HKSE - Delayed Quote HKD
CONCH VENTURE (0586.HK)
8.750
+0.370
+(4.42%)
At close: May 30 at 4:08:21 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 30, 2025 | 8.380 | 8.800 | 8.340 | 8.750 | 8.750 | 17,234,661 |
| May 29, 2025 | 8.390 | 8.500 | 8.360 | 8.380 | 8.380 | 3,675,500 |
| May 28, 2025 | 8.400 | 8.430 | 8.290 | 8.380 | 8.380 | 4,797,809 |
| May 27, 2025 | 8.530 | 8.570 | 8.270 | 8.340 | 8.340 | 6,344,500 |
| May 26, 2025 | 8.180 | 8.560 | 8.050 | 8.500 | 8.500 | 25,477,897 |
| May 23, 2025 | 8.020 | 8.090 | 8.000 | 8.010 | 8.010 | 6,213,321 |
| May 22, 2025 | 8.200 | 8.350 | 8.080 | 8.110 | 8.110 | 6,734,000 |
| May 21, 2025 | 8.270 | 8.330 | 8.130 | 8.320 | 8.320 | 7,007,992 |
| May 20, 2025 | 7.830 | 8.400 | 7.830 | 8.270 | 8.270 | 22,191,478 |
| May 19, 2025 | 7.700 | 7.820 | 7.630 | 7.780 | 7.780 | 2,909,993 |
| May 16, 2025 | 7.600 | 7.750 | 7.520 | 7.690 | 7.690 | 3,349,500 |
| May 15, 2025 | 7.830 | 7.860 | 7.610 | 7.650 | 7.650 | 2,710,668 |
| May 14, 2025 | 7.770 | 7.830 | 7.650 | 7.820 | 7.820 | 3,402,465 |
| May 13, 2025 | 7.930 | 7.930 | 7.690 | 7.700 | 7.700 | 3,428,864 |
| May 12, 2025 | 7.740 | 7.860 | 7.740 | 7.820 | 7.820 | 4,108,000 |
| May 9, 2025 | 7.810 | 7.810 | 7.640 | 7.730 | 7.730 | 7,296,500 |
| May 8, 2025 | 8.040 | 8.100 | 7.760 | 7.800 | 7.800 | 6,467,390 |
| May 7, 2025 | 8.130 | 8.300 | 8.020 | 8.080 | 8.080 | 5,826,451 |
| May 6, 2025 | 7.980 | 8.190 | 7.930 | 8.130 | 8.130 | 6,740,099 |
| May 2, 2025 | 8.010 | 8.010 | 7.870 | 7.910 | 7.910 | 1,277,500 |
| Apr 30, 2025 | 7.900 | 8.040 | 7.900 | 7.990 | 7.990 | 4,658,324 |
| Apr 29, 2025 | 7.900 | 7.990 | 7.850 | 7.900 | 7.900 | 3,345,500 |
| Apr 28, 2025 | 7.980 | 8.000 | 7.820 | 7.870 | 7.870 | 5,215,000 |
| Apr 25, 2025 | 8.020 | 8.120 | 7.960 | 8.010 | 8.010 | 4,994,500 |
| Apr 24, 2025 | 8.100 | 8.230 | 7.920 | 8.000 | 8.000 | 13,314,277 |
| Apr 23, 2025 | 7.900 | 8.090 | 7.870 | 8.060 | 8.060 | 7,166,000 |
| Apr 22, 2025 | 7.600 | 7.890 | 7.510 | 7.880 | 7.880 | 5,678,506 |
| Apr 17, 2025 | 7.390 | 7.750 | 7.370 | 7.640 | 7.640 | 7,768,000 |
| Apr 16, 2025 | 7.620 | 7.620 | 7.220 | 7.330 | 7.330 | 6,800,692 |
| Apr 15, 2025 | 7.450 | 7.580 | 7.410 | 7.510 | 7.510 | 2,363,722 |
| Apr 14, 2025 | 7.430 | 7.520 | 7.430 | 7.490 | 7.490 | 4,404,435 |
| Apr 11, 2025 | 7.340 | 7.540 | 7.340 | 7.410 | 7.410 | 4,216,969 |
| Apr 10, 2025 | 7.530 | 7.630 | 7.310 | 7.420 | 7.420 | 7,192,230 |
| Apr 9, 2025 | 7.200 | 7.490 | 7.000 | 7.420 | 7.420 | 8,253,500 |
| Apr 8, 2025 | 7.130 | 7.340 | 7.000 | 7.230 | 7.230 | 14,203,559 |
| Apr 7, 2025 | 7.400 | 7.490 | 6.960 | 7.040 | 7.040 | 20,881,998 |
| Apr 3, 2025 | 7.880 | 8.080 | 7.850 | 7.990 | 7.990 | 3,798,000 |
| Apr 2, 2025 | 7.770 | 8.150 | 7.770 | 8.040 | 8.040 | 12,162,500 |
| Apr 1, 2025 | 7.760 | 7.920 | 7.660 | 7.850 | 7.850 | 6,036,501 |
| Mar 31, 2025 | 7.870 | 7.920 | 7.730 | 7.730 | 7.730 | 6,677,500 |
| Mar 28, 2025 | 7.720 | 7.960 | 7.710 | 7.870 | 7.870 | 7,089,875 |
| Mar 27, 2025 | 7.470 | 8.070 | 7.470 | 7.840 | 7.840 | 17,852,576 |
| Mar 26, 2025 | 7.460 | 7.560 | 7.460 | 7.540 | 7.540 | 3,283,728 |
| Mar 25, 2025 | 7.610 | 7.640 | 7.490 | 7.500 | 7.500 | 7,727,500 |
| Mar 24, 2025 | 7.620 | 7.830 | 7.560 | 7.720 | 7.720 | 8,118,500 |
| Mar 21, 2025 | 7.730 | 8.010 | 7.660 | 7.720 | 7.720 | 10,967,700 |
| Mar 20, 2025 | 8.050 | 8.050 | 7.720 | 7.750 | 7.750 | 8,235,492 |
| Mar 19, 2025 | 8.060 | 8.270 | 7.920 | 8.010 | 8.010 | 12,307,322 |
| Mar 18, 2025 | 7.980 | 8.080 | 7.920 | 8.060 | 8.060 | 9,199,247 |
| Mar 17, 2025 | 7.740 | 7.980 | 7.730 | 7.900 | 7.900 | 10,124,000 |
| Mar 14, 2025 | 7.500 | 7.750 | 7.500 | 7.650 | 7.650 | 10,842,500 |
| Mar 13, 2025 | 7.470 | 7.560 | 7.340 | 7.500 | 7.500 | 7,058,519 |
| Mar 12, 2025 | 7.360 | 7.500 | 7.280 | 7.390 | 7.390 | 8,671,400 |
| Mar 11, 2025 | 7.180 | 7.340 | 7.070 | 7.310 | 7.310 | 8,002,033 |
| Mar 10, 2025 | 7.380 | 7.380 | 7.130 | 7.210 | 7.210 | 7,356,000 |
| Mar 7, 2025 | 7.300 | 7.480 | 7.240 | 7.310 | 7.310 | 8,245,022 |
| Mar 6, 2025 | 7.440 | 7.470 | 7.200 | 7.290 | 7.290 | 10,363,000 |
| Mar 5, 2025 | 6.950 | 7.400 | 6.920 | 7.330 | 7.330 | 23,740,667 |
| Mar 4, 2025 | 6.850 | 6.950 | 6.700 | 6.950 | 6.950 | 7,052,500 |
| Mar 3, 2025 | 6.800 | 7.050 | 6.790 | 6.870 | 6.870 | 10,138,589 |
| Feb 28, 2025 | 7.050 | 7.050 | 6.700 | 6.710 | 6.710 | 9,033,206 |
| Feb 27, 2025 | 6.980 | 7.100 | 6.940 | 7.000 | 7.000 | 11,853,106 |
| Feb 26, 2025 | 6.520 | 6.980 | 6.520 | 6.940 | 6.940 | 18,660,500 |
| Feb 25, 2025 | 6.530 | 6.580 | 6.450 | 6.480 | 6.480 | 5,829,500 |
| Feb 24, 2025 | 6.520 | 6.640 | 6.430 | 6.610 | 6.610 | 8,384,009 |
| Feb 21, 2025 | 6.620 | 6.690 | 6.480 | 6.510 | 6.510 | 8,707,042 |
| Feb 20, 2025 | 6.600 | 6.690 | 6.590 | 6.590 | 6.590 | 6,046,386 |
| Feb 19, 2025 | 6.560 | 6.670 | 6.520 | 6.650 | 6.650 | 5,155,829 |
| Feb 18, 2025 | 6.690 | 6.690 | 6.520 | 6.590 | 6.590 | 7,386,085 |
| Feb 17, 2025 | 6.620 | 6.780 | 6.600 | 6.690 | 6.690 | 10,713,514 |
| Feb 14, 2025 | 6.530 | 6.620 | 6.510 | 6.610 | 6.610 | 8,442,420 |
| Feb 13, 2025 | 6.540 | 6.640 | 6.460 | 6.480 | 6.480 | 7,964,858 |
| Feb 12, 2025 | 6.400 | 6.590 | 6.360 | 6.570 | 6.570 | 8,406,991 |
| Feb 11, 2025 | 6.490 | 6.520 | 6.350 | 6.380 | 6.380 | 6,639,139 |
| Feb 10, 2025 | 6.390 | 6.490 | 6.340 | 6.490 | 6.490 | 5,039,800 |
| Feb 7, 2025 | 6.270 | 6.420 | 6.270 | 6.390 | 6.390 | 6,549,705 |
| Feb 6, 2025 | 6.200 | 6.320 | 6.160 | 6.320 | 6.320 | 6,905,224 |
| Feb 5, 2025 | 6.270 | 6.300 | 6.140 | 6.200 | 6.200 | 9,161,000 |
| Feb 4, 2025 | 6.150 | 6.310 | 6.080 | 6.220 | 6.220 | 3,981,000 |
| Feb 3, 2025 | 6.150 | 6.400 | 6.100 | 6.200 | 6.200 | 2,164,572 |
| Jan 28, 2025 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | - |
| Jan 27, 2025 | 6.330 | 6.480 | 6.260 | 6.400 | 6.400 | 4,087,000 |
| Jan 24, 2025 | 6.210 | 6.310 | 6.160 | 6.250 | 6.250 | 2,988,500 |
| Jan 23, 2025 | 6.200 | 6.350 | 6.130 | 6.180 | 6.180 | 8,817,290 |
| Jan 22, 2025 | 6.310 | 6.370 | 6.110 | 6.180 | 6.180 | 9,727,192 |
| Jan 21, 2025 | 6.380 | 6.460 | 6.330 | 6.340 | 6.340 | 4,965,582 |
| Jan 20, 2025 | 6.360 | 6.470 | 6.320 | 6.380 | 6.380 | 6,139,000 |
| Jan 17, 2025 | 6.210 | 6.370 | 6.170 | 6.360 | 6.360 | 7,769,910 |
| Jan 16, 2025 | 6.210 | 6.360 | 6.150 | 6.190 | 6.190 | 4,706,500 |
| Jan 15, 2025 | 6.080 | 6.210 | 6.060 | 6.200 | 6.200 | 5,446,000 |
| Jan 14, 2025 | 6.050 | 6.140 | 6.020 | 6.130 | 6.130 | 5,451,312 |
| Jan 13, 2025 | 6.040 | 6.100 | 5.960 | 6.030 | 6.030 | 3,961,081 |
| Jan 10, 2025 | 6.140 | 6.170 | 6.020 | 6.080 | 6.080 | 7,325,725 |
| Jan 9, 2025 | 6.100 | 6.290 | 6.100 | 6.160 | 6.160 | 4,093,500 |
| Jan 8, 2025 | 6.270 | 6.270 | 6.070 | 6.180 | 6.180 | 5,753,100 |
| Jan 7, 2025 | 6.290 | 6.330 | 6.210 | 6.280 | 6.280 | 5,636,499 |
| Jan 6, 2025 | 6.340 | 6.420 | 6.280 | 6.290 | 6.290 | 3,532,000 |
| Jan 3, 2025 | 6.460 | 6.590 | 6.330 | 6.330 | 6.330 | 3,964,500 |
| Jan 2, 2025 | 6.630 | 6.690 | 6.460 | 6.460 | 6.460 | 7,361,112 |
| Dec 31, 2024 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | - |
| Dec 30, 2024 | 6.660 | 6.750 | 6.570 | 6.640 | 6.640 | 3,087,500 |
| Dec 27, 2024 | 6.750 | 6.780 | 6.650 | 6.690 | 6.690 | 3,495,197 |
| Dec 24, 2024 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | - |
| Dec 23, 2024 | 6.480 | 6.630 | 6.480 | 6.630 | 6.630 | 5,871,500 |
| Dec 20, 2024 | 6.510 | 6.550 | 6.420 | 6.470 | 6.470 | 7,257,035 |
| Dec 19, 2024 | 6.650 | 6.650 | 6.500 | 6.510 | 6.510 | 5,918,282 |
| Dec 18, 2024 | 6.670 | 6.740 | 6.630 | 6.730 | 6.730 | 3,930,196 |
| Dec 17, 2024 | 6.660 | 6.760 | 6.610 | 6.650 | 6.650 | 4,889,500 |
| Dec 16, 2024 | 6.870 | 6.880 | 6.630 | 6.660 | 6.660 | 4,493,000 |
| Dec 13, 2024 | 7.010 | 7.010 | 6.800 | 6.850 | 6.850 | 5,685,840 |
| Dec 12, 2024 | 6.880 | 7.080 | 6.880 | 7.000 | 7.000 | 6,063,000 |
| Dec 11, 2024 | 6.930 | 7.080 | 6.880 | 6.900 | 6.900 | 4,047,612 |
| Dec 10, 2024 | 7.210 | 7.330 | 6.850 | 6.920 | 6.920 | 8,828,000 |
| Dec 9, 2024 | 6.800 | 7.070 | 6.740 | 7.070 | 7.070 | 10,286,781 |
| Dec 6, 2024 | 6.710 | 6.780 | 6.660 | 6.740 | 6.740 | 4,368,500 |
| Dec 5, 2024 | 6.680 | 6.740 | 6.640 | 6.700 | 6.700 | 1,851,912 |
| Dec 4, 2024 | 6.740 | 6.760 | 6.680 | 6.680 | 6.680 | 1,943,500 |
| Dec 3, 2024 | 6.650 | 6.770 | 6.650 | 6.760 | 6.760 | 3,669,939 |
| Dec 2, 2024 | 6.660 | 6.780 | 6.660 | 6.690 | 6.690 | 3,381,000 |
| Nov 29, 2024 | 6.550 | 6.690 | 6.550 | 6.660 | 6.660 | 4,258,000 |
| Nov 28, 2024 | 6.540 | 6.610 | 6.490 | 6.550 | 6.550 | 3,025,500 |
| Nov 27, 2024 | 6.450 | 6.560 | 6.400 | 6.540 | 6.540 | 3,233,164 |
| Nov 26, 2024 | 6.480 | 6.540 | 6.450 | 6.450 | 6.450 | 2,947,527 |
| Nov 25, 2024 | 6.410 | 6.510 | 6.390 | 6.420 | 6.420 | 4,139,300 |
| Nov 22, 2024 | 6.660 | 6.680 | 6.400 | 6.400 | 6.400 | 4,426,000 |
| Nov 21, 2024 | 6.740 | 6.740 | 6.630 | 6.630 | 6.630 | 3,213,000 |
| Nov 20, 2024 | 6.670 | 6.720 | 6.610 | 6.690 | 6.690 | 3,442,500 |
| Nov 19, 2024 | 6.750 | 6.770 | 6.590 | 6.620 | 6.620 | 3,764,000 |
| Nov 18, 2024 | 6.580 | 6.760 | 6.580 | 6.660 | 6.660 | 4,839,500 |
| Nov 15, 2024 | 6.530 | 6.650 | 6.530 | 6.540 | 6.540 | 2,258,364 |
| Nov 14, 2024 | 6.770 | 6.770 | 6.550 | 6.570 | 6.570 | 4,956,500 |
| Nov 13, 2024 | 6.740 | 6.760 | 6.620 | 6.730 | 6.730 | 3,730,000 |
| Nov 12, 2024 | 7.000 | 7.010 | 6.630 | 6.750 | 6.750 | 9,834,360 |
| Nov 11, 2024 | 7.200 | 7.200 | 6.930 | 6.930 | 6.930 | 13,582,000 |
| Nov 8, 2024 | 7.440 | 7.550 | 7.220 | 7.230 | 7.230 | 6,920,317 |
| Nov 7, 2024 | 7.140 | 7.430 | 7.110 | 7.390 | 7.390 | 8,749,500 |
| Nov 6, 2024 | 7.220 | 7.230 | 7.060 | 7.140 | 7.140 | 7,115,765 |
| Nov 5, 2024 | 7.000 | 7.220 | 6.990 | 7.180 | 7.180 | 7,449,000 |
| Nov 4, 2024 | 7.130 | 7.200 | 6.970 | 7.060 | 7.060 | 5,084,301 |
| Nov 1, 2024 | 7.260 | 7.330 | 7.090 | 7.110 | 7.110 | 9,611,000 |
| Oct 31, 2024 | 7.230 | 7.320 | 7.110 | 7.220 | 7.220 | 5,138,939 |
| Oct 30, 2024 | 7.320 | 7.330 | 7.090 | 7.180 | 7.180 | 5,208,853 |
| Oct 29, 2024 | 7.530 | 7.640 | 7.320 | 7.320 | 7.320 | 6,507,250 |
| Oct 28, 2024 | 7.300 | 7.680 | 7.300 | 7.530 | 7.530 | 9,141,000 |
| Oct 25, 2024 | 7.280 | 7.450 | 7.220 | 7.350 | 7.350 | 6,037,978 |
| Oct 24, 2024 | 7.340 | 7.380 | 7.160 | 7.170 | 7.170 | 7,401,000 |
| Oct 23, 2024 | 7.330 | 7.480 | 7.270 | 7.380 | 7.380 | 5,530,000 |
| Oct 22, 2024 | 7.340 | 7.380 | 7.200 | 7.260 | 7.260 | 4,797,500 |
| Oct 21, 2024 | 7.280 | 7.380 | 7.180 | 7.240 | 7.240 | 7,547,500 |
| Oct 18, 2024 | 7.110 | 7.320 | 6.890 | 7.280 | 7.280 | 14,245,890 |
| Oct 17, 2024 | 0.1 Dividend | |||||
| Oct 17, 2024 | 7.120 | 7.300 | 6.950 | 6.970 | 6.970 | 6,588,509 |
| Oct 16, 2024 | 7.080 | 7.350 | 6.980 | 7.220 | 7.120 | 11,822,009 |
| Oct 15, 2024 | 7.430 | 7.430 | 7.050 | 7.090 | 6.992 | 9,490,112 |
| Oct 14, 2024 | 7.490 | 7.720 | 7.210 | 7.420 | 7.317 | 14,735,045 |
| Oct 10, 2024 | 7.330 | 7.610 | 7.170 | 7.430 | 7.327 | 14,536,984 |
| Oct 9, 2024 | 7.700 | 7.800 | 6.940 | 7.200 | 7.100 | 20,722,841 |
| Oct 8, 2024 | 9.030 | 9.030 | 7.560 | 7.630 | 7.524 | 36,965,492 |
| Oct 7, 2024 | 8.610 | 9.050 | 8.610 | 9.040 | 8.915 | 9,316,750 |
| Oct 4, 2024 | 8.060 | 8.480 | 7.990 | 8.430 | 8.313 | 6,983,500 |
| Oct 3, 2024 | 8.900 | 8.940 | 7.670 | 8.060 | 7.948 | 10,700,585 |
| Oct 2, 2024 | 7.680 | 8.710 | 7.680 | 8.580 | 8.461 | 11,761,942 |
| Sep 30, 2024 | 7.550 | 7.870 | 7.390 | 7.670 | 7.564 | 23,029,531 |
| Sep 27, 2024 | 6.710 | 7.170 | 6.710 | 7.150 | 7.051 | 19,673,268 |
| Sep 26, 2024 | 6.180 | 6.690 | 6.120 | 6.650 | 6.558 | 15,755,500 |
| Sep 25, 2024 | 6.300 | 6.470 | 6.110 | 6.160 | 6.075 | 12,453,774 |
| Sep 24, 2024 | 5.840 | 6.180 | 5.840 | 6.180 | 6.094 | 10,097,000 |
| Sep 23, 2024 | 5.880 | 5.880 | 5.740 | 5.770 | 5.690 | 3,896,500 |
| Sep 20, 2024 | 5.670 | 5.840 | 5.670 | 5.820 | 5.739 | 7,330,490 |
| Sep 19, 2024 | 5.700 | 5.760 | 5.520 | 5.750 | 5.670 | 9,796,000 |
| Sep 17, 2024 | 5.670 | 5.740 | 5.620 | 5.650 | 5.572 | 725,000 |
| Sep 16, 2024 | 5.600 | 5.840 | 5.480 | 5.680 | 5.601 | 1,186,500 |
| Sep 13, 2024 | 5.560 | 5.720 | 5.560 | 5.600 | 5.522 | 4,536,000 |
| Sep 12, 2024 | 5.510 | 5.630 | 5.510 | 5.560 | 5.483 | 4,718,500 |
| Sep 11, 2024 | 5.540 | 5.600 | 5.460 | 5.510 | 5.434 | 7,521,391 |
| Sep 10, 2024 | 5.590 | 5.680 | 5.520 | 5.590 | 5.513 | 3,661,000 |
| Sep 9, 2024 | 5.760 | 5.760 | 5.560 | 5.600 | 5.522 | 5,895,000 |
| Sep 5, 2024 | 5.850 | 5.910 | 5.700 | 5.780 | 5.700 | 11,377,940 |
| Sep 4, 2024 | 6.070 | 6.100 | 5.950 | 5.970 | 5.887 | 6,730,000 |
| Sep 3, 2024 | 6.050 | 6.190 | 6.030 | 6.160 | 6.075 | 5,259,500 |
| Sep 2, 2024 | 6.090 | 6.150 | 6.030 | 6.080 | 5.996 | 4,054,000 |
| Aug 30, 2024 | 6.000 | 6.220 | 6.000 | 6.090 | 6.006 | 6,552,500 |
| Aug 29, 2024 | 5.910 | 6.080 | 5.800 | 6.040 | 5.956 | 4,460,759 |
| Aug 28, 2024 | 6.150 | 6.230 | 5.880 | 5.910 | 5.828 | 15,275,500 |
| Aug 27, 2024 | 6.140 | 6.260 | 6.050 | 6.230 | 6.144 | 7,939,100 |
| Aug 26, 2024 | 6.030 | 6.200 | 6.030 | 6.130 | 6.045 | 8,579,500 |
| Aug 23, 2024 | 5.930 | 6.160 | 5.930 | 6.030 | 5.946 | 12,555,000 |
| Aug 22, 2024 | 5.970 | 5.970 | 5.790 | 5.930 | 5.848 | 10,360,190 |
| Aug 21, 2024 | 6.030 | 6.090 | 5.910 | 5.970 | 5.887 | 7,902,500 |
| Aug 20, 2024 | 6.290 | 6.350 | 6.010 | 6.110 | 6.025 | 7,631,961 |
| Aug 19, 2024 | 6.380 | 6.450 | 6.290 | 6.300 | 6.213 | 4,183,000 |
| Aug 16, 2024 | 6.420 | 6.540 | 6.360 | 6.380 | 6.292 | 3,212,000 |
| Aug 15, 2024 | 6.500 | 6.540 | 6.380 | 6.410 | 6.321 | 2,573,000 |
| Aug 14, 2024 | 6.570 | 6.590 | 6.420 | 6.450 | 6.361 | 2,577,000 |
| Aug 13, 2024 | 6.610 | 6.640 | 6.420 | 6.570 | 6.479 | 4,864,833 |
| Aug 12, 2024 | 6.600 | 6.720 | 6.540 | 6.590 | 6.499 | 6,539,000 |
| Aug 9, 2024 | 6.540 | 6.760 | 6.530 | 6.560 | 6.469 | 4,713,500 |
| Aug 8, 2024 | 6.640 | 6.680 | 6.430 | 6.470 | 6.380 | 6,064,758 |
| Aug 7, 2024 | 6.350 | 6.710 | 6.340 | 6.640 | 6.548 | 8,461,000 |
| Aug 6, 2024 | 6.450 | 6.610 | 6.310 | 6.350 | 6.262 | 8,053,000 |
| Aug 5, 2024 | 6.480 | 6.760 | 6.360 | 6.450 | 6.361 | 15,876,500 |
| Aug 2, 2024 | 6.640 | 6.640 | 6.460 | 6.550 | 6.459 | 12,106,264 |
| Aug 1, 2024 | 6.830 | 6.960 | 6.630 | 6.650 | 6.558 | 9,262,000 |
| Jul 31, 2024 | 6.700 | 6.930 | 6.670 | 6.830 | 6.735 | 4,447,500 |
| Jul 30, 2024 | 6.930 | 6.930 | 6.670 | 6.710 | 6.617 | 5,559,000 |
| Jul 29, 2024 | 6.810 | 7.040 | 6.730 | 6.810 | 6.716 | 5,133,000 |
| Jul 26, 2024 | 6.720 | 6.930 | 6.610 | 6.810 | 6.716 | 9,366,000 |
| Jul 25, 2024 | 7.010 | 7.020 | 6.710 | 6.820 | 6.726 | 8,544,862 |
| Jul 24, 2024 | 7.080 | 7.150 | 6.950 | 7.030 | 6.933 | 5,584,000 |
| Jul 23, 2024 | 7.050 | 7.250 | 7.000 | 7.080 | 6.982 | 4,345,500 |
| Jul 22, 2024 | 7.100 | 7.220 | 6.880 | 7.150 | 7.051 | 13,138,118 |
| Jul 19, 2024 | 7.450 | 7.520 | 7.110 | 7.160 | 7.061 | 11,776,327 |
| Jul 18, 2024 | 7.400 | 7.580 | 7.280 | 7.510 | 7.406 | 8,826,794 |
| Jul 17, 2024 | 7.460 | 7.590 | 7.250 | 7.320 | 7.219 | 10,758,500 |
| Jul 16, 2024 | 7.580 | 7.580 | 7.240 | 7.360 | 7.258 | 17,935,198 |
| Jul 15, 2024 | 7.870 | 7.880 | 7.550 | 7.630 | 7.524 | 6,571,000 |
| Jul 12, 2024 | 8.090 | 8.090 | 7.690 | 7.860 | 7.751 | 10,634,500 |
| Jul 11, 2024 | 7.570 | 8.090 | 7.500 | 7.980 | 7.869 | 17,478,776 |
| Jul 10, 2024 | 7.890 | 7.890 | 7.410 | 7.560 | 7.455 | 17,776,198 |
| Jul 9, 2024 | 8.070 | 8.070 | 7.690 | 7.920 | 7.810 | 17,141,419 |
| Jul 8, 2024 | 8.140 | 8.410 | 7.800 | 8.060 | 7.948 | 20,710,622 |
| Jul 5, 2024 | 8.160 | 8.420 | 7.930 | 8.140 | 8.027 | 21,035,000 |
| Jul 4, 2024 | 0.2 Dividend | |||||
| Jul 4, 2024 | 8.260 | 8.330 | 8.020 | 8.170 | 8.057 | 15,931,500 |
| Jul 3, 2024 | 7.550 | 8.490 | 7.550 | 8.380 | 8.067 | 86,456,525 |
| Jul 2, 2024 | 7.280 | 7.740 | 7.280 | 7.440 | 7.162 | 36,470,629 |
| Jun 28, 2024 | 7.340 | 7.440 | 7.120 | 7.280 | 7.008 | 16,802,210 |
| Jun 27, 2024 | 7.440 | 7.660 | 7.170 | 7.340 | 7.066 | 25,131,896 |
| Jun 26, 2024 | 6.840 | 7.500 | 6.770 | 7.400 | 7.123 | 42,546,000 |
| Jun 25, 2024 | 6.260 | 6.870 | 6.260 | 6.790 | 6.536 | 35,183,111 |
| Jun 24, 2024 | 6.370 | 6.370 | 6.110 | 6.270 | 6.036 | 9,253,000 |
| Jun 21, 2024 | 6.310 | 6.370 | 6.260 | 6.320 | 6.084 | 5,129,850 |
| Jun 20, 2024 | 6.360 | 6.410 | 6.300 | 6.330 | 6.093 | 2,671,000 |
| Jun 19, 2024 | 6.240 | 6.430 | 6.220 | 6.390 | 6.151 | 6,960,500 |
| Jun 18, 2024 | 6.240 | 6.240 | 6.100 | 6.150 | 5.920 | 2,570,759 |
| Jun 17, 2024 | 6.210 | 6.340 | 6.150 | 6.180 | 5.949 | 5,127,500 |
| Jun 14, 2024 | 6.100 | 6.320 | 6.100 | 6.210 | 5.978 | 7,065,500 |
| Jun 13, 2024 | 6.100 | 6.220 | 6.080 | 6.110 | 5.882 | 4,207,244 |
| Jun 12, 2024 | 6.140 | 6.160 | 6.070 | 6.080 | 5.853 | 2,527,310 |
| Jun 11, 2024 | 6.320 | 6.320 | 6.050 | 6.150 | 5.920 | 8,800,815 |
| Jun 7, 2024 | 6.380 | 6.430 | 6.320 | 6.350 | 6.113 | 6,110,500 |
| Jun 6, 2024 | 6.380 | 6.450 | 6.260 | 6.330 | 6.093 | 3,967,631 |
| Jun 5, 2024 | 6.460 | 6.500 | 6.370 | 6.380 | 6.141 | 5,889,500 |
| Jun 4, 2024 | 6.340 | 6.520 | 6.300 | 6.470 | 6.228 | 9,190,889 |
| Jun 3, 2024 | 6.120 | 6.400 | 6.100 | 6.350 | 6.113 | 12,937,151 |
| May 31, 2024 | 6.280 | 6.290 | 6.060 | 6.080 | 5.853 | 12,091,737 |
| May 30, 2024 | 6.110 | 6.350 | 6.110 | 6.210 | 5.978 | 10,152,500 |
Related Tickers
606.MU Aker Carbon Capture AS
0.2482
-1.43%
6368.T Organo Corporation
7,770.00
+0.26%
9D5.F Aduro Clean Technologies Inc.
7.05
-2.76%
LQWC LifeQuest World Corporation
0.0098
+37.32%
NXFIL.AS NX Filtration N.V.
4.2800
0.00%
VOW.OL Vow ASA
2.0800
+7.22%
ACC.OL Aker Carbon Capture ASA
2.8940
+0.42%
RAIN Rain Enhancement Technologies Holdco, Inc.
3.6040
-5.41%
ARQ Arq, Inc.
4.9400
-2.95%
VLTO Veralto Corporation
101.03
-0.21%