HKSE - Delayed Quote HKD
FAIRWOOD HOLD (0052.HK)
5.060
-0.060
(-1.17%)
At close: 3:15:37 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 15, 2025 | 5.100 | 5.100 | 5.060 | 5.060 | 5.060 | 45,000 |
| May 14, 2025 | 5.100 | 5.130 | 5.080 | 5.120 | 5.120 | 64,000 |
| May 13, 2025 | 5.100 | 5.100 | 5.070 | 5.100 | 5.100 | 55,500 |
| May 12, 2025 | 5.080 | 5.150 | 5.060 | 5.150 | 5.150 | 88,000 |
| May 9, 2025 | 5.100 | 5.120 | 5.080 | 5.100 | 5.100 | 46,655 |
| May 8, 2025 | 5.070 | 5.100 | 5.070 | 5.100 | 5.100 | 38,000 |
| May 7, 2025 | 5.120 | 5.120 | 5.070 | 5.100 | 5.100 | 121,000 |
| May 6, 2025 | 5.110 | 5.110 | 5.080 | 5.110 | 5.110 | 26,500 |
| May 2, 2025 | 5.150 | 5.150 | 5.070 | 5.080 | 5.080 | 198,500 |
| Apr 30, 2025 | 5.190 | 5.190 | 5.150 | 5.150 | 5.150 | 13,000 |
| Apr 29, 2025 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 61,000 |
| Apr 28, 2025 | 5.130 | 5.180 | 5.110 | 5.150 | 5.150 | 61,000 |
| Apr 25, 2025 | 5.170 | 5.180 | 5.130 | 5.130 | 5.130 | 54,500 |
| Apr 24, 2025 | 5.170 | 5.210 | 5.150 | 5.150 | 5.150 | 41,000 |
| Apr 23, 2025 | 5.170 | 5.250 | 5.120 | 5.170 | 5.170 | 91,000 |
| Apr 22, 2025 | 5.100 | 5.190 | 5.080 | 5.180 | 5.180 | 126,000 |
| Apr 17, 2025 | 5.150 | 5.160 | 5.130 | 5.140 | 5.140 | 20,500 |
| Apr 16, 2025 | 5.120 | 5.130 | 5.120 | 5.130 | 5.130 | 21,500 |
| Apr 15, 2025 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 23,500 |
| Apr 14, 2025 | 5.150 | 5.200 | 5.120 | 5.150 | 5.150 | 43,500 |
| Apr 11, 2025 | 5.160 | 5.200 | 5.100 | 5.150 | 5.150 | 62,000 |
| Apr 10, 2025 | 5.130 | 5.230 | 5.110 | 5.150 | 5.150 | 117,500 |
| Apr 9, 2025 | 5.140 | 5.140 | 5.040 | 5.130 | 5.130 | 53,000 |
| Apr 8, 2025 | 5.100 | 5.190 | 5.100 | 5.110 | 5.110 | 91,652 |
| Apr 7, 2025 | 5.500 | 5.500 | 5.100 | 5.120 | 5.120 | 264,000 |
| Apr 3, 2025 | 5.530 | 5.550 | 5.510 | 5.550 | 5.550 | 20,000 |
| Apr 2, 2025 | 5.680 | 5.680 | 5.540 | 5.600 | 5.600 | 41,500 |
| Apr 1, 2025 | 5.600 | 5.690 | 5.600 | 5.610 | 5.610 | 6,500 |
| Mar 31, 2025 | 5.650 | 5.650 | 5.530 | 5.600 | 5.600 | 94,000 |
| Mar 28, 2025 | 5.650 | 5.700 | 5.640 | 5.700 | 5.700 | 50,500 |
| Mar 27, 2025 | 5.720 | 5.750 | 5.700 | 5.710 | 5.710 | 14,500 |
| Mar 26, 2025 | 5.700 | 5.750 | 5.700 | 5.700 | 5.700 | 21,000 |
| Mar 25, 2025 | 5.690 | 5.710 | 5.640 | 5.690 | 5.690 | 20,500 |
| Mar 24, 2025 | 5.690 | 5.750 | 5.650 | 5.700 | 5.700 | 23,978 |
| Mar 21, 2025 | 5.750 | 5.750 | 5.690 | 5.690 | 5.690 | 47,586 |
| Mar 20, 2025 | 5.760 | 5.760 | 5.750 | 5.750 | 5.750 | 31,000 |
| Mar 19, 2025 | 5.720 | 5.770 | 5.710 | 5.760 | 5.760 | 40,500 |
| Mar 18, 2025 | 5.760 | 5.830 | 5.700 | 5.720 | 5.720 | 166,500 |
| Mar 17, 2025 | 5.740 | 5.800 | 5.740 | 5.760 | 5.760 | 20,000 |
| Mar 14, 2025 | 5.790 | 5.800 | 5.720 | 5.790 | 5.790 | 90,000 |
| Mar 13, 2025 | 5.800 | 5.800 | 5.740 | 5.790 | 5.790 | 25,500 |
| Mar 12, 2025 | 5.820 | 5.820 | 5.760 | 5.790 | 5.790 | 46,000 |
| Mar 11, 2025 | 5.730 | 5.830 | 5.730 | 5.810 | 5.810 | 107,500 |
| Mar 10, 2025 | 5.800 | 5.800 | 5.700 | 5.780 | 5.780 | 58,500 |
| Mar 7, 2025 | 5.900 | 5.900 | 5.790 | 5.830 | 5.830 | 82,635 |
| Mar 6, 2025 | 5.790 | 5.800 | 5.720 | 5.800 | 5.800 | 72,500 |
| Mar 5, 2025 | 5.700 | 5.780 | 5.680 | 5.780 | 5.780 | 161,500 |
| Mar 4, 2025 | 5.710 | 5.730 | 5.700 | 5.710 | 5.710 | 21,000 |
| Mar 3, 2025 | 5.700 | 5.730 | 5.670 | 5.730 | 5.730 | 38,000 |
| Feb 28, 2025 | 5.670 | 5.700 | 5.670 | 5.690 | 5.690 | 41,000 |
| Feb 27, 2025 | 5.700 | 5.730 | 5.680 | 5.700 | 5.700 | 80,500 |
| Feb 26, 2025 | 5.690 | 5.760 | 5.680 | 5.720 | 5.720 | 91,000 |
| Feb 25, 2025 | 5.700 | 5.770 | 5.680 | 5.750 | 5.750 | 117,000 |
| Feb 24, 2025 | 5.710 | 5.780 | 5.700 | 5.720 | 5.720 | 150,500 |
| Feb 21, 2025 | 5.800 | 5.810 | 5.740 | 5.780 | 5.780 | 86,085 |
| Feb 20, 2025 | 5.800 | 5.820 | 5.770 | 5.820 | 5.820 | 38,100 |
| Feb 19, 2025 | 5.840 | 5.850 | 5.800 | 5.800 | 5.800 | 56,500 |
| Feb 18, 2025 | 5.820 | 5.850 | 5.760 | 5.840 | 5.840 | 132,000 |
| Feb 17, 2025 | 5.840 | 5.900 | 5.820 | 5.820 | 5.820 | 67,500 |
| Feb 14, 2025 | 5.830 | 5.850 | 5.780 | 5.840 | 5.840 | 44,000 |
| Feb 13, 2025 | 5.800 | 5.830 | 5.800 | 5.830 | 5.830 | 36,500 |
| Feb 12, 2025 | 5.850 | 5.850 | 5.780 | 5.840 | 5.840 | 46,500 |
| Feb 11, 2025 | 5.800 | 5.830 | 5.750 | 5.830 | 5.830 | 55,500 |
| Feb 10, 2025 | 5.820 | 5.870 | 5.810 | 5.850 | 5.850 | 53,500 |
| Feb 7, 2025 | 5.780 | 5.810 | 5.760 | 5.810 | 5.810 | 83,500 |
| Feb 6, 2025 | 5.870 | 5.870 | 5.780 | 5.790 | 5.790 | 89,000 |
| Feb 5, 2025 | 5.780 | 5.850 | 5.780 | 5.880 | 5.880 | 65,500 |
| Feb 4, 2025 | 5.830 | 5.830 | 5.800 | 5.810 | 5.810 | 62,000 |
| Feb 3, 2025 | 5.900 | 5.900 | 5.830 | 5.830 | 5.830 | 32,000 |
| Jan 28, 2025 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | - |
| Jan 27, 2025 | 5.850 | 6.000 | 5.850 | 5.900 | 5.900 | 60,500 |
| Jan 24, 2025 | 5.800 | 5.820 | 5.800 | 5.810 | 5.810 | 54,500 |
| Jan 23, 2025 | 5.860 | 5.900 | 5.800 | 5.800 | 5.800 | 70,000 |
| Jan 22, 2025 | 5.890 | 5.890 | 5.800 | 5.830 | 5.830 | 57,083 |
| Jan 21, 2025 | 5.930 | 5.930 | 5.870 | 5.930 | 5.930 | 23,500 |
| Jan 20, 2025 | 5.900 | 5.950 | 5.850 | 5.950 | 5.950 | 71,000 |
| Jan 17, 2025 | 5.800 | 5.930 | 5.800 | 5.930 | 5.930 | 21,100 |
| Jan 16, 2025 | 5.900 | 5.950 | 5.900 | 5.900 | 5.900 | 17,500 |
| Jan 15, 2025 | 5.940 | 5.950 | 5.800 | 5.950 | 5.950 | 79,500 |
| Jan 14, 2025 | 5.940 | 5.970 | 5.910 | 5.950 | 5.950 | 56,000 |
| Jan 13, 2025 | 5.960 | 5.960 | 5.930 | 5.940 | 5.940 | 7,000 |
| Jan 10, 2025 | 5.980 | 5.980 | 5.960 | 5.960 | 5.960 | 67,100 |
| Jan 9, 2025 | 5.950 | 6.000 | 5.910 | 6.000 | 6.000 | 20,000 |
| Jan 8, 2025 | 6.000 | 6.010 | 5.940 | 5.960 | 5.960 | 36,890 |
| Jan 7, 2025 | 5.980 | 6.000 | 5.950 | 6.000 | 6.000 | 53,000 |
| Jan 6, 2025 | 6.000 | 6.000 | 5.980 | 5.990 | 5.990 | 39,000 |
| Jan 3, 2025 | 6.020 | 6.020 | 6.000 | 6.010 | 6.010 | 81,500 |
| Jan 2, 2025 | 6.090 | 6.090 | 6.000 | 6.020 | 6.020 | 77,000 |
| Dec 31, 2024 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | - |
| Dec 30, 2024 | 6.470 | 6.470 | 6.020 | 6.090 | 6.090 | 60,000 |
| Dec 27, 2024 | 6.200 | 6.200 | 6.000 | 6.070 | 6.070 | 117,500 |
| Dec 24, 2024 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | - |
| Dec 23, 2024 | 6.060 | 6.100 | 6.050 | 6.100 | 6.100 | 23,500 |
| Dec 20, 2024 | 6.000 | 6.210 | 6.000 | 6.170 | 6.170 | 19,254 |
| Dec 19, 2024 | 6.160 | 6.160 | 6.060 | 6.110 | 6.110 | 48,500 |
| Dec 18, 2024 | 6.160 | 6.190 | 6.070 | 6.160 | 6.160 | 78,000 |
| Dec 17, 2024 | 6.350 | 6.350 | 6.150 | 6.200 | 6.200 | 127,000 |
| Dec 16, 2024 | 6.650 | 6.650 | 6.380 | 6.380 | 6.380 | 60,500 |
| Dec 13, 2024 | 6.590 | 6.590 | 6.500 | 6.500 | 6.500 | 83,500 |
| Dec 12, 2024 | 0.05 Dividend | |||||
| Dec 12, 2024 | 6.580 | 6.580 | 6.540 | 6.540 | 6.540 | 51,000 |
| Dec 11, 2024 | 6.600 | 6.600 | 6.550 | 6.580 | 6.530 | 60,500 |
| Dec 10, 2024 | 6.570 | 6.660 | 6.560 | 6.610 | 6.560 | 82,500 |
| Dec 9, 2024 | 6.560 | 6.600 | 6.500 | 6.560 | 6.510 | 60,500 |
| Dec 6, 2024 | 6.600 | 6.600 | 6.550 | 6.560 | 6.510 | 103,824 |
| Dec 5, 2024 | 6.530 | 6.600 | 6.530 | 6.540 | 6.490 | 123,500 |
| Dec 4, 2024 | 6.540 | 6.540 | 6.520 | 6.530 | 6.480 | 110,120 |
| Dec 3, 2024 | 6.600 | 6.600 | 6.540 | 6.540 | 6.490 | 41,000 |
| Dec 2, 2024 | 6.590 | 6.700 | 6.560 | 6.600 | 6.550 | 103,000 |
| Nov 29, 2024 | 6.590 | 6.590 | 6.570 | 6.590 | 6.540 | 95,350 |
| Nov 28, 2024 | 6.590 | 6.600 | 6.560 | 6.590 | 6.540 | 60,500 |
| Nov 27, 2024 | 6.600 | 6.600 | 6.580 | 6.600 | 6.550 | 29,000 |
| Nov 26, 2024 | 6.600 | 6.600 | 6.580 | 6.580 | 6.530 | 58,000 |
| Nov 25, 2024 | 6.600 | 6.690 | 6.600 | 6.630 | 6.580 | 25,650 |
| Nov 22, 2024 | 6.640 | 6.640 | 6.620 | 6.620 | 6.570 | 48,000 |
| Nov 21, 2024 | 6.650 | 6.650 | 6.630 | 6.640 | 6.590 | 36,574 |
| Nov 20, 2024 | 6.680 | 6.680 | 6.640 | 6.650 | 6.599 | 201,500 |
| Nov 19, 2024 | 6.700 | 6.720 | 6.660 | 6.680 | 6.629 | 31,500 |
| Nov 18, 2024 | 6.800 | 7.000 | 6.700 | 6.740 | 6.689 | 40,500 |
| Nov 15, 2024 | 7.110 | 6.800 | 6.660 | 6.800 | 6.748 | 51,500 |
| Nov 14, 2024 | 6.660 | 6.750 | 6.660 | 6.750 | 6.699 | 44,500 |
| Nov 13, 2024 | 6.720 | 6.740 | 6.680 | 6.730 | 6.679 | 57,500 |
| Nov 12, 2024 | 6.780 | 6.800 | 6.710 | 6.710 | 6.659 | 95,000 |
| Nov 11, 2024 | 6.780 | 6.810 | 6.760 | 6.810 | 6.758 | 120,500 |
| Nov 8, 2024 | 6.820 | 6.830 | 6.800 | 6.810 | 6.758 | 140,765 |
| Nov 7, 2024 | 6.800 | 6.880 | 6.800 | 6.850 | 6.798 | 129,796 |
| Nov 6, 2024 | 6.880 | 6.880 | 6.810 | 6.880 | 6.828 | 137,000 |
| Nov 5, 2024 | 6.880 | 6.940 | 6.840 | 6.880 | 6.828 | 324,500 |
| Nov 4, 2024 | 6.980 | 7.000 | 6.960 | 7.000 | 6.947 | 55,500 |
| Nov 1, 2024 | 7.000 | 7.040 | 7.000 | 7.020 | 6.967 | 47,500 |
| Oct 31, 2024 | 7.030 | 7.080 | 7.000 | 7.000 | 6.947 | 52,500 |
| Oct 30, 2024 | 7.040 | 7.040 | 7.020 | 7.040 | 6.987 | 41,500 |
| Oct 29, 2024 | 7.160 | 7.160 | 7.100 | 7.100 | 7.046 | 33,000 |
| Oct 28, 2024 | 7.160 | 7.160 | 7.150 | 7.160 | 7.106 | 18,500 |
| Oct 25, 2024 | 7.160 | 7.200 | 7.000 | 7.160 | 7.106 | 54,050 |
| Oct 24, 2024 | 7.210 | 7.220 | 7.200 | 7.210 | 7.155 | 52,000 |
| Oct 23, 2024 | 7.200 | 7.300 | 7.200 | 7.300 | 7.245 | 25,567 |
| Oct 22, 2024 | 7.220 | 7.230 | 7.200 | 7.200 | 7.145 | 16,000 |
| Oct 21, 2024 | 7.250 | 7.310 | 7.250 | 7.310 | 7.254 | 10,500 |
| Oct 18, 2024 | 7.280 | 7.280 | 7.210 | 7.260 | 7.205 | 85,500 |
| Oct 17, 2024 | 7.340 | 7.340 | 7.280 | 7.280 | 7.225 | 47,000 |
| Oct 16, 2024 | 7.330 | 7.340 | 7.210 | 7.340 | 7.284 | 51,000 |
| Oct 15, 2024 | 7.390 | 7.390 | 7.360 | 7.350 | 7.294 | 97,500 |
| Oct 14, 2024 | 7.400 | 7.400 | 7.350 | 7.390 | 7.334 | 102,900 |
| Oct 10, 2024 | 7.470 | 7.500 | 7.400 | 7.430 | 7.374 | 91,000 |
| Oct 9, 2024 | 7.400 | 7.550 | 7.400 | 7.480 | 7.423 | 115,513 |
| Oct 8, 2024 | 7.800 | 7.800 | 7.370 | 7.400 | 7.344 | 255,446 |
| Oct 7, 2024 | 7.370 | 7.730 | 7.370 | 7.730 | 7.671 | 308,000 |
| Oct 4, 2024 | 7.360 | 7.390 | 7.260 | 7.370 | 7.314 | 172,500 |
| Oct 3, 2024 | 7.380 | 7.380 | 7.230 | 7.370 | 7.314 | 193,500 |
| Oct 2, 2024 | 7.290 | 7.400 | 7.280 | 7.380 | 7.324 | 279,500 |
| Sep 30, 2024 | 7.250 | 7.310 | 7.200 | 7.280 | 7.225 | 297,376 |
| Sep 27, 2024 | 7.050 | 7.220 | 7.050 | 7.200 | 7.145 | 185,000 |
| Sep 26, 2024 | 6.890 | 7.200 | 6.890 | 7.010 | 6.957 | 81,000 |
| Sep 25, 2024 | 6.920 | 6.950 | 6.880 | 6.920 | 6.867 | 114,000 |
| Sep 24, 2024 | 6.900 | 7.000 | 6.900 | 6.960 | 6.907 | 58,000 |
| Sep 23, 2024 | 6.900 | 6.950 | 6.850 | 6.900 | 6.848 | 41,571 |
| Sep 20, 2024 | 6.950 | 6.950 | 6.890 | 6.900 | 6.848 | 42,211 |
| Sep 19, 2024 | 6.880 | 6.940 | 6.880 | 6.920 | 6.867 | 27,500 |
| Sep 17, 2024 | 6.960 | 6.960 | 6.890 | 6.940 | 6.887 | 16,000 |
| Sep 16, 2024 | 6.890 | 6.980 | 6.880 | 6.960 | 6.907 | 30,000 |
| Sep 13, 2024 | 0.3 Dividend | |||||
| Sep 13, 2024 | 6.880 | 7.070 | 6.850 | 6.890 | 6.838 | 137,000 |
| Sep 12, 2024 | 7.140 | 7.230 | 7.140 | 7.180 | 6.828 | 58,000 |
| Sep 11, 2024 | 7.130 | 7.200 | 7.130 | 7.140 | 6.790 | 23,500 |
| Sep 10, 2024 | 7.050 | 7.170 | 7.050 | 7.130 | 6.780 | 40,000 |
| Sep 9, 2024 | 7.100 | 7.200 | 7.080 | 7.150 | 6.799 | 62,500 |
| Sep 5, 2024 | 7.130 | 7.130 | 7.130 | 7.130 | 6.780 | - |
| Sep 4, 2024 | 7.130 | 7.130 | 7.100 | 7.130 | 6.780 | 32,500 |
| Sep 3, 2024 | 7.210 | 7.260 | 7.150 | 7.150 | 6.799 | 27,500 |
| Sep 2, 2024 | 7.160 | 7.220 | 7.110 | 7.210 | 6.856 | 26,500 |
| Aug 30, 2024 | 7.170 | 7.280 | 7.170 | 7.220 | 6.866 | 92,500 |
| Aug 29, 2024 | 7.100 | 7.250 | 7.100 | 7.170 | 6.818 | 22,500 |
| Aug 28, 2024 | 7.170 | 7.170 | 7.070 | 7.100 | 6.752 | 24,000 |
| Aug 27, 2024 | 7.150 | 7.180 | 7.050 | 7.170 | 6.818 | 62,142 |
| Aug 26, 2024 | 7.150 | 7.160 | 7.120 | 7.150 | 6.799 | 68,000 |
| Aug 23, 2024 | 7.020 | 7.150 | 7.020 | 7.110 | 6.761 | 45,000 |
| Aug 22, 2024 | 7.080 | 7.250 | 7.080 | 7.140 | 6.790 | 89,500 |
| Aug 21, 2024 | 7.030 | 7.090 | 7.030 | 7.090 | 6.742 | 14,581 |
| Aug 20, 2024 | 7.070 | 7.100 | 7.020 | 7.090 | 6.742 | 39,000 |
| Aug 19, 2024 | 7.060 | 7.130 | 7.060 | 7.120 | 6.771 | 95,500 |
| Aug 16, 2024 | 7.050 | 7.110 | 7.040 | 7.060 | 6.714 | 91,500 |
| Aug 15, 2024 | 7.090 | 7.110 | 7.060 | 7.100 | 6.752 | 48,000 |
| Aug 14, 2024 | 7.070 | 7.100 | 7.050 | 7.100 | 6.752 | 39,500 |
| Aug 13, 2024 | 7.100 | 7.100 | 7.040 | 7.080 | 6.733 | 9,500 |
| Aug 12, 2024 | 7.020 | 7.100 | 7.020 | 7.100 | 6.752 | 58,000 |
| Aug 9, 2024 | 7.150 | 7.150 | 7.080 | 7.100 | 6.752 | 20,500 |
| Aug 8, 2024 | 7.100 | 7.100 | 7.090 | 7.090 | 6.742 | 22,000 |
| Aug 7, 2024 | 7.120 | 7.150 | 7.100 | 7.100 | 6.752 | 17,774 |
| Aug 6, 2024 | 7.120 | 7.120 | 7.120 | 7.120 | 6.771 | - |
| Aug 5, 2024 | 7.300 | 7.370 | 7.110 | 7.120 | 6.771 | 80,500 |
| Aug 2, 2024 | 7.330 | 7.330 | 7.220 | 7.230 | 6.875 | 41,221 |
| Aug 1, 2024 | 7.250 | 7.330 | 7.230 | 7.330 | 6.970 | 34,000 |
| Jul 31, 2024 | 7.190 | 7.310 | 7.190 | 7.270 | 6.913 | 35,500 |
| Jul 30, 2024 | 7.230 | 7.230 | 7.180 | 7.190 | 6.837 | 22,000 |
| Jul 29, 2024 | 7.220 | 7.420 | 7.220 | 7.240 | 6.885 | 75,000 |
| Jul 26, 2024 | 7.310 | 7.320 | 7.180 | 7.220 | 6.866 | 95,000 |
| Jul 25, 2024 | 7.400 | 7.400 | 7.250 | 7.310 | 6.951 | 88,000 |
| Jul 24, 2024 | 7.520 | 7.520 | 7.430 | 7.440 | 7.075 | 79,246 |
| Jul 23, 2024 | 7.500 | 7.500 | 7.460 | 7.480 | 7.113 | 48,000 |
| Jul 22, 2024 | 7.520 | 7.580 | 7.490 | 7.530 | 7.161 | 18,665 |
| Jul 19, 2024 | 7.520 | 7.530 | 7.500 | 7.520 | 7.151 | 30,320 |
| Jul 18, 2024 | 7.590 | 7.590 | 7.530 | 7.540 | 7.170 | 41,000 |
| Jul 17, 2024 | 7.520 | 7.580 | 7.520 | 7.550 | 7.180 | 25,500 |
| Jul 16, 2024 | 7.600 | 7.600 | 7.520 | 7.520 | 7.151 | 48,500 |
| Jul 15, 2024 | 7.550 | 7.600 | 7.500 | 7.520 | 7.151 | 37,000 |
| Jul 12, 2024 | 7.550 | 7.620 | 7.510 | 7.590 | 7.218 | 38,000 |
| Jul 11, 2024 | 7.550 | 7.550 | 7.520 | 7.550 | 7.180 | 66,319 |
| Jul 10, 2024 | 7.510 | 7.550 | 7.460 | 7.500 | 7.132 | 49,197 |
| Jul 9, 2024 | 7.510 | 7.600 | 7.500 | 7.580 | 7.208 | 87,895 |
| Jul 8, 2024 | 7.600 | 7.640 | 7.500 | 7.500 | 7.132 | 134,257 |
| Jul 5, 2024 | 7.700 | 7.700 | 7.640 | 7.640 | 7.265 | 117,500 |
| Jul 4, 2024 | 7.880 | 7.890 | 7.660 | 7.680 | 7.303 | 100,000 |
| Jul 3, 2024 | 8.000 | 8.000 | 7.720 | 7.750 | 7.370 | 208,500 |
| Jul 2, 2024 | 7.880 | 7.990 | 7.800 | 7.800 | 7.417 | 184,000 |
| Jun 28, 2024 | 7.850 | 8.010 | 7.800 | 7.880 | 7.493 | 208,000 |
| Jun 27, 2024 | 7.850 | 7.860 | 7.800 | 7.840 | 7.455 | 56,716 |
| Jun 26, 2024 | 7.860 | 7.860 | 7.830 | 7.850 | 7.465 | 24,000 |
| Jun 25, 2024 | 7.860 | 7.890 | 7.800 | 7.860 | 7.474 | 48,000 |
| Jun 24, 2024 | 7.900 | 7.900 | 7.850 | 7.860 | 7.474 | 69,562 |
| Jun 21, 2024 | 7.920 | 7.950 | 7.920 | 7.940 | 7.550 | 43,500 |
| Jun 20, 2024 | 7.980 | 7.980 | 7.960 | 7.960 | 7.569 | 46,500 |
| Jun 19, 2024 | 7.940 | 8.000 | 7.940 | 8.000 | 7.607 | 120,000 |
| Jun 18, 2024 | 7.980 | 7.980 | 7.850 | 7.940 | 7.550 | 54,000 |
| Jun 17, 2024 | 7.850 | 7.980 | 7.850 | 7.970 | 7.579 | 42,000 |
| Jun 14, 2024 | 8.000 | 8.000 | 7.950 | 7.970 | 7.579 | 55,500 |
| Jun 13, 2024 | 7.960 | 8.010 | 7.960 | 7.990 | 7.598 | 50,000 |
| Jun 12, 2024 | 7.990 | 8.000 | 7.950 | 7.950 | 7.560 | 140,000 |
| Jun 11, 2024 | 8.050 | 8.050 | 7.990 | 8.000 | 7.607 | 141,500 |
| Jun 7, 2024 | 8.120 | 8.120 | 8.020 | 8.050 | 7.655 | 71,240 |
| Jun 6, 2024 | 8.100 | 8.100 | 8.080 | 8.080 | 7.684 | 37,500 |
| Jun 5, 2024 | 8.060 | 8.110 | 8.060 | 8.090 | 7.693 | 53,295 |
| Jun 4, 2024 | 8.060 | 8.060 | 8.060 | 8.060 | 7.665 | - |
| Jun 3, 2024 | 8.100 | 8.100 | 8.050 | 8.050 | 7.655 | 45,500 |
| May 31, 2024 | 8.070 | 8.080 | 8.060 | 8.080 | 7.684 | 12,000 |
| May 30, 2024 | 8.110 | 8.130 | 8.040 | 8.070 | 7.674 | 27,032 |
| May 29, 2024 | 8.100 | 8.170 | 8.020 | 8.120 | 7.722 | 69,500 |
| May 28, 2024 | 8.200 | 8.200 | 8.140 | 8.160 | 7.760 | 98,000 |
| May 27, 2024 | 8.240 | 8.240 | 8.200 | 8.200 | 7.798 | 32,000 |
| May 24, 2024 | 8.300 | 8.300 | 8.180 | 8.230 | 7.826 | 18,000 |
| May 23, 2024 | 8.310 | 8.320 | 8.300 | 8.310 | 7.902 | 21,059 |
| May 22, 2024 | 8.280 | 8.320 | 8.280 | 8.320 | 7.912 | 18,900 |
| May 21, 2024 | 8.380 | 8.380 | 8.280 | 8.280 | 7.874 | 120,000 |
| May 20, 2024 | 8.390 | 8.460 | 8.370 | 8.400 | 7.988 | 134,500 |
| May 17, 2024 | 8.370 | 8.400 | 8.360 | 8.380 | 7.969 | 87,000 |
| May 16, 2024 | 8.400 | 8.410 | 8.360 | 8.370 | 7.959 | 49,000 |
Related Tickers
0341.HK CAFE DE CORAL H
7.150
-0.69%
1314.HK TSUI WAH HLDG
0.208
-1.42%
2217.HK Tam Jai International Co. Limited
1.490
0.00%
6811.HK Tai Hing Group Holdings Limited
1.090
0.00%
DOMl.XC
2108.HK K2 F&B Holdings Limited
0.220
-8.33%
MCDC34.SA McDonald's Corporation
87.97
+1.52%
0A6U.IL Luckin Coffee Inc.
31.56
+151.67%
6015.SR Americana Restaurants International PLC
2.2400
+0.45%
YNGA.L Young & Co.'s Brewery, P.L.C.
958.26
+0.45%