 | 7.500 | 7.590 | 7.386 | 5,068,000 |
| 18 Sept 2023 | 7.640 | 7.650 | 7.460 | 7.490 | 7.289 | 8,878,000 |
| 15 Sept 2023 | 7.630 | 7.740 | 7.560 | 7.650 | 7.444 | 12,478,195 |
| 14 Sept 2023 | 7.520 | 7.620 | 7.450 | 7.540 | 7.337 | 6,591,613 |
| 13 Sept 2023 | 7.550 | 7.610 | 7.400 | 7.450 | 7.250 | 10,277,965 |
| 12 Sept 2023 | 7.520 | 7.650 | 7.440 | 7.550 | 7.347 | 10,615,207 |
| 11 Sept 2023 | 7.580 | 7.650 | 7.500 | 7.630 | 7.425 | 12,709,238 |
| 07 Sept 2023 | 7.770 | 7.770 | 7.550 | 7.570 | 7.367 | 8,401,818 |
| 06 Sept 2023 | 7.700 | 7.770 | 7.660 | 7.720 | 7.512 | 11,310,023 |
| 05 Sept 2023 | 7.890 | 8.020 | 7.760 | 7.770 | 7.561 | 10,949,980 |
| 04 Sept 2023 | 7.850 | 8.090 | 7.800 | 8.080 | 7.863 | 15,222,394 |
| 31 Aug 2023 | 7.890 | 7.940 | 7.770 | 7.790 | 7.581 | 13,128,861 |
| 30 Aug 2023 | 7.940 | 8.070 | 7.870 | 7.890 | 7.678 | 10,426,420 |
| 29 Aug 2023 | 7.820 | 8.000 | 7.750 | 7.940 | 7.727 | 11,041,224 |
| 28 Aug 2023 | 7.970 | 7.970 | 7.670 | 7.670 | 7.464 | 6,459,100 |
| 25 Aug 2023 | 7.640 | 7.790 | 7.640 | 7.680 | 7.474 | 6,221,150 |
| 24 Aug 2023 | 7.600 | 7.730 | 7.520 | 7.700 | 7.493 | 7,996,580 |
| 23 Aug 2023 | 7.500 | 7.600 | 7.480 | 7.550 | 7.347 | 8,000,042 |
| 22 Aug 2023 | 7.560 | 7.690 | 7.460 | 7.580 | 7.376 | 11,232,715 |
| 21 Aug 2023 | 7.600 | 7.630 | 7.480 | 7.550 | 7.347 | 10,134,681 |
| 18 Aug 2023 | 7.760 | 7.810 | 7.600 | 7.610 | 7.405 | 11,906,350 |
| 17 Aug 2023 | 7.800 | 7.850 | 7.680 | 7.830 | 7.620 | 9,717,000 |
| 16 Aug 2023 | 7.940 | 7.960 | 7.820 | 7.850 | 7.639 | 8,964,195 |
| 15 Aug 2023 | 7.980 | 8.060 | 7.930 | 7.970 | 7.756 | 6,853,061 |
| 14 Aug 2023 | 8.120 | 8.120 | 7.910 | 7.980 | 7.766 | 12,650,995 |
| 11 Aug 2023 | 8.400 | 8.400 | 8.040 | 8.170 | 7.950 | 8,823,190 |
| 10 Aug 2023 | 8.230 | 8.370 | 8.150 | 8.310 | 8.087 | 7,405,616 |
| 09 Aug 2023 | 8.200 | 8.270 | 8.120 | 8.230 | 8.009 | 4,518,892 |
| 08 Aug 2023 | 8.320 | 8.410 | 8.160 | 8.210 | 7.989 | 9,458,000 |
| 07 Aug 2023 | 8.340 | 8.420 | 8.260 | 8.400 | 8.174 | 6,165,576 |
| 04 Aug 2023 | 8.400 | 8.530 | 8.310 | 8.340 | 8.116 | 6,321,079 |
| 03 Aug 2023 | 8.400 | 8.430 | 8.280 | 8.310 | 8.087 | 9,433,812 |
| 02 Aug 2023 | 8.660 | 8.740 | 8.400 | 8.400 | 8.174 | 8,655,566 |
| 01 Aug 2023 | 8.810 | 8.870 | 8.670 | 8.710 | 8.476 | 6,630,591 |
| 31 Jul 2023 | 8.790 | 8.900 | 8.700 | 8.760 | 8.525 | 14,369,283 |
| 28 Jul 2023 | 8.450 | 8.690 | 8.400 | 8.660 | 8.427 | 11,922,600 |
| 27 Jul 2023 | 8.460 | 8.620 | 8.450 | 8.550 | 8.320 | 7,471,904 |
| 26 Jul 2023 | 8.530 | 8.600 | 8.320 | 8.410 | 8.184 | 8,970,053 |
| 25 Jul 2023 | 8.400 | 8.640 | 8.340 | 8.590 | 8.359 | 16,650,266 |
| 24 Jul 2023 | 8.600 | 8.600 | 8.150 | 8.170 | 7.950 | 12,099,197 |
| 21 Jul 2023 | 8.570 | 8.680 | 8.420 | 8.660 | 8.427 | 5,166,671 |
| 20 Jul 2023 | 8.560 | 8.620 | 8.430 | 8.480 | 8.252 | 6,311,309 |
| 19 Jul 2023 | 8.520 | 8.540 | 8.410 | 8.480 | 8.252 | 6,715,065 |
| 18 Jul 2023 | 8.760 | 8.780 | 8.500 | 8.530 | 8.301 | 10,483,000 |
| 14 Jul 2023 | 8.790 | 8.870 | 8.710 | 8.770 | 8.534 | 8,644,403 |
| 13 Jul 2023 | 8.650 | 8.850 | 8.600 | 8.710 | 8.476 | 12,313,406 |
| 12 Jul 2023 | 8.510 | 8.580 | 8.470 | 8.520 | 8.291 | 5,127,418 |
| 11 Jul 2023 | 8.490 | 8.640 | 8.420 | 8.510 | 8.281 | 10,117,865 |
| 10 Jul 2023 | 8.680 | 8.720 | 8.430 | 8.440 | 8.213 | 5,763,912 |
| 07 Jul 2023 | 8.670 | 8.680 | 8.480 | 8.500 | 8.272 | 9,847,450 |
| 06 Jul 2023 | 9.180 | 9.300 | 8.670 | 8.710 | 8.476 | 19,804,108 |
| 05 Jul 2023 | 9.400 | 9.450 | 9.180 | 9.180 | 8.933 | 5,957,696 |
| 04 Jul 2023 | 9.630 | 9.630 | 9.410 | 9.480 | 9.225 | 3,357,236 |
| 03 Jul 2023 | 9.370 | 9.600 | 9.340 | 9.560 | 9.303 | 7,145,358 |
| 30 Jun 2023 | 9.240 | 9.430 | 9.170 | 9.350 | 9.099 | 6,919,572 |
| 29 Jun 2023 | 9.320 | 9.420 | 9.160 | 9.230 | 8.982 | 10,568,000 |
| 28 Jun 2023 | 9.280 | 9.320 | 9.160 | 9.240 | 8.992 | 9,295,633 |
| 27 Jun 2023 | 9.200 | 9.310 | 9.200 | 9.280 | 9.031 | 8,393,450 |
| 26 Jun 2023 | 9.450 | 9.450 | 9.140 | 9.190 | 8.943 | 9,678,000 |
| 26 Jun 2023 | 0.451 Dividend | |||||
| 23 Jun 2023 | 10.000 | 10.000 | 9.720 | 9.810 | 9.107 | 7,528,114 |
| 21 Jun 2023 | 10.040 | 10.140 | 9.900 | 9.930 | 9.219 | 10,675,442 |
| 20 Jun 2023 | 10.160 | 10.240 | 10.020 | 10.180 | 9.451 | 5,936,162 |
| 19 Jun 2023 | 10.040 | 10.260 | 9.930 | 10.200 | 9.470 | 7,386,025 |
| 16 Jun 2023 | 9.920 | 10.180 | 9.830 | 10.060 | 9.340 | 13,819,026 |
| 15 Jun 2023 | 9.700 | 9.940 | 9.610 | 9.920 | 9.210 | 8,367,967 |
| 14 Jun 2023 | 9.850 | 9.900 | 9.560 | 9.640 | 8.950 | 8,020,395 |
| 13 Jun 2023 | 9.790 | 9.900 | 9.660 | 9.850 | 9.145 | 7,433,151 |
| 12 Jun 2023 | 9.890 | 9.920 | 9.710 | 9.790 | 9.089 | 5,470,890 |
| 09 Jun 2023 | 9.870 | 9.970 | 9.850 | 9.900 | 9.191 | 5,193,649 |
| 08 Jun 2023 | 9.720 | 9.940 | 9.650 | 9.890 | 9.182 | 9,868,200 |
| 07 Jun 2023 | 9.570 | 9.720 | 9.550 | 9.590 | 8.903 | 8,183,706 |
| 06 Jun 2023 | 9.490 | 9.720 | 9.420 | 9.570 | 8.885 | 11,835,192 |
| 05 Jun 2023 | 9.420 | 9.500 | 9.310 | 9.420 | 8.745 | 8,019,536 |
| 02 Jun 2023 | 9.050 | 9.400 | 9.010 | 9.370 | 8.699 | 18,906,948 |
| 01 Jun 2023 | 9.000 | 9.120 | 8.920 | 9.050 | 8.402 | 12,174,806 |
| 31 May 2023 | 9.320 | 9.320 | 9.040 | 9.040 | 8.393 | 25,802,422 |
| 30 May 2023 | 9.430 | 9.440 | 9.220 | 9.320 | 8.653 | 13,993,701 |
| 29 May 2023 | 9.440 | 9.590 | 9.420 | 9.420 | 8.745 | 8,124,060 |
| 25 May 2023 | 9.480 | 9.610 | 9.440 | 9.510 | 8.829 | 10,981,740 |
| 24 May 2023 | 10.160 | 10.260 | 9.560 | 9.640 | 8.950 | 26,860,435 |
| 23 May 2023 | 10.240 | 10.380 | 10.180 | 10.220 | 9.488 | 8,674,230 |
| 22 May 2023 | 10.040 | 10.320 | 10.040 | 10.280 | 9.544 | 7,895,274 |
| 19 May 2023 | 10.140 | 10.180 | 9.990 | 10.140 | 9.414 | 9,591,978 |
| 18 May 2023 | 9.970 | 10.320 | 9.970 | 10.200 | 9.470 | 7,262,121 |
| 17 May 2023 | 10.080 | 10.220 | 9.960 | 9.980 | 9.265 | 9,539,618 |
| 16 May 2023 | 10.140 | 10.300 | 10.080 | 10.080 | 9.358 | 5,654,092 |
| 15 May 2023 | 9.950 | 10.280 | 9.820 | 10.180 | 9.451 | 11,008,060 |
| 12 May 2023 | 10.180 | 10.180 | 9.970 | 10.000 | 9.284 | 7,241,505 |
| 11 May 2023 | 10.280 | 10.320 | 10.060 | 10.180 | 9.451 | 7,377,303 |
| 10 May 2023 | 10.420 | 10.560 | 10.220 | 10.280 | 9.544 | 12,391,539 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
