Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.630 | 3.720 | 3.630 | 3.630 | 3.630 | 6,489,986 |
| 27 Jun 2024 | 3.690 | 3.690 | 3.620 | 3.630 | 3.630 | 13,262,000 |
| 26 Jun 2024 | 3.650 | 3.710 | 3.630 | 3.690 | 3.690 | 9,976,740 |
| 25 Jun 2024 | 3.690 | 3.710 | 3.650 | 3.670 | 3.670 | 8,838,000 |
| 24 Jun 2024 | 3.770 | 3.770 | 3.640 | 3.690 | 3.690 | 17,875,159 |
| 21 Jun 2024 | 3.860 | 3.860 | 3.760 | 3.760 | 3.760 | 16,965,159 |
| 20 Jun 2024 | 3.860 | 3.910 | 3.800 | 3.860 | 3.860 | 9,898,820 |
| 19 Jun 2024 | 3.860 | 3.910 | 3.820 | 3.900 | 3.900 | 11,966,230 |
| 18 Jun 2024 | 3.830 | 3.870 | 3.810 | 3.840 | 3.840 | 6,554,062 |
| 17 Jun 2024 | 3.850 | 3.880 | 3.800 | 3.810 | 3.810 | 11,890,000 |
| 14 Jun 2024 | 3.930 | 3.930 | 3.830 | 3.880 | 3.880 | 25,512,424 |
| 13 Jun 2024 | 4.010 | 4.030 | 3.920 | 3.950 | 3.950 | 14,201,033 |
| 12 Jun 2024 | 3.960 | 4.020 | 3.910 | 3.990 | 3.990 | 10,629,369 |
| 11 Jun 2024 | 4.050 | 4.070 | 3.960 | 3.980 | 3.980 | 18,332,000 |
| 07 Jun 2024 | 4.080 | 4.120 | 4.050 | 4.080 | 4.080 | 9,562,162 |
| 06 Jun 2024 | 4.140 | 4.170 | 4.050 | 4.060 | 4.060 | 10,805,700 |
| 05 Jun 2024 | 4.210 | 4.240 | 4.100 | 4.120 | 4.120 | 13,711,104 |
| 04 Jun 2024 | 4.110 | 4.270 | 4.070 | 4.200 | 4.200 | 19,280,603 |
| 03 Jun 2024 | 4.200 | 4.220 | 4.080 | 4.110 | 4.110 | 35,414,691 |
| 31 May 2024 | 4.320 | 4.350 | 4.160 | 4.160 | 4.160 | 177,786,877 |
| 30 May 2024 | 4.270 | 4.340 | 4.250 | 4.310 | 4.310 | 10,001,837 |
| 29 May 2024 | 4.310 | 4.350 | 4.240 | 4.300 | 4.300 | 12,973,838 |
| 28 May 2024 | 4.420 | 4.420 | 4.310 | 4.310 | 4.310 | 17,095,046 |
| 27 May 2024 | 4.360 | 4.460 | 4.270 | 4.410 | 4.410 | 15,665,746 |
| 24 May 2024 | 4.350 | 4.480 | 4.220 | 4.330 | 4.330 | 31,717,210 |
| 23 May 2024 | 4.590 | 4.590 | 4.350 | 4.360 | 4.360 | 32,436,022 |
| 22 May 2024 | 4.420 | 4.630 | 4.370 | 4.590 | 4.590 | 46,702,643 |
| 21 May 2024 | 4.400 | 4.450 | 4.330 | 4.390 | 4.390 | 34,843,534 |
| 20 May 2024 | 4.190 | 4.420 | 4.150 | 4.410 | 4.410 | 59,790,170 |
| 17 May 2024 | 4.070 | 4.180 | 4.060 | 4.150 | 4.150 | 30,984,599 |
| 16 May 2024 | 4.070 | 4.120 | 4.000 | 4.040 | 4.040 | 22,703,300 |
| 14 May 2024 | 4.140 | 4.140 | 4.030 | 4.050 | 4.050 | 12,470,426 |
| 13 May 2024 | 4.080 | 4.120 | 3.950 | 4.120 | 4.120 | 20,160,670 |
| 10 May 2024 | 4.020 | 4.100 | 3.990 | 4.060 | 4.060 | 19,406,528 |
| 09 May 2024 | 3.890 | 4.010 | 3.860 | 4.010 | 4.010 | 20,917,586 |
| 08 May 2024 | 3.920 | 3.970 | 3.860 | 3.890 | 3.890 | 18,814,409 |
| 07 May 2024 | 4.030 | 4.040 | 3.910 | 3.940 | 3.940 | 20,160,600 |
| 06 May 2024 | 3.990 | 4.040 | 3.960 | 4.030 | 4.030 | 15,944,149 |
| 03 May 2024 | 4.080 | 4.100 | 3.950 | 3.990 | 3.990 | 9,600,750 |
| 02 May 2024 | 3.940 | 4.050 | 3.860 | 4.040 | 4.040 | 9,089,331 |
| 30 Apr 2024 | 3.980 | 4.020 | 3.890 | 3.940 | 3.940 | 24,171,297 |
| 29 Apr 2024 | 3.990 | 4.010 | 3.730 | 3.970 | 3.970 | 58,032,000 |
| 26 Apr 2024 | 4.000 | 4.160 | 3.900 | 4.140 | 4.140 | 32,977,847 |
| 25 Apr 2024 | 3.890 | 4.030 | 3.840 | 4.010 | 4.010 | 23,267,750 |
| 24 Apr 2024 | 3.770 | 3.900 | 3.750 | 3.890 | 3.890 | 20,206,744 |
| 23 Apr 2024 | 3.800 | 3.820 | 3.710 | 3.760 | 3.760 | 19,132,000 |
| 22 Apr 2024 | 3.730 | 3.910 | 3.730 | 3.810 | 3.810 | 30,939,659 |
| 19 Apr 2024 | 3.800 | 3.820 | 3.630 | 3.730 | 3.730 | 27,024,847 |
| 18 Apr 2024 | 3.610 | 3.870 | 3.610 | 3.830 | 3.830 | 29,412,092 |
| 17 Apr 2024 | 3.560 | 3.650 | 3.560 | 3.640 | 3.640 | 10,030,379 |
| 16 Apr 2024 | 3.720 | 3.730 | 3.580 | 3.580 | 3.580 | 25,095,950 |
| 15 Apr 2024 | 3.720 | 3.790 | 3.720 | 3.730 | 3.730 | 16,095,836 |
| 12 Apr 2024 | 3.890 | 3.920 | 3.740 | 3.760 | 3.760 | 28,084,482 |
| 11 Apr 2024 | 3.900 | 3.980 | 3.870 | 3.940 | 3.940 | 9,806,529 |
| 10 Apr 2024 | 3.950 | 3.990 | 3.920 | 3.950 | 3.950 | 8,175,969 |
| 09 Apr 2024 | 3.850 | 3.960 | 3.850 | 3.930 | 3.930 | 9,763,145 |
| 08 Apr 2024 | 3.750 | 3.890 | 3.740 | 3.860 | 3.860 | 18,996,000 |
| 05 Apr 2024 | 3.840 | 3.850 | 3.690 | 3.760 | 3.760 | 7,670,373 |
| 03 Apr 2024 | 3.760 | 3.850 | 3.720 | 3.840 | 3.840 | 20,624,000 |
| 02 Apr 2024 | 3.830 | 3.850 | 3.730 | 3.760 | 3.760 | 17,023,055 |
| 28 Mar 2024 | 3.750 | 3.810 | 3.720 | 3.800 | 3.800 | 9,754,926 |
| 27 Mar 2024 | 3.800 | 3.800 | 3.710 | 3.740 | 3.740 | 14,950,000 |
| 26 Mar 2024 | 3.860 | 3.890 | 3.760 | 3.820 | 3.820 | 14,832,000 |
| 25 Mar 2024 | 3.950 | 3.950 | 3.830 | 3.860 | 3.860 | 13,982,000 |
| 22 Mar 2024 | 4.030 | 4.030 | 3.840 | 3.920 | 3.920 | 19,224,000 |
| 21 Mar 2024 | 4.010 | 4.080 | 4.000 | 4.040 | 4.040 | 14,872,990 |
| 20 Mar 2024 | 3.990 | 4.030 | 3.960 | 3.990 | 3.990 | 7,449,110 |
| 19 Mar 2024 | 4.140 | 4.140 | 3.980 | 4.010 | 4.010 | 16,382,127 |
| 18 Mar 2024 | 4.080 | 4.170 | 4.080 | 4.140 | 4.140 | 8,854,368 |
| 15 Mar 2024 | 4.120 | 4.150 | 4.060 | 4.070 | 4.070 | 13,383,170 |
| 14 Mar 2024 | 4.160 | 4.260 | 4.090 | 4.130 | 4.130 | 24,789,063 |
| 13 Mar 2024 | 4.190 | 4.200 | 4.110 | 4.130 | 4.130 | 20,673,666 |
| 12 Mar 2024 | 4.040 | 4.230 | 4.020 | 4.190 | 4.190 | 30,535,340 |
| 11 Mar 2024 | 3.960 | 4.050 | 3.940 | 4.040 | 4.040 | 17,504,218 |
| 08 Mar 2024 | 3.940 | 4.000 | 3.910 | 3.940 | 3.940 | 10,046,000 |
| 07 Mar 2024 | 3.970 | 4.020 | 3.900 | 3.940 | 3.940 | 9,603,754 |
| 06 Mar 2024 | 3.990 | 3.990 | 3.890 | 3.960 | 3.960 | 13,580,774 |
| 05 Mar 2024 | 4.050 | 4.070 | 3.920 | 3.970 | 3.970 | 25,256,688 |
| 04 Mar 2024 | 4.180 | 4.180 | 4.030 | 4.080 | 4.080 | 16,303,783 |
| 01 Mar 2024 | 4.200 | 4.220 | 4.080 | 4.160 | 4.160 | 15,600,370 |
| 29 Feb 2024 | 4.230 | 4.260 | 4.170 | 4.200 | 4.200 | 13,629,741 |
| 28 Feb 2024 | 4.300 | 4.340 | 4.210 | 4.220 | 4.220 | 9,352,000 |
| 27 Feb 2024 | 4.270 | 4.300 | 4.210 | 4.290 | 4.290 | 28,653,707 |
| 26 Feb 2024 | 4.290 | 4.310 | 4.230 | 4.260 | 4.260 | 9,328,850 |
| 23 Feb 2024 | 4.390 | 4.390 | 4.260 | 4.290 | 4.290 | 18,872,000 |
| 22 Feb 2024 | 4.380 | 4.400 | 4.320 | 4.390 | 4.390 | 14,308,000 |
| 21 Feb 2024 | 4.300 | 4.480 | 4.220 | 4.380 | 4.380 | 20,078,892 |
| 20 Feb 2024 | 4.280 | 4.380 | 4.220 | 4.300 | 4.300 | 12,089,804 |
| 19 Feb 2024 | 4.290 | 4.360 | 4.220 | 4.280 | 4.280 | 15,786,978 |
| 16 Feb 2024 | 4.150 | 4.290 | 4.090 | 4.290 | 4.290 | 12,362,116 |
| 15 Feb 2024 | 4.130 | 4.250 | 4.040 | 4.110 | 4.110 | 8,103,931 |
| 14 Feb 2024 | 4.250 | 4.300 | 4.100 | 4.190 | 4.190 | 4,984,603 |
| 09 Feb 2024 | 4.330 | 4.330 | 4.180 | 4.270 | 4.270 | 1,748,110 |
| 08 Feb 2024 | 4.270 | 4.390 | 4.220 | 4.330 | 4.330 | 13,657,480 |
| 07 Feb 2024 | 4.280 | 4.410 | 4.240 | 4.270 | 4.270 | 20,400,283 |
| 06 Feb 2024 | 4.130 | 4.320 | 4.110 | 4.280 | 4.280 | 21,270,450 |
| 05 Feb 2024 | 4.230 | 4.230 | 4.070 | 4.130 | 4.130 | 15,700,000 |
| 02 Feb 2024 | 4.360 | 4.380 | 4.200 | 4.250 | 4.250 | 9,291,202 |
| 01 Feb 2024 | 4.360 | 4.380 | 4.260 | 4.280 | 4.280 | 11,578,248 |
| 31 Jan 2024 | 4.510 | 4.570 | 4.330 | 4.360 | 4.360 | 12,597,136 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.