HKSE - Delayed Quote HKD
SHK PPT (0016.HK)
76.300
-0.200
(-0.26%)
At close: 4:08:14 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 |
|---|---|---|---|---|---|---|
| May 8, 2025 | 76.400 | 76.600 | 74.800 | 76.300 | 76.300 | 3,053,927 |
| May 7, 2025 | 76.500 | 77.200 | 75.700 | 76.500 | 76.500 | 5,960,008 |
| May 6, 2025 | 74.500 | 75.750 | 74.100 | 75.250 | 75.250 | 4,235,922 |
| May 2, 2025 | 73.500 | 74.200 | 72.600 | 74.050 | 74.050 | 3,502,985 |
| Apr 30, 2025 | 72.550 | 73.850 | 72.250 | 73.650 | 73.650 | 5,306,300 |
| Apr 29, 2025 | 72.650 | 73.700 | 71.400 | 72.450 | 72.450 | 2,633,180 |
| Apr 28, 2025 | 72.400 | 72.950 | 72.200 | 72.650 | 72.650 | 3,165,080 |
| Apr 25, 2025 | 72.850 | 73.250 | 72.150 | 72.350 | 72.350 | 2,901,338 |
| Apr 24, 2025 | 71.750 | 72.850 | 71.750 | 72.200 | 72.200 | 1,854,778 |
| Apr 23, 2025 | 72.850 | 73.000 | 72.350 | 72.600 | 72.600 | 3,772,939 |
| Apr 22, 2025 | 70.900 | 71.900 | 70.400 | 71.550 | 71.550 | 2,227,260 |
| Apr 17, 2025 | 70.450 | 71.500 | 70.300 | 70.900 | 70.900 | 1,914,567 |
| Apr 16, 2025 | 69.400 | 70.650 | 69.400 | 70.450 | 70.450 | 3,555,069 |
| Apr 15, 2025 | 69.300 | 69.600 | 68.550 | 69.400 | 69.400 | 2,178,403 |
| Apr 14, 2025 | 68.400 | 69.000 | 67.950 | 68.700 | 68.700 | 3,481,095 |
| Apr 11, 2025 | 67.200 | 68.200 | 66.350 | 67.850 | 67.850 | 4,044,317 |
| Apr 10, 2025 | 66.150 | 68.600 | 66.100 | 67.950 | 67.950 | 4,579,382 |
| Apr 9, 2025 | 66.000 | 66.850 | 65.200 | 66.150 | 66.150 | 6,599,176 |
| Apr 8, 2025 | 68.400 | 70.400 | 66.500 | 67.350 | 67.350 | 7,660,321 |
| Apr 7, 2025 | 73.000 | 73.300 | 69.000 | 69.050 | 69.050 | 8,250,003 |
| Apr 3, 2025 | 73.450 | 74.300 | 73.100 | 73.650 | 73.650 | 2,328,198 |
| Apr 2, 2025 | 74.500 | 74.800 | 73.100 | 74.250 | 74.250 | 2,853,530 |
| Apr 1, 2025 | 74.250 | 75.150 | 74.200 | 74.850 | 74.850 | 2,915,019 |
| Mar 31, 2025 | 74.650 | 74.650 | 73.200 | 73.900 | 73.900 | 4,398,956 |
| Mar 28, 2025 | 75.350 | 75.350 | 73.700 | 74.650 | 74.650 | 2,651,807 |
| Mar 27, 2025 | 75.100 | 75.550 | 74.500 | 74.550 | 74.550 | 3,117,630 |
| Mar 26, 2025 | 74.700 | 75.100 | 74.150 | 75.100 | 75.100 | 2,632,541 |
| Mar 25, 2025 | 74.050 | 74.900 | 73.350 | 74.350 | 74.350 | 3,134,542 |
| Mar 24, 2025 | 75.500 | 75.500 | 73.500 | 74.200 | 74.200 | 6,294,686 |
| Mar 21, 2025 | 76.500 | 77.050 | 74.850 | 75.600 | 75.600 | 5,924,499 |
| Mar 20, 2025 | 78.300 | 78.500 | 76.100 | 76.100 | 76.100 | 7,215,165 |
| Mar 19, 2025 | 77.850 | 78.600 | 77.550 | 78.150 | 78.150 | 4,231,243 |
| Mar 18, 2025 | 76.650 | 77.900 | 76.600 | 77.850 | 77.850 | 5,929,078 |
| Mar 17, 2025 | 75.500 | 76.750 | 75.200 | 76.000 | 76.000 | 2,497,459 |
| Mar 14, 2025 | 75.900 | 76.500 | 75.100 | 76.200 | 76.200 | 4,464,540 |
| Mar 13, 2025 | 76.000 | 76.400 | 74.550 | 75.100 | 75.100 | 2,925,989 |
| Mar 12, 2025 | 0.95 Dividend | |||||
| Mar 12, 2025 | 75.400 | 76.000 | 74.500 | 75.600 | 75.600 | 4,664,556 |
| Mar 11, 2025 | 76.000 | 77.350 | 75.100 | 76.900 | 75.950 | 4,767,296 |
| Mar 10, 2025 | 75.650 | 76.800 | 75.300 | 76.400 | 75.456 | 5,319,625 |
| Mar 7, 2025 | 76.900 | 76.900 | 75.550 | 76.000 | 75.061 | 5,178,818 |
| Mar 6, 2025 | 76.150 | 77.200 | 75.350 | 76.800 | 75.851 | 5,642,752 |
| Mar 5, 2025 | 75.000 | 76.400 | 74.900 | 75.850 | 74.913 | 4,217,991 |
| Mar 4, 2025 | 73.750 | 75.400 | 73.700 | 74.650 | 73.728 | 4,042,973 |
| Mar 3, 2025 | 72.850 | 75.000 | 72.850 | 74.400 | 73.481 | 6,203,474 |
| Feb 28, 2025 | 74.050 | 74.050 | 71.650 | 72.800 | 71.901 | 8,889,384 |
| Feb 27, 2025 | 74.450 | 75.650 | 74.300 | 74.950 | 74.024 | 5,259,475 |
| Feb 26, 2025 | 73.100 | 75.000 | 73.100 | 74.600 | 73.678 | 7,779,919 |
| Feb 25, 2025 | 72.500 | 73.050 | 72.000 | 72.700 | 71.802 | 3,863,769 |
| Feb 24, 2025 | 70.000 | 74.050 | 70.000 | 73.250 | 72.345 | 7,901,683 |
| Feb 21, 2025 | 71.000 | 71.500 | 69.850 | 70.550 | 69.678 | 3,924,075 |
| Feb 20, 2025 | 69.950 | 71.350 | 69.950 | 70.650 | 69.777 | 1,874,937 |
| Feb 19, 2025 | 69.950 | 70.800 | 69.950 | 70.800 | 69.925 | 3,658,523 |
| Feb 18, 2025 | 71.200 | 71.650 | 70.050 | 70.500 | 69.629 | 3,581,762 |
| Feb 17, 2025 | 70.100 | 72.150 | 70.100 | 71.650 | 70.765 | 2,866,518 |
| Feb 14, 2025 | 72.250 | 72.650 | 70.950 | 71.550 | 70.666 | 4,024,144 |
| Feb 13, 2025 | 72.000 | 72.900 | 71.250 | 71.550 | 70.666 | 5,127,050 |
| Feb 12, 2025 | 70.200 | 72.450 | 69.800 | 71.800 | 70.913 | 6,816,884 |
| Feb 11, 2025 | 69.850 | 70.100 | 69.150 | 69.200 | 68.345 | 3,172,782 |
| Feb 10, 2025 | 70.000 | 70.950 | 70.000 | 70.050 | 69.185 | 2,364,631 |
| Feb 7, 2025 | 70.700 | 71.200 | 70.000 | 70.100 | 69.234 | 2,950,854 |
| Feb 6, 2025 | 70.100 | 70.900 | 70.000 | 70.800 | 69.925 | 2,592,668 |
| Feb 5, 2025 | 70.000 | 70.550 | 69.550 | 69.750 | 68.888 | 3,696,511 |
| Feb 4, 2025 | 71.650 | 71.650 | 69.750 | 71.150 | 70.271 | 3,589,806 |
| Feb 3, 2025 | 68.100 | 70.600 | 68.100 | 70.500 | 69.629 | 3,104,744 |
| Jan 28, 2025 | 69.800 | 69.800 | 69.800 | 69.800 | 68.938 | - |
| Jan 27, 2025 | 70.100 | 70.550 | 69.600 | 70.050 | 69.185 | 2,492,924 |
| Jan 24, 2025 | 69.800 | 70.150 | 69.300 | 69.700 | 68.839 | 2,632,611 |
| Jan 23, 2025 | 70.050 | 70.750 | 69.350 | 69.450 | 68.592 | 3,921,941 |
| Jan 22, 2025 | 71.400 | 71.500 | 70.500 | 70.700 | 69.827 | 2,558,601 |
| Jan 21, 2025 | 71.250 | 72.150 | 70.750 | 71.400 | 70.518 | 3,079,456 |
| Jan 20, 2025 | 70.000 | 72.150 | 70.000 | 71.250 | 70.370 | 3,210,059 |
| Jan 17, 2025 | 69.850 | 70.450 | 69.600 | 69.900 | 69.036 | 3,166,117 |
| Jan 16, 2025 | 70.750 | 71.650 | 70.050 | 70.200 | 69.333 | 4,128,534 |
| Jan 15, 2025 | 69.800 | 71.050 | 69.800 | 70.850 | 69.975 | 3,280,745 |
| Jan 14, 2025 | 70.100 | 70.700 | 69.850 | 70.100 | 69.234 | 3,516,570 |
| Jan 13, 2025 | 70.500 | 71.000 | 69.150 | 70.100 | 69.234 | 3,252,364 |
| Jan 10, 2025 | 71.700 | 72.000 | 70.850 | 71.200 | 70.320 | 1,871,834 |
| Jan 9, 2025 | 71.600 | 71.800 | 71.100 | 71.200 | 70.320 | 2,109,057 |
| Jan 8, 2025 | 72.550 | 72.950 | 71.100 | 71.700 | 70.814 | 3,726,254 |
| Jan 7, 2025 | 73.000 | 74.400 | 72.800 | 73.200 | 72.296 | 2,486,070 |
| Jan 6, 2025 | 73.900 | 74.250 | 73.300 | 73.650 | 72.740 | 1,419,571 |
| Jan 3, 2025 | 74.650 | 74.950 | 73.500 | 74.000 | 73.086 | 1,837,755 |
| Jan 2, 2025 | 74.450 | 74.850 | 73.500 | 73.800 | 72.888 | 3,042,914 |
| Dec 31, 2024 | 75.000 | 75.000 | 75.000 | 75.000 | 74.073 | - |
| Dec 30, 2024 | 74.700 | 75.000 | 73.750 | 74.450 | 73.530 | 3,263,700 |
| Dec 27, 2024 | 73.900 | 75.350 | 73.900 | 74.400 | 73.481 | 2,086,379 |
| Dec 24, 2024 | 74.350 | 74.350 | 74.350 | 74.350 | 73.432 | - |
| Dec 23, 2024 | 72.850 | 73.900 | 72.850 | 73.050 | 72.148 | 1,810,594 |
| Dec 20, 2024 | 71.700 | 73.650 | 71.700 | 72.600 | 71.703 | 5,914,380 |
| Dec 19, 2024 | 72.900 | 73.000 | 71.800 | 72.300 | 71.407 | 6,634,060 |
| Dec 18, 2024 | 73.800 | 74.200 | 73.450 | 73.950 | 73.036 | 2,113,925 |
| Dec 17, 2024 | 74.100 | 74.750 | 73.500 | 74.000 | 73.086 | 2,739,004 |
| Dec 16, 2024 | 75.000 | 75.400 | 74.400 | 74.850 | 73.925 | 2,784,973 |
| Dec 13, 2024 | 76.200 | 76.500 | 75.100 | 75.500 | 74.567 | 3,401,356 |
| Dec 12, 2024 | 76.350 | 77.750 | 75.500 | 76.750 | 75.802 | 2,685,239 |
| Dec 11, 2024 | 78.650 | 79.350 | 76.250 | 76.500 | 75.555 | 2,834,453 |
| Dec 10, 2024 | 80.500 | 80.700 | 78.400 | 78.500 | 77.530 | 5,285,451 |
| Dec 9, 2024 | 77.350 | 77.900 | 76.100 | 77.900 | 76.938 | 3,510,088 |
| Dec 6, 2024 | 77.400 | 78.100 | 77.050 | 77.550 | 76.592 | 3,877,657 |
| Dec 5, 2024 | 77.800 | 77.800 | 76.950 | 77.350 | 76.394 | 1,790,070 |
| Dec 4, 2024 | 77.050 | 78.250 | 77.000 | 77.900 | 76.938 | 2,929,946 |
| Dec 3, 2024 | 77.000 | 78.300 | 76.800 | 78.250 | 77.283 | 3,609,911 |
| Dec 2, 2024 | 77.050 | 78.600 | 76.600 | 77.000 | 76.049 | 2,674,743 |
| Nov 29, 2024 | 77.000 | 78.200 | 76.700 | 77.250 | 76.296 | 2,100,184 |
| Nov 28, 2024 | 77.950 | 78.450 | 76.550 | 77.500 | 76.543 | 2,203,301 |
| Nov 27, 2024 | 77.000 | 77.800 | 76.100 | 77.300 | 76.345 | 4,710,959 |
| Nov 26, 2024 | 75.600 | 76.350 | 75.200 | 75.650 | 74.715 | 4,023,409 |
| Nov 25, 2024 | 76.350 | 76.750 | 75.500 | 75.750 | 74.814 | 4,491,869 |
| Nov 22, 2024 | 77.800 | 78.000 | 75.700 | 76.300 | 75.357 | 3,211,058 |
| Nov 21, 2024 | 76.650 | 77.350 | 76.400 | 77.150 | 76.197 | 2,186,904 |
| Nov 20, 2024 | 77.100 | 77.950 | 76.800 | 77.400 | 76.444 | 2,051,112 |
| Nov 19, 2024 | 76.450 | 77.200 | 76.050 | 77.000 | 76.049 | 2,578,580 |
| Nov 18, 2024 | 77.450 | 77.450 | 75.750 | 76.250 | 75.308 | 2,245,049 |
| Nov 15, 2024 | 76.800 | 77.950 | 76.300 | 76.450 | 75.506 | 2,489,979 |
| Nov 14, 2024 | 76.000 | 77.150 | 76.000 | 76.650 | 75.703 | 3,836,637 |
| Nov 13, 2024 | 76.250 | 77.200 | 76.050 | 76.750 | 75.802 | 3,562,682 |
| Nov 12, 2024 | 78.600 | 78.600 | 76.150 | 77.200 | 76.246 | 4,615,964 |
| Nov 11, 2024 | 2.8 Dividend | |||||
| Nov 11, 2024 | 79.800 | 80.200 | 78.200 | 78.700 | 77.728 | 3,661,746 |
| Nov 8, 2024 | 84.150 | 84.600 | 82.250 | 83.250 | 79.456 | 3,415,194 |
| Nov 7, 2024 | 84.350 | 84.350 | 82.000 | 82.950 | 79.170 | 6,594,969 |
| Nov 6, 2024 | 85.750 | 85.750 | 82.800 | 84.350 | 80.506 | 6,032,570 |
| Nov 5, 2024 | 84.950 | 86.200 | 84.900 | 86.200 | 82.272 | 2,688,917 |
| Nov 4, 2024 | 85.200 | 85.450 | 84.050 | 85.200 | 81.317 | 1,937,646 |
| Nov 1, 2024 | 85.250 | 86.150 | 84.850 | 85.200 | 81.317 | 1,778,895 |
| Oct 31, 2024 | 84.250 | 84.550 | 83.150 | 84.150 | 80.315 | 4,245,163 |
| Oct 30, 2024 | 85.900 | 86.300 | 83.650 | 84.250 | 80.411 | 4,622,941 |
| Oct 29, 2024 | 86.050 | 86.350 | 84.550 | 85.450 | 81.556 | 2,484,267 |
| Oct 28, 2024 | 84.600 | 85.850 | 84.600 | 85.800 | 81.890 | 2,454,031 |
| Oct 25, 2024 | 83.650 | 85.650 | 83.200 | 85.100 | 81.222 | 3,945,578 |
| Oct 24, 2024 | 83.550 | 83.950 | 82.000 | 83.650 | 79.838 | 3,765,684 |
| Oct 23, 2024 | 84.500 | 85.000 | 83.600 | 84.300 | 80.458 | 2,698,559 |
| Oct 22, 2024 | 86.000 | 86.000 | 83.750 | 84.450 | 80.601 | 4,256,552 |
| Oct 21, 2024 | 86.650 | 88.000 | 85.850 | 86.300 | 82.367 | 3,222,036 |
| Oct 18, 2024 | 86.650 | 88.400 | 85.700 | 87.350 | 83.369 | 2,532,237 |
| Oct 17, 2024 | 88.050 | 88.800 | 85.850 | 86.500 | 82.558 | 7,821,659 |
| Oct 16, 2024 | 85.200 | 89.600 | 84.950 | 86.700 | 82.749 | 5,195,501 |
| Oct 15, 2024 | 85.800 | 87.600 | 84.750 | 86.000 | 82.081 | 8,961,004 |
| Oct 14, 2024 | 85.800 | 85.900 | 83.350 | 85.350 | 81.460 | 3,484,030 |
| Oct 10, 2024 | 85.500 | 85.950 | 84.050 | 84.600 | 80.745 | 7,299,425 |
| Oct 9, 2024 | 86.450 | 86.900 | 82.500 | 85.650 | 81.747 | 7,255,129 |
| Oct 8, 2024 | 92.000 | 92.000 | 85.350 | 86.450 | 82.510 | 8,452,950 |
| Oct 7, 2024 | 90.950 | 91.750 | 90.000 | 90.800 | 86.662 | 4,402,993 |
| Oct 4, 2024 | 90.000 | 90.350 | 88.400 | 89.800 | 85.708 | 4,770,907 |
| Oct 3, 2024 | 92.050 | 92.050 | 87.250 | 90.000 | 85.899 | 9,185,962 |
| Oct 2, 2024 | 88.200 | 92.100 | 88.150 | 91.050 | 86.901 | 15,291,415 |
| Sep 30, 2024 | 86.550 | 87.900 | 85.250 | 85.550 | 81.651 | 10,377,185 |
| Sep 27, 2024 | 87.800 | 88.000 | 84.000 | 86.550 | 82.606 | 11,662,932 |
| Sep 26, 2024 | 82.850 | 83.450 | 81.750 | 83.400 | 79.599 | 5,787,088 |
| Sep 25, 2024 | 83.000 | 84.450 | 82.700 | 82.850 | 79.074 | 6,614,623 |
| Sep 24, 2024 | 82.000 | 82.600 | 81.000 | 81.600 | 77.881 | 6,115,136 |
| Sep 23, 2024 | 81.050 | 82.500 | 80.950 | 81.200 | 77.500 | 3,459,598 |
| Sep 20, 2024 | 81.250 | 82.250 | 81.000 | 81.350 | 77.643 | 11,109,941 |
| Sep 19, 2024 | 80.200 | 81.900 | 80.200 | 80.600 | 76.927 | 9,224,386 |
| Sep 17, 2024 | 79.000 | 81.300 | 77.900 | 80.550 | 76.879 | 7,350,836 |
| Sep 16, 2024 | 77.450 | 79.000 | 77.150 | 79.000 | 75.400 | 4,583,636 |
| Sep 13, 2024 | 77.100 | 78.400 | 77.100 | 77.800 | 74.255 | 3,630,362 |
| Sep 12, 2024 | 76.800 | 77.950 | 76.250 | 77.150 | 73.634 | 4,970,876 |
| Sep 11, 2024 | 76.000 | 76.650 | 75.100 | 76.300 | 72.823 | 4,210,813 |
| Sep 10, 2024 | 77.050 | 77.450 | 75.800 | 76.850 | 73.348 | 5,758,661 |
| Sep 9, 2024 | 75.150 | 77.500 | 74.200 | 77.050 | 73.539 | 9,214,626 |
| Sep 5, 2024 | 73.800 | 75.750 | 73.750 | 75.150 | 71.725 | 5,289,099 |
| Sep 4, 2024 | 74.450 | 74.750 | 73.100 | 73.750 | 70.389 | 3,378,928 |
| Sep 3, 2024 | 74.450 | 74.950 | 73.650 | 74.450 | 71.057 | 1,391,862 |
| Sep 2, 2024 | 75.950 | 75.950 | 74.100 | 74.550 | 71.153 | 2,800,843 |
| Aug 30, 2024 | 76.350 | 78.000 | 75.900 | 76.450 | 72.966 | 8,138,943 |
| Aug 29, 2024 | 75.250 | 76.650 | 75.100 | 76.350 | 72.871 | 3,817,146 |
| Aug 28, 2024 | 75.300 | 76.250 | 74.950 | 75.900 | 72.441 | 3,836,133 |
| Aug 27, 2024 | 74.400 | 75.400 | 74.050 | 75.300 | 71.868 | 4,172,001 |
| Aug 26, 2024 | 72.600 | 74.850 | 72.600 | 74.400 | 71.009 | 4,728,542 |
| Aug 23, 2024 | 71.950 | 72.150 | 71.200 | 71.900 | 68.623 | 1,539,964 |
| Aug 22, 2024 | 71.850 | 72.300 | 71.150 | 71.950 | 68.671 | 2,976,136 |
| Aug 21, 2024 | 71.600 | 71.650 | 70.450 | 71.200 | 67.955 | 2,435,760 |
| Aug 20, 2024 | 72.650 | 72.850 | 71.800 | 72.000 | 68.719 | 1,145,817 |
| Aug 19, 2024 | 72.200 | 73.500 | 71.750 | 71.950 | 68.671 | 2,084,833 |
| Aug 16, 2024 | 72.500 | 73.250 | 71.700 | 71.850 | 68.576 | 2,738,946 |
| Aug 15, 2024 | 71.800 | 72.000 | 71.000 | 71.850 | 68.576 | 2,561,038 |
| Aug 14, 2024 | 71.900 | 72.600 | 71.550 | 71.800 | 68.528 | 2,062,514 |
| Aug 13, 2024 | 72.250 | 72.600 | 71.450 | 71.900 | 68.623 | 2,180,424 |
| Aug 12, 2024 | 72.800 | 73.450 | 70.300 | 71.550 | 68.289 | 3,771,300 |
| Aug 9, 2024 | 72.150 | 73.300 | 72.100 | 72.900 | 69.578 | 3,884,030 |
| Aug 8, 2024 | 71.450 | 72.300 | 71.000 | 71.800 | 68.528 | 3,086,729 |
| Aug 7, 2024 | 70.500 | 71.550 | 70.150 | 71.450 | 68.194 | 3,354,399 |
| Aug 6, 2024 | 70.500 | 71.000 | 70.100 | 70.300 | 67.096 | 6,474,852 |
| Aug 5, 2024 | 66.700 | 70.650 | 66.700 | 70.150 | 66.953 | 8,004,054 |
| Aug 2, 2024 | 68.150 | 68.150 | 66.800 | 67.500 | 64.424 | 2,688,872 |
| Aug 1, 2024 | 68.000 | 68.450 | 67.550 | 68.150 | 65.044 | 4,274,232 |
| Jul 31, 2024 | 67.700 | 68.150 | 66.900 | 67.850 | 64.758 | 4,746,042 |
| Jul 30, 2024 | 69.900 | 69.900 | 66.850 | 67.100 | 64.042 | 5,939,653 |
| Jul 29, 2024 | 70.700 | 70.700 | 69.200 | 69.900 | 66.715 | 2,927,526 |
| Jul 26, 2024 | 68.550 | 70.350 | 68.250 | 69.900 | 66.715 | 4,454,336 |
| Jul 25, 2024 | 68.750 | 68.750 | 67.600 | 67.950 | 64.853 | 4,250,949 |
| Jul 24, 2024 | 69.050 | 69.450 | 68.350 | 68.750 | 65.617 | 2,431,833 |
| Jul 23, 2024 | 70.600 | 71.500 | 69.300 | 69.650 | 66.476 | 2,268,828 |
| Jul 22, 2024 | 70.450 | 70.750 | 69.000 | 70.550 | 67.335 | 1,507,501 |
| Jul 19, 2024 | 71.200 | 71.700 | 69.700 | 70.150 | 66.953 | 3,118,977 |
| Jul 18, 2024 | 71.300 | 72.450 | 71.300 | 72.150 | 68.862 | 2,455,986 |
| Jul 17, 2024 | 70.650 | 72.250 | 70.650 | 72.100 | 68.814 | 4,435,585 |
| Jul 16, 2024 | 71.200 | 71.600 | 70.050 | 70.400 | 67.192 | 2,863,149 |
| Jul 15, 2024 | 72.400 | 73.000 | 71.650 | 72.050 | 68.767 | 5,170,113 |
| Jul 12, 2024 | 68.950 | 72.900 | 68.950 | 72.400 | 69.101 | 8,601,391 |
| Jul 11, 2024 | 66.300 | 68.350 | 66.300 | 68.200 | 65.092 | 3,357,681 |
| Jul 10, 2024 | 65.600 | 66.600 | 65.550 | 65.700 | 62.706 | 3,271,744 |
| Jul 9, 2024 | 65.500 | 67.150 | 65.400 | 66.900 | 63.851 | 4,184,224 |
| Jul 8, 2024 | 66.450 | 67.000 | 65.300 | 65.800 | 62.801 | 5,046,875 |
| Jul 5, 2024 | 66.700 | 67.050 | 66.450 | 66.500 | 63.469 | 2,518,571 |
| Jul 4, 2024 | 67.950 | 67.950 | 66.400 | 66.650 | 63.613 | 3,440,540 |
| Jul 3, 2024 | 67.400 | 68.000 | 66.850 | 67.150 | 64.090 | 4,445,029 |
| Jul 2, 2024 | 67.550 | 68.600 | 66.550 | 67.100 | 64.042 | 4,963,453 |
| Jun 28, 2024 | 66.900 | 68.300 | 66.900 | 67.550 | 64.472 | 5,660,733 |
| Jun 27, 2024 | 69.450 | 69.450 | 67.500 | 67.550 | 64.472 | 8,204,190 |
| Jun 26, 2024 | 68.900 | 70.050 | 68.750 | 69.450 | 66.285 | 2,731,705 |
| Jun 25, 2024 | 69.650 | 69.900 | 68.950 | 69.400 | 66.237 | 2,391,152 |
| Jun 24, 2024 | 70.050 | 70.350 | 68.550 | 69.400 | 66.237 | 5,543,089 |
| Jun 21, 2024 | 70.800 | 71.000 | 70.000 | 70.000 | 66.810 | 5,875,672 |
| Jun 20, 2024 | 71.600 | 72.100 | 70.800 | 71.050 | 67.812 | 2,402,300 |
| Jun 19, 2024 | 71.200 | 71.750 | 70.750 | 71.600 | 68.337 | 2,058,120 |
| Jun 18, 2024 | 71.400 | 71.400 | 70.150 | 70.500 | 67.287 | 2,843,591 |
| Jun 17, 2024 | 71.550 | 71.700 | 70.650 | 70.900 | 67.669 | 2,845,532 |
| Jun 14, 2024 | 71.900 | 72.700 | 71.550 | 71.600 | 68.337 | 1,911,179 |
| Jun 13, 2024 | 72.050 | 72.550 | 71.300 | 72.050 | 68.767 | 2,593,170 |
| Jun 12, 2024 | 72.750 | 72.750 | 71.250 | 71.600 | 68.337 | 3,453,479 |
| Jun 11, 2024 | 73.400 | 73.400 | 71.900 | 72.750 | 69.435 | 6,299,714 |
| Jun 7, 2024 | 75.200 | 75.200 | 73.200 | 73.600 | 70.246 | 4,443,203 |
| Jun 6, 2024 | 74.900 | 76.100 | 74.300 | 75.000 | 71.582 | 3,299,685 |
| Jun 5, 2024 | 74.800 | 75.800 | 74.250 | 74.450 | 71.057 | 3,480,667 |
| Jun 4, 2024 | 74.300 | 75.500 | 74.050 | 74.350 | 70.962 | 3,682,160 |
| Jun 3, 2024 | 75.700 | 76.050 | 74.300 | 74.500 | 71.105 | 3,786,574 |
| May 31, 2024 | 76.050 | 76.800 | 75.100 | 75.300 | 71.868 | 7,897,543 |
| May 30, 2024 | 75.000 | 75.850 | 74.800 | 75.400 | 71.964 | 3,679,731 |
| May 29, 2024 | 75.600 | 76.350 | 74.950 | 75.500 | 72.059 | 2,502,501 |
| May 28, 2024 | 77.150 | 77.850 | 76.500 | 76.800 | 73.300 | 2,361,873 |
| May 27, 2024 | 77.150 | 77.350 | 76.000 | 76.900 | 73.396 | 1,414,315 |
| May 24, 2024 | 79.150 | 79.150 | 76.650 | 77.150 | 73.634 | 2,830,472 |
| May 23, 2024 | 80.100 | 80.100 | 78.300 | 79.250 | 75.638 | 4,723,724 |
| May 22, 2024 | 79.500 | 80.500 | 78.750 | 79.650 | 76.020 | 2,315,808 |
| May 21, 2024 | 80.900 | 81.250 | 79.000 | 79.700 | 76.068 | 2,878,411 |
| May 20, 2024 | 80.550 | 81.800 | 79.700 | 81.000 | 77.309 | 3,372,105 |
| May 17, 2024 | 80.000 | 80.400 | 79.100 | 80.100 | 76.450 | 4,862,947 |
| May 16, 2024 | 78.350 | 80.000 | 77.200 | 79.650 | 76.020 | 5,881,950 |
| May 14, 2024 | 78.400 | 78.750 | 77.350 | 77.850 | 74.302 | 2,762,547 |
| May 13, 2024 | 76.800 | 78.000 | 76.800 | 78.000 | 74.445 | 4,134,806 |
| May 10, 2024 | 75.100 | 77.000 | 74.350 | 77.000 | 73.491 | 5,122,469 |
| May 9, 2024 | 73.950 | 74.800 | 73.500 | 74.350 | 70.962 | 2,510,075 |
| May 8, 2024 | 75.700 | 75.750 | 73.550 | 73.750 | 70.389 | 3,716,338 |
Related Tickers
0083.HK SINO LAND
8.110
-1.34%
1113.HK CK ASSET
32.600
0.00%
1109.HK CHINA RES LAND
26.250
-0.94%
2007.HK Country Garden Holdings Company Limited
0.420
-1.18%
2202.HK China Vanke Co., Ltd.
5.330
-0.93%
0004.HK WHARF HOLDINGS
19.400
-0.51%
0688.HK CHINA OVERSEAS
13.480
-0.15%
0123.HK YUEXIU PROPERTY
4.750
-0.42%
0960.HK LONGFOR GROUP
10.200
-1.92%
1278.HK CHINANEWTOWN
0.078
+5.41%