HKSE - Delayed Quote HKD
HK FERRY (HOLD) (0050.HK)
4.300
+0.010
+(0.23%)
At close: 3:48:15 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 9, 2025 | 4.280 | 4.320 | 4.280 | 4.300 | 4.300 | 243,045 |
| May 8, 2025 | 4.300 | 4.300 | 4.280 | 4.290 | 4.290 | 45,000 |
| May 7, 2025 | 4.270 | 4.300 | 4.200 | 4.270 | 4.270 | 196,352 |
| May 6, 2025 | 4.290 | 4.300 | 4.280 | 4.290 | 4.290 | 57,100 |
| May 2, 2025 | 4.230 | 4.250 | 4.220 | 4.250 | 4.250 | 50,000 |
| Apr 30, 2025 | 4.190 | 4.190 | 4.190 | 4.200 | 4.200 | 32,000 |
| Apr 29, 2025 | 4.190 | 4.220 | 4.180 | 4.190 | 4.190 | 121,000 |
| Apr 28, 2025 | 4.200 | 4.210 | 4.180 | 4.180 | 4.180 | 101,000 |
| Apr 25, 2025 | 4.170 | 4.190 | 4.170 | 4.180 | 4.180 | 119,000 |
| Apr 24, 2025 | 4.120 | 4.190 | 4.120 | 4.170 | 4.170 | 40,000 |
| Apr 23, 2025 | 4.120 | 4.120 | 4.100 | 4.110 | 4.110 | 3,000 |
| Apr 22, 2025 | 4.100 | 4.160 | 4.070 | 4.110 | 4.110 | 101,000 |
| Apr 17, 2025 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 12,000 |
| Apr 16, 2025 | 4.110 | 4.130 | 4.080 | 4.120 | 4.120 | 28,000 |
| Apr 15, 2025 | 4.100 | 4.110 | 4.100 | 4.110 | 4.110 | 11,000 |
| Apr 14, 2025 | 4.100 | 4.130 | 4.100 | 4.130 | 4.130 | 38,000 |
| Apr 11, 2025 | 4.100 | 4.100 | 4.080 | 4.090 | 4.090 | 70,000 |
| Apr 10, 2025 | 4.040 | 4.100 | 4.040 | 4.080 | 4.080 | 82,000 |
| Apr 9, 2025 | 4.090 | 4.090 | 4.020 | 4.060 | 4.060 | 46,000 |
| Apr 8, 2025 | 4.050 | 4.090 | 4.040 | 4.090 | 4.090 | 133,061 |
| Apr 7, 2025 | 4.200 | 4.200 | 4.040 | 4.050 | 4.050 | 406,020 |
| Apr 3, 2025 | 4.270 | 4.280 | 4.250 | 4.250 | 4.250 | 16,000 |
| Apr 2, 2025 | 4.210 | 4.290 | 4.210 | 4.290 | 4.290 | 94,000 |
| Apr 1, 2025 | 4.250 | 4.260 | 4.250 | 4.250 | 4.250 | 33,000 |
| Mar 31, 2025 | 4.270 | 4.270 | 4.210 | 4.260 | 4.260 | 82,830 |
| Mar 28, 2025 | 4.270 | 4.280 | 4.250 | 4.260 | 4.260 | 58,000 |
| Mar 27, 2025 | 4.260 | 4.310 | 4.260 | 4.270 | 4.270 | 122,000 |
| Mar 26, 2025 | 4.280 | 4.280 | 4.270 | 4.270 | 4.270 | 81,000 |
| Mar 25, 2025 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 69,000 |
| Mar 24, 2025 | 4.320 | 4.330 | 4.260 | 4.260 | 4.260 | 84,000 |
| Mar 21, 2025 | 4.310 | 4.310 | 4.280 | 4.290 | 4.290 | 361,044 |
| Mar 20, 2025 | 4.350 | 4.350 | 4.300 | 4.320 | 4.320 | 250,000 |
| Mar 19, 2025 | 4.300 | 4.360 | 4.290 | 4.290 | 4.290 | 178,000 |
| Mar 18, 2025 | 4.250 | 4.410 | 4.250 | 4.320 | 4.320 | 350,000 |
| Mar 17, 2025 | 4.270 | 4.280 | 4.220 | 4.250 | 4.250 | 85,491 |
| Mar 14, 2025 | 4.220 | 4.270 | 4.210 | 4.270 | 4.270 | 79,000 |
| Mar 13, 2025 | 4.230 | 4.230 | 4.200 | 4.200 | 4.200 | 216,320 |
| Mar 12, 2025 | 4.250 | 4.270 | 4.210 | 4.210 | 4.210 | 176,000 |
| Mar 11, 2025 | 4.190 | 4.240 | 4.190 | 4.210 | 4.210 | 53,000 |
| Mar 10, 2025 | 4.200 | 4.240 | 4.180 | 4.200 | 4.200 | 143,600 |
| Mar 7, 2025 | 4.190 | 4.210 | 4.160 | 4.160 | 4.160 | 46,296 |
| Mar 6, 2025 | 4.160 | 4.200 | 4.150 | 4.160 | 4.160 | 158,000 |
| Mar 5, 2025 | 4.180 | 4.180 | 4.160 | 4.170 | 4.170 | 126,000 |
| Mar 4, 2025 | 4.190 | 4.190 | 4.150 | 4.160 | 4.160 | 84,000 |
| Mar 3, 2025 | 4.130 | 4.200 | 4.130 | 4.180 | 4.180 | 76,000 |
| Feb 28, 2025 | 4.140 | 4.140 | 4.120 | 4.120 | 4.120 | 48,000 |
| Feb 27, 2025 | 4.190 | 4.200 | 4.130 | 4.180 | 4.180 | 90,000 |
| Feb 26, 2025 | 4.130 | 4.180 | 4.130 | 4.180 | 4.180 | 110,000 |
| Feb 25, 2025 | 4.140 | 4.180 | 4.110 | 4.110 | 4.110 | 104,000 |
| Feb 24, 2025 | 4.150 | 4.150 | 4.140 | 4.140 | 4.140 | 51,000 |
| Feb 21, 2025 | 4.130 | 4.150 | 4.120 | 4.150 | 4.150 | 89,046 |
| Feb 20, 2025 | 4.130 | 4.140 | 4.130 | 4.130 | 4.130 | 31,000 |
| Feb 19, 2025 | 4.150 | 4.150 | 4.120 | 4.130 | 4.130 | 33,000 |
| Feb 18, 2025 | 4.140 | 4.150 | 4.130 | 4.130 | 4.130 | 102,000 |
| Feb 17, 2025 | 4.160 | 4.160 | 4.100 | 4.140 | 4.140 | 459,000 |
| Feb 14, 2025 | 4.130 | 4.160 | 4.090 | 4.160 | 4.160 | 260,000 |
| Feb 13, 2025 | 4.130 | 4.140 | 4.110 | 4.130 | 4.130 | 157,000 |
| Feb 12, 2025 | 4.160 | 4.160 | 4.140 | 4.160 | 4.160 | 79,000 |
| Feb 11, 2025 | 4.150 | 4.160 | 4.130 | 4.160 | 4.160 | 125,000 |
| Feb 10, 2025 | 4.170 | 4.170 | 4.150 | 4.160 | 4.160 | 44,000 |
| Feb 7, 2025 | 4.150 | 4.200 | 4.140 | 4.160 | 4.160 | 157,365 |
| Feb 6, 2025 | 4.170 | 4.180 | 4.150 | 4.160 | 4.160 | 28,000 |
| Feb 5, 2025 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 59,000 |
| Feb 4, 2025 | 4.190 | 4.190 | 4.150 | 4.150 | 4.150 | 13,000 |
| Feb 3, 2025 | 4.150 | 4.180 | 4.140 | 4.180 | 4.180 | 31,000 |
| Jan 28, 2025 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | - |
| Jan 27, 2025 | 4.150 | 4.150 | 4.130 | 4.140 | 4.140 | 32,000 |
| Jan 24, 2025 | 4.130 | 4.140 | 4.130 | 4.130 | 4.130 | 23,000 |
| Jan 23, 2025 | 4.110 | 4.160 | 4.060 | 4.130 | 4.130 | 58,000 |
| Jan 22, 2025 | 4.150 | 4.150 | 4.140 | 4.140 | 4.140 | 76,046 |
| Jan 21, 2025 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | - |
| Jan 20, 2025 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | - |
| Jan 17, 2025 | 4.140 | 4.190 | 4.140 | 4.190 | 4.190 | 14,000 |
| Jan 16, 2025 | 4.140 | 4.140 | 4.140 | 4.160 | 4.160 | 11,000 |
| Jan 15, 2025 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 12,000 |
| Jan 14, 2025 | 4.140 | 4.170 | 4.100 | 4.130 | 4.130 | 217,000 |
| Jan 13, 2025 | 4.150 | 4.160 | 4.140 | 4.140 | 4.140 | 160,000 |
| Jan 10, 2025 | 4.190 | 4.190 | 4.180 | 4.180 | 4.180 | 45,000 |
| Jan 9, 2025 | 4.190 | 4.200 | 4.180 | 4.190 | 4.190 | 26,000 |
| Jan 8, 2025 | 4.200 | 4.200 | 4.180 | 4.190 | 4.190 | 16,524 |
| Jan 7, 2025 | 4.220 | 4.230 | 4.190 | 4.230 | 4.230 | 96,000 |
| Jan 6, 2025 | 4.220 | 4.230 | 4.220 | 4.230 | 4.230 | 48,000 |
| Jan 3, 2025 | 4.220 | 4.220 | 4.210 | 4.210 | 4.210 | 63,000 |
| Jan 2, 2025 | 4.250 | 4.270 | 4.200 | 4.210 | 4.210 | 39,000 |
| Dec 31, 2024 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | - |
| Dec 30, 2024 | 4.290 | 4.290 | 4.250 | 4.290 | 4.290 | 99,000 |
| Dec 27, 2024 | 4.300 | 4.300 | 4.270 | 4.290 | 4.290 | 31,000 |
| Dec 24, 2024 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | - |
| Dec 23, 2024 | 4.250 | 4.290 | 4.250 | 4.250 | 4.250 | 34,000 |
| Dec 20, 2024 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | - |
| Dec 19, 2024 | 4.250 | 4.250 | 4.230 | 4.230 | 4.230 | 18,000 |
| Dec 18, 2024 | 4.230 | 4.260 | 4.220 | 4.260 | 4.260 | 194,280 |
| Dec 17, 2024 | 4.300 | 4.300 | 4.230 | 4.230 | 4.230 | 2,000 |
| Dec 16, 2024 | 4.250 | 4.320 | 4.250 | 4.320 | 4.320 | 21,000 |
| Dec 13, 2024 | 4.260 | 4.260 | 4.250 | 4.250 | 4.250 | 18,406 |
| Dec 12, 2024 | 4.250 | 4.270 | 4.230 | 4.260 | 4.260 | 75,000 |
| Dec 11, 2024 | 4.300 | 4.300 | 4.260 | 4.270 | 4.270 | 66,000 |
| Dec 10, 2024 | 4.270 | 4.300 | 4.270 | 4.300 | 4.300 | 13,000 |
| Dec 9, 2024 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | - |
| Dec 6, 2024 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | - |
| Dec 5, 2024 | 4.250 | 4.320 | 4.250 | 4.320 | 4.320 | 13,000 |
| Dec 4, 2024 | 4.240 | 4.280 | 4.240 | 4.250 | 4.250 | 7,000 |
| Dec 3, 2024 | 4.230 | 4.240 | 4.220 | 4.240 | 4.240 | 16,000 |
| Dec 2, 2024 | 4.240 | 4.240 | 4.230 | 4.230 | 4.230 | 11,000 |
| Nov 29, 2024 | 4.300 | 4.350 | 4.300 | 4.350 | 4.350 | 9,000 |
| Nov 28, 2024 | 4.200 | 4.200 | 4.190 | 4.200 | 4.200 | 28,000 |
| Nov 27, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | - |
| Nov 26, 2024 | 4.200 | 4.200 | 4.190 | 4.200 | 4.200 | 15,000 |
| Nov 25, 2024 | 4.210 | 4.260 | 4.180 | 4.180 | 4.180 | 108,000 |
| Nov 22, 2024 | 4.300 | 4.330 | 4.260 | 4.260 | 4.260 | 34,491 |
| Nov 21, 2024 | 4.280 | 4.300 | 4.250 | 4.300 | 4.300 | 24,588 |
| Nov 20, 2024 | 4.310 | 4.310 | 4.270 | 4.280 | 4.280 | 14,000 |
| Nov 19, 2024 | 4.350 | 4.350 | 4.310 | 4.310 | 4.310 | 13,000 |
| Nov 18, 2024 | 4.350 | 4.350 | 4.340 | 4.350 | 4.350 | 112,000 |
| Nov 15, 2024 | 4.310 | 4.350 | 4.310 | 4.350 | 4.350 | 23,000 |
| Nov 14, 2024 | 4.370 | 4.400 | 4.310 | 4.320 | 4.320 | 130,000 |
| Nov 13, 2024 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | - |
| Nov 12, 2024 | 4.380 | 4.400 | 4.310 | 4.380 | 4.380 | 140,000 |
| Nov 11, 2024 | 4.350 | 4.350 | 4.340 | 4.350 | 4.350 | 21,000 |
| Nov 8, 2024 | 4.370 | 4.390 | 4.350 | 4.390 | 4.390 | 69,000 |
| Nov 7, 2024 | 4.370 | 4.400 | 4.330 | 4.400 | 4.400 | 54,292 |
| Nov 6, 2024 | 4.370 | 4.400 | 4.320 | 4.400 | 4.400 | 52,000 |
| Nov 5, 2024 | 4.390 | 4.390 | 4.350 | 4.370 | 4.370 | 70,000 |
| Nov 4, 2024 | 4.380 | 4.430 | 4.380 | 4.380 | 4.380 | 47,600 |
| Nov 1, 2024 | 4.400 | 4.400 | 4.390 | 4.390 | 4.390 | 63,000 |
| Oct 31, 2024 | 4.400 | 4.400 | 4.380 | 4.380 | 4.380 | 96,420 |
| Oct 30, 2024 | 4.380 | 4.390 | 4.380 | 4.390 | 4.390 | 40,000 |
| Oct 29, 2024 | 4.430 | 4.430 | 4.380 | 4.400 | 4.400 | 142,000 |
| Oct 28, 2024 | 4.350 | 4.410 | 4.340 | 4.410 | 4.410 | 88,000 |
| Oct 25, 2024 | 4.380 | 4.400 | 4.340 | 4.340 | 4.340 | 57,000 |
| Oct 24, 2024 | 4.310 | 4.350 | 4.310 | 4.350 | 4.350 | 40,000 |
| Oct 23, 2024 | 4.350 | 4.400 | 4.350 | 4.350 | 4.350 | 60,089 |
| Oct 22, 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 6,000 |
| Oct 21, 2024 | 4.350 | 4.390 | 4.350 | 4.390 | 4.390 | 209,000 |
| Oct 18, 2024 | 4.310 | 4.370 | 4.310 | 4.350 | 4.350 | 66,000 |
| Oct 17, 2024 | 4.310 | 4.350 | 4.310 | 4.310 | 4.310 | 55,000 |
| Oct 16, 2024 | 4.300 | 4.300 | 4.280 | 4.290 | 4.290 | 4,000 |
| Oct 15, 2024 | 4.410 | 4.410 | 4.250 | 4.280 | 4.280 | 194,720 |
| Oct 14, 2024 | 4.410 | 4.440 | 4.390 | 4.440 | 4.440 | 99,000 |
| Oct 10, 2024 | 4.410 | 4.480 | 4.390 | 4.470 | 4.470 | 98,000 |
| Oct 9, 2024 | 4.420 | 4.430 | 4.370 | 4.430 | 4.430 | 142,000 |
| Oct 8, 2024 | 4.570 | 4.570 | 4.400 | 4.420 | 4.420 | 231,261 |
| Oct 7, 2024 | 4.480 | 4.540 | 4.400 | 4.540 | 4.540 | 214,000 |
| Oct 4, 2024 | 4.320 | 4.400 | 4.320 | 4.370 | 4.370 | 154,001 |
| Oct 3, 2024 | 4.340 | 4.340 | 4.300 | 4.330 | 4.330 | 104,000 |
| Oct 2, 2024 | 4.250 | 4.360 | 4.220 | 4.340 | 4.340 | 293,000 |
| Sep 30, 2024 | 4.260 | 4.320 | 4.240 | 4.280 | 4.280 | 243,500 |
| Sep 27, 2024 | 4.230 | 4.270 | 4.220 | 4.260 | 4.260 | 360,616 |
| Sep 26, 2024 | 4.220 | 4.240 | 4.220 | 4.230 | 4.230 | 71,000 |
| Sep 25, 2024 | 4.230 | 4.240 | 4.200 | 4.200 | 4.200 | 72,001 |
| Sep 24, 2024 | 4.230 | 4.240 | 4.210 | 4.230 | 4.230 | 62,000 |
| Sep 23, 2024 | 4.210 | 4.230 | 4.200 | 4.210 | 4.210 | 26,093 |
| Sep 20, 2024 | 4.160 | 4.210 | 4.160 | 4.210 | 4.210 | 126,000 |
| Sep 19, 2024 | 4.120 | 4.160 | 4.100 | 4.160 | 4.160 | 146,000 |
| Sep 17, 2024 | 4.110 | 4.130 | 4.110 | 4.110 | 4.110 | 76,000 |
| Sep 16, 2024 | 4.070 | 4.120 | 4.070 | 4.120 | 4.120 | 52,000 |
| Sep 13, 2024 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | - |
| Sep 12, 2024 | 4.100 | 4.110 | 4.050 | 4.100 | 4.100 | 48,000 |
| Sep 11, 2024 | 4.050 | 4.060 | 4.040 | 4.060 | 4.060 | 51,000 |
| Sep 10, 2024 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 23,000 |
| Sep 9, 2024 | 0.1 Dividend | |||||
| Sep 9, 2024 | 4.120 | 4.120 | 4.050 | 4.060 | 4.060 | 116,000 |
| Sep 5, 2024 | 4.200 | 4.200 | 4.180 | 4.180 | 4.080 | 41,000 |
| Sep 4, 2024 | 4.170 | 4.190 | 4.160 | 4.190 | 4.090 | 110,000 |
| Sep 3, 2024 | 4.170 | 4.180 | 4.160 | 4.160 | 4.060 | 55,000 |
| Sep 2, 2024 | 4.170 | 4.170 | 4.170 | 4.170 | 4.070 | 32,000 |
| Aug 30, 2024 | 4.190 | 4.210 | 4.170 | 4.170 | 4.070 | 101,343 |
| Aug 29, 2024 | 4.200 | 4.200 | 4.180 | 4.180 | 4.080 | 27,000 |
| Aug 28, 2024 | 4.210 | 4.210 | 4.180 | 4.180 | 4.080 | 20,000 |
| Aug 27, 2024 | 4.190 | 4.210 | 4.180 | 4.210 | 4.109 | 136,000 |
| Aug 26, 2024 | 4.170 | 4.200 | 4.170 | 4.190 | 4.090 | 25,000 |
| Aug 23, 2024 | 4.170 | 4.170 | 4.170 | 4.170 | 4.070 | - |
| Aug 22, 2024 | 4.160 | 4.200 | 4.160 | 4.170 | 4.070 | 56,000 |
| Aug 21, 2024 | 4.180 | 4.180 | 4.140 | 4.150 | 4.051 | 66,094 |
| Aug 20, 2024 | 4.160 | 4.160 | 4.150 | 4.150 | 4.051 | 45,000 |
| Aug 19, 2024 | 4.170 | 4.180 | 4.160 | 4.170 | 4.070 | 99,000 |
| Aug 16, 2024 | 4.160 | 4.190 | 4.160 | 4.160 | 4.060 | 21,000 |
| Aug 15, 2024 | 4.160 | 4.210 | 4.160 | 4.210 | 4.109 | 4,000 |
| Aug 14, 2024 | 4.190 | 4.190 | 4.150 | 4.190 | 4.090 | 123,000 |
| Aug 13, 2024 | 4.150 | 4.190 | 4.170 | 4.190 | 4.090 | 90,000 |
| Aug 12, 2024 | 4.160 | 4.170 | 4.150 | 4.150 | 4.051 | 52,441 |
| Aug 9, 2024 | 4.170 | 4.200 | 4.170 | 4.170 | 4.070 | 28,000 |
| Aug 8, 2024 | 4.200 | 4.210 | 4.160 | 4.170 | 4.070 | 117,000 |
| Aug 7, 2024 | 4.180 | 4.180 | 4.180 | 4.180 | 4.080 | - |
| Aug 6, 2024 | 4.180 | 4.200 | 4.170 | 4.180 | 4.080 | 41,000 |
| Aug 5, 2024 | 4.150 | 4.210 | 4.150 | 4.170 | 4.070 | 139,000 |
| Aug 2, 2024 | 4.200 | 4.200 | 4.170 | 4.170 | 4.070 | 19,000 |
| Aug 1, 2024 | 4.240 | 4.210 | 4.210 | 4.210 | 4.109 | 14,000 |
| Jul 31, 2024 | 4.230 | 4.250 | 4.180 | 4.240 | 4.139 | 164,000 |
| Jul 30, 2024 | 4.220 | 4.220 | 4.180 | 4.190 | 4.090 | 63,000 |
| Jul 29, 2024 | 4.210 | 4.230 | 4.210 | 4.220 | 4.119 | 146,000 |
| Jul 26, 2024 | 4.170 | 4.210 | 4.170 | 4.210 | 4.109 | 123,000 |
| Jul 25, 2024 | 4.210 | 4.210 | 4.150 | 4.160 | 4.060 | 126,000 |
| Jul 24, 2024 | 4.180 | 4.210 | 4.170 | 4.210 | 4.109 | 52,000 |
| Jul 23, 2024 | 4.190 | 4.200 | 4.190 | 4.190 | 4.090 | 140,000 |
| Jul 22, 2024 | 4.210 | 4.210 | 4.180 | 4.190 | 4.090 | 5,000 |
| Jul 19, 2024 | 4.180 | 4.190 | 4.180 | 4.180 | 4.080 | 80,000 |
| Jul 18, 2024 | 4.190 | 4.210 | 4.170 | 4.210 | 4.109 | 60,000 |
| Jul 17, 2024 | 4.200 | 4.220 | 4.200 | 4.220 | 4.119 | 54,000 |
| Jul 16, 2024 | 4.230 | 4.230 | 4.210 | 4.220 | 4.119 | 118,000 |
| Jul 15, 2024 | 4.230 | 4.230 | 4.190 | 4.230 | 4.129 | 33,000 |
| Jul 12, 2024 | 4.200 | 4.250 | 4.180 | 4.210 | 4.109 | 283,400 |
| Jul 11, 2024 | 4.210 | 4.240 | 4.170 | 4.180 | 4.080 | 15,999 |
| Jul 10, 2024 | 4.180 | 4.230 | 4.180 | 4.210 | 4.109 | 159,000 |
| Jul 9, 2024 | 4.200 | 4.200 | 4.190 | 4.190 | 4.090 | 12,000 |
| Jul 8, 2024 | 4.260 | 4.270 | 4.210 | 4.210 | 4.109 | 37,264 |
| Jul 5, 2024 | 4.220 | 4.250 | 4.220 | 4.250 | 4.148 | 16,000 |
| Jul 4, 2024 | 4.220 | 4.250 | 4.210 | 4.220 | 4.119 | 148,050 |
| Jul 3, 2024 | 4.200 | 4.230 | 4.200 | 4.230 | 4.129 | 25,000 |
| Jul 2, 2024 | 4.250 | 4.250 | 4.190 | 4.200 | 4.100 | 78,000 |
| Jun 28, 2024 | 4.220 | 4.250 | 4.220 | 4.250 | 4.148 | 87,000 |
| Jun 27, 2024 | 4.240 | 4.240 | 4.240 | 4.240 | 4.139 | - |
| Jun 26, 2024 | 4.240 | 4.260 | 4.230 | 4.240 | 4.139 | 92,000 |
| Jun 25, 2024 | 4.230 | 4.260 | 4.230 | 4.230 | 4.129 | 100,000 |
| Jun 24, 2024 | 4.210 | 4.220 | 4.200 | 4.220 | 4.119 | 31,069 |
| Jun 21, 2024 | 4.270 | 4.270 | 4.210 | 4.210 | 4.109 | 114,000 |
| Jun 20, 2024 | 4.200 | 4.240 | 4.200 | 4.240 | 4.139 | 51,000 |
| Jun 19, 2024 | 4.200 | 4.230 | 4.200 | 4.230 | 4.129 | 22,000 |
| Jun 18, 2024 | 4.200 | 4.220 | 4.200 | 4.220 | 4.119 | 4,000 |
| Jun 17, 2024 | 4.300 | 4.300 | 4.220 | 4.220 | 4.119 | 12,000 |
| Jun 14, 2024 | 4.290 | 4.290 | 4.200 | 4.200 | 4.100 | 5,000 |
| Jun 13, 2024 | 4.190 | 4.290 | 4.180 | 4.290 | 4.187 | 35,000 |
| Jun 12, 2024 | 4.220 | 4.220 | 4.200 | 4.210 | 4.109 | 34,000 |
| Jun 11, 2024 | 4.310 | 4.310 | 4.250 | 4.250 | 4.148 | 5,000 |
| Jun 7, 2024 | 4.300 | 4.340 | 4.290 | 4.340 | 4.236 | 32,000 |
| Jun 6, 2024 | 4.340 | 4.340 | 4.310 | 4.310 | 4.207 | 33,000 |
| Jun 5, 2024 | 4.340 | 4.340 | 4.310 | 4.340 | 4.236 | 16,000 |
| Jun 4, 2024 | 0.15 Dividend | |||||
| Jun 4, 2024 | 4.350 | 4.350 | 4.300 | 4.350 | 4.246 | 72,000 |
| Jun 3, 2024 | 4.420 | 4.470 | 4.420 | 4.470 | 4.217 | 120,000 |
| May 31, 2024 | 4.410 | 4.440 | 4.410 | 4.420 | 4.169 | 37,000 |
| May 30, 2024 | 4.440 | 4.440 | 4.400 | 4.400 | 4.151 | 29,000 |
| May 29, 2024 | 4.450 | 4.480 | 4.440 | 4.440 | 4.188 | 65,250 |
| May 28, 2024 | 4.450 | 4.460 | 4.430 | 4.450 | 4.198 | 96,000 |
| May 27, 2024 | 4.410 | 4.460 | 4.400 | 4.440 | 4.188 | 106,000 |
| May 24, 2024 | 4.440 | 4.450 | 4.420 | 4.430 | 4.179 | 180,640 |
| May 23, 2024 | 4.490 | 4.490 | 4.450 | 4.450 | 4.198 | 166,065 |
| May 22, 2024 | 4.460 | 4.530 | 4.460 | 4.510 | 4.254 | 118,000 |
| May 21, 2024 | 4.500 | 4.500 | 4.460 | 4.460 | 4.207 | 20,000 |
| May 20, 2024 | 4.450 | 4.520 | 4.450 | 4.510 | 4.254 | 131,000 |
| May 17, 2024 | 4.450 | 4.450 | 4.410 | 4.450 | 4.198 | 77,000 |
| May 16, 2024 | 4.410 | 4.450 | 4.410 | 4.450 | 4.198 | 98,600 |
| May 14, 2024 | 4.450 | 4.480 | 4.400 | 4.400 | 4.151 | 114,477 |
| May 13, 2024 | 4.380 | 4.490 | 4.380 | 4.440 | 4.188 | 161,000 |
| May 10, 2024 | 4.350 | 4.390 | 4.350 | 4.390 | 4.141 | 89,000 |
| May 9, 2024 | 4.350 | 4.370 | 4.330 | 4.370 | 4.122 | 44,265 |