HKSE - Delayed Quote HKD
VTECH HOLDINGS (0303.HK)
52.250
-4.700
(-8.25%)
At close: 4:08:32 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 | 56.400 | 56.800 | 52.000 | 52.250 | 52.250 | 1,983,419 |
| May 14, 2025 | 56.550 | 57.000 | 56.400 | 56.950 | 56.950 | 322,945 |
| May 13, 2025 | 56.650 | 56.950 | 55.800 | 56.250 | 56.250 | 332,210 |
| May 12, 2025 | 55.900 | 56.550 | 55.000 | 56.500 | 56.500 | 757,185 |
| May 9, 2025 | 55.100 | 56.350 | 55.000 | 55.650 | 55.650 | 255,201 |
| May 8, 2025 | 54.350 | 56.000 | 54.300 | 55.800 | 55.800 | 458,718 |
| May 7, 2025 | 55.250 | 55.950 | 54.100 | 54.350 | 54.350 | 603,354 |
| May 6, 2025 | 53.850 | 55.500 | 53.850 | 55.050 | 55.050 | 620,259 |
| May 2, 2025 | 52.500 | 53.950 | 51.500 | 53.850 | 53.850 | 559,455 |
| Apr 30, 2025 | 52.050 | 52.600 | 51.450 | 52.200 | 52.200 | 381,846 |
| Apr 29, 2025 | 51.800 | 52.200 | 51.300 | 52.200 | 52.200 | 236,284 |
| Apr 28, 2025 | 52.000 | 52.000 | 51.000 | 51.850 | 51.850 | 237,040 |
| Apr 25, 2025 | 50.350 | 51.900 | 50.350 | 51.550 | 51.550 | 437,342 |
| Apr 24, 2025 | 50.700 | 51.200 | 49.900 | 50.900 | 50.900 | 325,092 |
| Apr 23, 2025 | 50.000 | 51.450 | 49.450 | 50.700 | 50.700 | 552,674 |
| Apr 22, 2025 | 48.500 | 49.450 | 48.500 | 49.250 | 49.250 | 865,864 |
| Apr 17, 2025 | 48.400 | 49.350 | 48.150 | 49.050 | 49.050 | 341,268 |
| Apr 16, 2025 | 47.650 | 48.650 | 47.250 | 48.400 | 48.400 | 514,254 |
| Apr 15, 2025 | 48.050 | 48.500 | 47.250 | 47.650 | 47.650 | 478,820 |
| Apr 14, 2025 | 47.200 | 48.650 | 47.200 | 48.050 | 48.050 | 1,000,090 |
| Apr 11, 2025 | 46.200 | 47.200 | 45.550 | 46.850 | 46.850 | 501,205 |
| Apr 10, 2025 | 48.000 | 48.650 | 45.800 | 46.200 | 46.200 | 729,666 |
| Apr 9, 2025 | 45.000 | 45.850 | 43.700 | 45.800 | 45.800 | 1,084,828 |
| Apr 8, 2025 | 47.700 | 48.150 | 45.000 | 45.550 | 45.550 | 1,418,132 |
| Apr 7, 2025 | 50.000 | 50.000 | 46.900 | 47.250 | 47.250 | 2,261,671 |
| Apr 3, 2025 | 56.500 | 56.500 | 52.200 | 54.200 | 54.200 | 1,986,491 |
| Apr 2, 2025 | 57.100 | 57.800 | 57.100 | 57.600 | 57.600 | 353,800 |
| Apr 1, 2025 | 57.100 | 58.000 | 56.500 | 57.100 | 57.100 | 522,100 |
| Mar 31, 2025 | 58.250 | 58.950 | 56.900 | 57.100 | 57.100 | 919,800 |
| Mar 28, 2025 | 57.950 | 59.150 | 57.950 | 59.000 | 59.000 | 493,566 |
| Mar 27, 2025 | 57.600 | 58.850 | 57.050 | 57.950 | 57.950 | 432,236 |
| Mar 26, 2025 | 57.750 | 58.600 | 57.550 | 58.200 | 58.200 | 342,400 |
| Mar 25, 2025 | 56.800 | 57.800 | 56.250 | 57.700 | 57.700 | 340,700 |
| Mar 24, 2025 | 57.150 | 58.350 | 56.800 | 56.800 | 56.800 | 496,200 |
| Mar 21, 2025 | 57.350 | 57.750 | 56.950 | 57.650 | 57.650 | 859,602 |
| Mar 20, 2025 | 58.500 | 58.950 | 57.200 | 57.350 | 57.350 | 458,020 |
| Mar 19, 2025 | 57.400 | 58.250 | 57.200 | 58.050 | 58.050 | 371,044 |
| Mar 18, 2025 | 56.600 | 57.800 | 56.450 | 57.450 | 57.450 | 491,271 |
| Mar 17, 2025 | 56.750 | 56.800 | 56.300 | 56.600 | 56.600 | 283,865 |
| Mar 14, 2025 | 58.000 | 58.000 | 55.950 | 56.800 | 56.800 | 655,330 |
| Mar 13, 2025 | 58.650 | 59.500 | 57.400 | 57.900 | 57.900 | 502,333 |
| Mar 12, 2025 | 60.600 | 60.600 | 58.350 | 59.150 | 59.150 | 561,642 |
| Mar 11, 2025 | 58.150 | 60.800 | 58.000 | 60.600 | 60.600 | 983,164 |
| Mar 10, 2025 | 57.700 | 59.600 | 57.600 | 59.600 | 59.600 | 1,144,546 |
| Mar 7, 2025 | 56.850 | 58.000 | 56.100 | 57.750 | 57.750 | 626,550 |
| Mar 6, 2025 | 55.800 | 57.900 | 55.800 | 57.600 | 57.600 | 1,133,013 |
| Mar 5, 2025 | 54.500 | 55.950 | 54.200 | 55.700 | 55.700 | 751,698 |
| Mar 4, 2025 | 53.100 | 54.400 | 52.900 | 54.200 | 54.200 | 534,974 |
| Mar 3, 2025 | 53.750 | 54.200 | 52.500 | 53.100 | 53.100 | 545,606 |
| Feb 28, 2025 | 53.700 | 54.850 | 53.500 | 53.750 | 53.750 | 649,058 |
| Feb 27, 2025 | 53.900 | 54.600 | 53.100 | 53.700 | 53.700 | 425,631 |
| Feb 26, 2025 | 55.000 | 55.000 | 53.600 | 54.000 | 54.000 | 349,490 |
| Feb 25, 2025 | 53.450 | 54.450 | 53.150 | 54.000 | 54.000 | 392,920 |
| Feb 24, 2025 | 53.100 | 53.900 | 52.950 | 53.450 | 53.450 | 342,200 |
| Feb 21, 2025 | 53.100 | 53.800 | 52.850 | 53.000 | 53.000 | 393,004 |
| Feb 20, 2025 | 53.800 | 54.000 | 52.800 | 52.900 | 52.900 | 308,457 |
| Feb 19, 2025 | 54.500 | 54.500 | 53.850 | 53.850 | 53.850 | 294,241 |
| Feb 18, 2025 | 53.600 | 54.000 | 53.350 | 54.000 | 54.000 | 490,962 |
| Feb 17, 2025 | 54.750 | 55.000 | 53.300 | 53.600 | 53.600 | 415,900 |
| Feb 14, 2025 | 54.750 | 54.800 | 53.900 | 54.700 | 54.700 | 348,100 |
| Feb 13, 2025 | 55.500 | 55.900 | 53.600 | 53.900 | 53.900 | 645,623 |
| Feb 12, 2025 | 52.500 | 57.400 | 51.900 | 55.100 | 55.100 | 2,829,947 |
| Feb 11, 2025 | 52.000 | 52.000 | 51.300 | 51.550 | 51.550 | 276,600 |
| Feb 10, 2025 | 52.200 | 52.500 | 51.700 | 51.700 | 51.700 | 216,862 |
| Feb 7, 2025 | 52.500 | 53.000 | 52.000 | 52.200 | 52.200 | 235,855 |
| Feb 6, 2025 | 51.600 | 52.500 | 51.600 | 52.500 | 52.500 | 335,244 |
| Feb 5, 2025 | 51.100 | 51.950 | 51.000 | 51.450 | 51.450 | 187,900 |
| Feb 4, 2025 | 52.000 | 52.000 | 51.050 | 51.350 | 51.350 | 294,866 |
| Feb 3, 2025 | 51.000 | 51.450 | 50.150 | 51.450 | 51.450 | 526,900 |
| Jan 28, 2025 | 51.350 | 51.350 | 51.350 | 51.350 | 51.350 | - |
| Jan 27, 2025 | 51.600 | 52.800 | 51.600 | 52.150 | 52.150 | 371,500 |
| Jan 24, 2025 | 51.150 | 51.700 | 50.550 | 51.600 | 51.600 | 527,450 |
| Jan 23, 2025 | 51.400 | 51.400 | 50.550 | 50.600 | 50.600 | 291,500 |
| Jan 22, 2025 | 51.500 | 51.800 | 50.950 | 51.000 | 51.000 | 393,811 |
| Jan 21, 2025 | 51.250 | 51.900 | 51.050 | 51.500 | 51.500 | 177,207 |
| Jan 20, 2025 | 51.550 | 52.000 | 51.250 | 51.500 | 51.500 | 106,400 |
| Jan 17, 2025 | 50.700 | 51.750 | 50.700 | 51.650 | 51.650 | 170,900 |
| Jan 16, 2025 | 51.250 | 51.250 | 50.350 | 50.700 | 50.700 | 265,746 |
| Jan 15, 2025 | 50.600 | 51.000 | 50.000 | 50.550 | 50.550 | 301,575 |
| Jan 14, 2025 | 51.000 | 51.250 | 50.000 | 50.600 | 50.600 | 255,567 |
| Jan 13, 2025 | 50.350 | 50.600 | 49.800 | 50.150 | 50.150 | 223,100 |
| Jan 10, 2025 | 51.650 | 51.800 | 50.400 | 50.400 | 50.400 | 325,400 |
| Jan 9, 2025 | 50.500 | 51.900 | 50.400 | 51.650 | 51.650 | 172,400 |
| Jan 8, 2025 | 50.650 | 50.650 | 50.100 | 50.300 | 50.300 | 405,282 |
| Jan 7, 2025 | 50.800 | 51.100 | 50.300 | 50.650 | 50.650 | 431,471 |
| Jan 6, 2025 | 51.700 | 51.750 | 50.700 | 50.800 | 50.800 | 528,594 |
| Jan 3, 2025 | 52.150 | 52.500 | 51.400 | 51.750 | 51.750 | 254,856 |
| Jan 2, 2025 | 52.800 | 52.850 | 52.000 | 52.300 | 52.300 | 408,300 |
| Dec 31, 2024 | 52.700 | 52.700 | 52.700 | 52.700 | 52.700 | - |
| Dec 30, 2024 | 52.400 | 52.800 | 52.150 | 52.300 | 52.300 | 388,327 |
| Dec 27, 2024 | 51.800 | 52.500 | 51.800 | 52.400 | 52.400 | 279,040 |
| Dec 24, 2024 | 51.750 | 51.750 | 51.750 | 51.750 | 51.750 | - |
| Dec 23, 2024 | 50.950 | 52.400 | 50.950 | 52.000 | 52.000 | 189,500 |
| Dec 20, 2024 | 51.600 | 52.100 | 51.050 | 51.800 | 51.800 | 282,348 |
| Dec 19, 2024 | 50.700 | 52.000 | 50.700 | 51.600 | 51.600 | 258,000 |
| Dec 18, 2024 | 50.600 | 51.000 | 50.300 | 51.000 | 51.000 | 552,900 |
| Dec 17, 2024 | 50.700 | 51.150 | 50.300 | 50.650 | 50.650 | 473,550 |
| Dec 16, 2024 | 51.900 | 52.050 | 50.650 | 50.950 | 50.950 | 349,836 |
| Dec 13, 2024 | 51.950 | 52.650 | 51.300 | 51.900 | 51.900 | 317,201 |
| Dec 12, 2024 | 51.950 | 52.400 | 51.600 | 51.950 | 51.950 | 265,950 |
| Dec 11, 2024 | 51.950 | 52.400 | 51.800 | 51.850 | 51.850 | 192,100 |
| Dec 10, 2024 | 52.950 | 53.450 | 51.950 | 51.950 | 51.950 | 253,947 |
| Dec 9, 2024 | 52.800 | 53.050 | 52.000 | 52.500 | 52.500 | 267,454 |
| Dec 6, 2024 | 52.000 | 52.400 | 51.600 | 52.400 | 52.400 | 330,493 |
| Dec 5, 2024 | 51.550 | 52.100 | 51.100 | 51.800 | 51.800 | 659,930 |
| Dec 4, 2024 | 52.900 | 53.300 | 52.700 | 52.850 | 52.850 | 335,801 |
| Dec 3, 2024 | 53.150 | 53.150 | 52.350 | 52.750 | 52.750 | 292,327 |
| Dec 2, 2024 | 52.850 | 53.700 | 52.300 | 52.350 | 52.350 | 287,844 |
| Nov 29, 2024 | 52.800 | 53.550 | 52.750 | 53.150 | 53.150 | 191,131 |
| Nov 28, 2024 | 53.100 | 53.500 | 52.800 | 52.800 | 52.800 | 119,837 |
| Nov 27, 2024 | 52.500 | 53.300 | 52.400 | 53.000 | 53.000 | 268,961 |
| Nov 26, 2024 | 52.500 | 53.100 | 52.300 | 52.600 | 52.600 | 327,930 |
| Nov 25, 2024 | 52.500 | 53.500 | 52.400 | 52.750 | 52.750 | 440,670 |
| Nov 22, 2024 | 52.200 | 52.550 | 51.900 | 52.300 | 52.300 | 269,521 |
| Nov 21, 2024 | 52.500 | 52.600 | 52.000 | 52.150 | 52.150 | 374,427 |
| Nov 20, 2024 | 53.800 | 52.800 | 51.800 | 52.400 | 52.400 | 476,477 |
| Nov 19, 2024 | 52.950 | 53.500 | 52.650 | 52.750 | 52.750 | 567,284 |
| Nov 18, 2024 | 51.800 | 53.250 | 51.800 | 52.900 | 52.900 | 318,234 |
| Nov 15, 2024 | 52.500 | 52.750 | 52.100 | 52.350 | 52.350 | 378,608 |
| Nov 14, 2024 | 53.550 | 53.800 | 52.400 | 52.600 | 52.600 | 496,100 |
| Nov 13, 2024 | 53.700 | 54.000 | 51.000 | 53.700 | 53.700 | 1,243,695 |
| Nov 12, 2024 | 55.700 | 56.200 | 54.900 | 55.400 | 55.400 | 393,261 |
| Nov 11, 2024 | 56.400 | 56.700 | 55.700 | 56.200 | 56.200 | 243,088 |
| Nov 8, 2024 | 56.100 | 56.550 | 55.600 | 56.400 | 56.400 | 265,455 |
| Nov 7, 2024 | 56.750 | 56.750 | 55.800 | 56.100 | 56.100 | 379,571 |
| Nov 6, 2024 | 58.500 | 58.500 | 56.500 | 56.750 | 56.750 | 330,619 |
| Nov 5, 2024 | 57.250 | 58.600 | 57.250 | 58.600 | 58.600 | 334,383 |
| Nov 4, 2024 | 57.600 | 57.950 | 57.100 | 57.550 | 57.550 | 187,239 |
| Nov 1, 2024 | 58.100 | 58.100 | 56.700 | 57.750 | 57.750 | 297,573 |
| Oct 31, 2024 | 58.600 | 58.600 | 57.300 | 57.800 | 57.800 | 414,381 |
| Oct 30, 2024 | 59.050 | 59.200 | 57.900 | 57.950 | 57.950 | 1,299,700 |
| Oct 29, 2024 | 58.500 | 59.350 | 57.950 | 58.550 | 58.550 | 494,341 |
| Oct 28, 2024 | 57.900 | 58.450 | 57.300 | 58.000 | 58.000 | 400,872 |
| Oct 25, 2024 | 56.500 | 58.200 | 56.500 | 57.950 | 57.950 | 641,800 |
| Oct 24, 2024 | 56.900 | 57.050 | 56.250 | 56.400 | 56.400 | 159,005 |
| Oct 23, 2024 | 57.050 | 57.600 | 56.600 | 57.350 | 57.350 | 306,737 |
| Oct 22, 2024 | 57.000 | 57.550 | 56.750 | 57.500 | 57.500 | 599,736 |
| Oct 21, 2024 | 56.300 | 56.950 | 55.100 | 56.600 | 56.600 | 433,400 |
| Oct 18, 2024 | 54.500 | 56.300 | 54.500 | 56.300 | 56.300 | 447,405 |
| Oct 17, 2024 | 54.350 | 55.250 | 54.200 | 54.500 | 54.500 | 347,900 |
| Oct 16, 2024 | 54.750 | 54.850 | 53.700 | 53.950 | 53.950 | 416,518 |
| Oct 15, 2024 | 56.000 | 56.800 | 54.750 | 55.050 | 55.050 | 484,028 |
| Oct 14, 2024 | 56.200 | 56.700 | 55.500 | 56.200 | 56.200 | 406,546 |
| Oct 10, 2024 | 55.300 | 56.250 | 55.100 | 56.250 | 56.250 | 469,400 |
| Oct 9, 2024 | 54.750 | 56.700 | 54.500 | 55.150 | 55.150 | 698,000 |
| Oct 8, 2024 | 55.850 | 56.000 | 54.000 | 54.650 | 54.650 | 791,019 |
| Oct 7, 2024 | 55.000 | 57.000 | 54.600 | 55.750 | 55.750 | 723,100 |
| Oct 4, 2024 | 53.900 | 54.500 | 53.200 | 54.250 | 54.250 | 410,000 |
| Oct 3, 2024 | 54.350 | 54.650 | 53.350 | 54.000 | 54.000 | 326,836 |
| Oct 2, 2024 | 54.400 | 55.300 | 53.800 | 54.350 | 54.350 | 1,221,200 |
| Sep 30, 2024 | 54.500 | 55.000 | 53.600 | 54.300 | 54.300 | 733,941 |
| Sep 27, 2024 | 54.000 | 54.900 | 53.650 | 54.450 | 54.450 | 665,310 |
| Sep 26, 2024 | 53.400 | 54.100 | 52.950 | 54.000 | 54.000 | 666,579 |
| Sep 25, 2024 | 54.300 | 55.000 | 53.350 | 53.450 | 53.450 | 436,400 |
| Sep 24, 2024 | 53.500 | 54.300 | 53.100 | 54.250 | 54.250 | 403,400 |
| Sep 23, 2024 | 53.000 | 54.400 | 52.200 | 53.350 | 53.350 | 577,082 |
| Sep 20, 2024 | 52.000 | 53.000 | 52.000 | 53.000 | 53.000 | 881,100 |
| Sep 19, 2024 | 52.350 | 52.400 | 51.200 | 51.900 | 51.900 | 337,700 |
| Sep 17, 2024 | 51.300 | 52.500 | 51.300 | 52.150 | 52.150 | 232,100 |
| Sep 16, 2024 | 51.450 | 51.550 | 51.000 | 51.500 | 51.500 | 44,881 |
| Sep 13, 2024 | 51.000 | 51.900 | 51.000 | 51.450 | 51.450 | 164,577 |
| Sep 12, 2024 | 50.950 | 51.150 | 50.700 | 50.850 | 50.850 | 108,222 |
| Sep 11, 2024 | 50.550 | 51.000 | 50.350 | 50.950 | 50.950 | 202,000 |
| Sep 10, 2024 | 51.350 | 51.350 | 50.650 | 51.200 | 51.200 | 100,400 |
| Sep 9, 2024 | 51.600 | 51.600 | 50.000 | 51.350 | 51.350 | 273,102 |
| Sep 5, 2024 | 51.000 | 51.800 | 50.550 | 51.600 | 51.600 | 412,425 |
| Sep 4, 2024 | 50.300 | 51.000 | 50.000 | 51.000 | 51.000 | 586,100 |
| Sep 3, 2024 | 50.600 | 50.600 | 49.950 | 50.250 | 50.250 | 410,602 |
| Sep 2, 2024 | 50.700 | 50.700 | 49.700 | 50.450 | 50.450 | 672,500 |
| Aug 30, 2024 | 50.000 | 51.000 | 50.000 | 50.700 | 50.700 | 548,985 |
| Aug 29, 2024 | 49.200 | 50.150 | 49.200 | 50.150 | 50.150 | 406,196 |
| Aug 28, 2024 | 49.900 | 49.900 | 49.050 | 49.200 | 49.200 | 211,400 |
| Aug 27, 2024 | 49.850 | 49.850 | 49.500 | 49.650 | 49.650 | 144,638 |
| Aug 26, 2024 | 49.850 | 50.100 | 49.500 | 49.850 | 49.850 | 281,290 |
| Aug 23, 2024 | 50.000 | 50.250 | 49.650 | 49.850 | 49.850 | 129,800 |
| Aug 22, 2024 | 50.600 | 50.600 | 49.800 | 50.250 | 50.250 | 362,200 |
| Aug 21, 2024 | 51.000 | 51.200 | 50.000 | 50.650 | 50.650 | 293,225 |
| Aug 20, 2024 | 51.850 | 51.850 | 50.850 | 51.000 | 51.000 | 182,400 |
| Aug 19, 2024 | 50.700 | 51.700 | 50.650 | 51.300 | 51.300 | 409,806 |
| Aug 16, 2024 | 50.300 | 51.000 | 50.200 | 50.800 | 50.800 | 309,652 |
| Aug 15, 2024 | 51.250 | 51.250 | 50.050 | 50.350 | 50.350 | 190,932 |
| Aug 14, 2024 | 51.450 | 51.600 | 50.500 | 50.750 | 50.750 | 184,720 |
| Aug 13, 2024 | 51.600 | 51.600 | 50.700 | 51.300 | 51.300 | 233,132 |
| Aug 12, 2024 | 51.750 | 51.900 | 51.200 | 51.600 | 51.600 | 110,900 |
| Aug 9, 2024 | 51.000 | 51.800 | 51.000 | 51.800 | 51.800 | 116,308 |
| Aug 8, 2024 | 50.300 | 51.200 | 49.950 | 50.950 | 50.950 | 153,527 |
| Aug 7, 2024 | 50.150 | 50.750 | 49.500 | 50.600 | 50.600 | 172,308 |
| Aug 6, 2024 | 50.150 | 50.650 | 49.400 | 50.150 | 50.150 | 284,300 |
| Aug 5, 2024 | 50.900 | 51.050 | 48.850 | 49.400 | 49.400 | 531,538 |
| Aug 2, 2024 | 51.000 | 51.500 | 50.450 | 51.250 | 51.250 | 231,700 |
| Aug 1, 2024 | 51.150 | 51.500 | 50.700 | 51.150 | 51.150 | 216,531 |
| Jul 31, 2024 | 50.300 | 51.600 | 50.100 | 51.450 | 51.450 | 378,560 |
| Jul 30, 2024 | 51.400 | 51.400 | 50.100 | 50.300 | 50.300 | 321,572 |
| Jul 29, 2024 | 50.000 | 51.650 | 50.000 | 51.450 | 51.450 | 282,149 |
| Jul 26, 2024 | 3.746784 Dividend | |||||
| Jul 26, 2024 | 51.150 | 52.000 | 49.300 | 50.000 | 50.000 | 359,800 |
| Jul 25, 2024 | 54.900 | 55.350 | 54.500 | 54.800 | 51.053 | 499,628 |
| Jul 24, 2024 | 54.850 | 55.100 | 54.700 | 54.900 | 51.146 | 323,000 |
| Jul 23, 2024 | 55.600 | 55.600 | 54.700 | 54.800 | 51.053 | 289,282 |
| Jul 22, 2024 | 54.550 | 56.050 | 54.550 | 55.600 | 51.799 | 304,781 |
| Jul 19, 2024 | 55.200 | 55.200 | 54.550 | 54.600 | 50.867 | 276,474 |
| Jul 18, 2024 | 56.750 | 56.750 | 54.550 | 55.200 | 51.426 | 590,500 |
| Jul 17, 2024 | 57.100 | 57.100 | 55.550 | 55.750 | 51.938 | 480,830 |
| Jul 16, 2024 | 56.900 | 57.050 | 55.800 | 57.000 | 53.103 | 316,541 |
| Jul 15, 2024 | 58.050 | 58.100 | 56.750 | 57.150 | 53.243 | 374,346 |
| Jul 12, 2024 | 58.450 | 58.750 | 57.350 | 58.050 | 54.081 | 410,440 |
| Jul 11, 2024 | 57.750 | 58.500 | 57.300 | 57.800 | 53.848 | 452,580 |
| Jul 10, 2024 | 58.050 | 58.900 | 57.450 | 57.700 | 53.755 | 328,128 |
| Jul 9, 2024 | 59.000 | 59.000 | 58.200 | 58.700 | 54.687 | 171,630 |
| Jul 8, 2024 | 58.100 | 59.150 | 58.050 | 58.550 | 54.547 | 239,365 |
| Jul 5, 2024 | 59.000 | 59.450 | 57.500 | 58.100 | 54.128 | 485,873 |
| Jul 4, 2024 | 60.000 | 60.000 | 58.800 | 59.200 | 55.152 | 268,200 |
| Jul 3, 2024 | 59.700 | 60.500 | 59.000 | 59.750 | 55.665 | 481,878 |
| Jul 2, 2024 | 58.650 | 61.700 | 58.650 | 59.650 | 55.572 | 687,700 |
| Jun 28, 2024 | 57.600 | 59.400 | 57.600 | 58.400 | 54.407 | 488,326 |
| Jun 27, 2024 | 58.200 | 58.200 | 57.200 | 57.900 | 53.941 | 250,097 |
| Jun 26, 2024 | 57.100 | 58.500 | 57.000 | 58.200 | 54.221 | 593,500 |
| Jun 25, 2024 | 56.000 | 57.400 | 55.900 | 57.100 | 53.196 | 317,080 |
| Jun 24, 2024 | 56.550 | 56.650 | 55.600 | 56.000 | 52.171 | 360,108 |
| Jun 21, 2024 | 56.350 | 57.300 | 56.150 | 56.550 | 52.684 | 429,506 |
| Jun 20, 2024 | 57.000 | 57.000 | 55.700 | 56.400 | 52.544 | 288,528 |
| Jun 19, 2024 | 56.750 | 57.000 | 56.350 | 56.850 | 52.963 | 192,580 |
| Jun 18, 2024 | 57.000 | 57.450 | 56.200 | 56.500 | 52.637 | 127,200 |
| Jun 17, 2024 | 57.300 | 57.300 | 56.050 | 57.100 | 53.196 | 311,000 |
| Jun 14, 2024 | 56.500 | 57.450 | 55.850 | 57.350 | 53.429 | 470,765 |
| Jun 13, 2024 | 54.300 | 56.700 | 54.300 | 56.700 | 52.823 | 492,448 |
| Jun 12, 2024 | 55.000 | 55.000 | 54.000 | 54.300 | 50.587 | 252,106 |
| Jun 11, 2024 | 54.850 | 56.200 | 54.450 | 55.050 | 51.286 | 638,800 |
| Jun 7, 2024 | 57.050 | 57.050 | 55.000 | 55.300 | 51.519 | 464,254 |
| Jun 6, 2024 | 56.100 | 57.250 | 56.100 | 56.250 | 52.404 | 296,100 |
| Jun 5, 2024 | 56.350 | 56.650 | 56.050 | 56.500 | 52.637 | 406,000 |
| Jun 4, 2024 | 56.300 | 56.800 | 55.850 | 56.350 | 52.497 | 546,098 |
| Jun 3, 2024 | 56.400 | 56.500 | 55.550 | 56.400 | 52.544 | 302,430 |
| May 31, 2024 | 56.100 | 56.450 | 55.600 | 56.050 | 52.218 | 508,878 |
| May 30, 2024 | 55.550 | 56.250 | 55.300 | 55.550 | 51.752 | 405,320 |
| May 29, 2024 | 55.500 | 55.750 | 54.900 | 55.200 | 51.426 | 524,408 |
| May 28, 2024 | 55.850 | 55.850 | 54.900 | 55.250 | 51.472 | 191,017 |
| May 27, 2024 | 55.800 | 56.150 | 55.050 | 55.750 | 51.938 | 250,700 |
| May 24, 2024 | 54.900 | 56.300 | 54.900 | 55.800 | 51.985 | 553,434 |
| May 23, 2024 | 55.200 | 55.950 | 54.900 | 55.350 | 51.566 | 466,852 |
| May 22, 2024 | 52.000 | 55.800 | 51.700 | 55.500 | 51.705 | 1,800,200 |
| May 21, 2024 | 50.000 | 50.850 | 49.950 | 50.550 | 47.094 | 379,978 |
| May 20, 2024 | 51.250 | 51.600 | 50.600 | 51.000 | 47.513 | 198,200 |
| May 17, 2024 | 51.250 | 51.600 | 50.700 | 51.200 | 47.699 | 228,300 |
| May 16, 2024 | 51.250 | 51.350 | 49.900 | 51.200 | 47.699 | 370,821 |
Related Tickers
0763.HK ZTE
22.750
-2.36%
6869.HK Yangtze Optical Fibre And Cable Joint Stock Limited Company
15.780
-2.23%
1523.HK PLOVER BAY-1K
6.120
-4.52%
000810.SZ Skyworth Digital Co., Ltd.
11.60
-1.61%
2018.HK AAC Technologies Holdings Inc.
39.950
-1.24%
2342.HK Comba Telecom Systems Holdings Limited
1.490
0.00%
BDC Belden Inc.
112.91
+0.02%
CIEN Ciena Corporation
79.95
+0.53%
CRNT Ceragon Networks Ltd.
2.3750
-1.86%
ZBRA Zebra Technologies Corporation
298.16
-0.37%