HKSE - Delayed Quote HKD
LONGFOR GROUP (0960.HK)
10.200
-0.200
(-1.92%)
At close: May 8 at 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 | 10.400 | 10.420 | 10.160 | 10.200 | 10.200 | 15,453,917 |
| May 7, 2025 | 10.920 | 11.100 | 10.400 | 10.400 | 10.400 | 22,143,897 |
| May 6, 2025 | 10.520 | 10.580 | 10.340 | 10.400 | 10.400 | 13,735,800 |
| May 2, 2025 | 10.460 | 10.740 | 10.400 | 10.500 | 10.500 | 10,031,680 |
| Apr 30, 2025 | 10.300 | 10.480 | 10.240 | 10.440 | 10.440 | 18,012,500 |
| Apr 29, 2025 | 10.500 | 10.640 | 10.160 | 10.300 | 10.300 | 19,218,223 |
| Apr 28, 2025 | 10.660 | 10.740 | 10.240 | 10.480 | 10.480 | 18,054,280 |
| Apr 25, 2025 | 10.820 | 11.700 | 10.560 | 10.620 | 10.620 | 83,896,581 |
| Apr 24, 2025 | 10.760 | 11.160 | 10.680 | 10.680 | 10.680 | 25,862,239 |
| Apr 23, 2025 | 11.000 | 11.100 | 10.800 | 10.880 | 10.880 | 31,935,768 |
| Apr 22, 2025 | 10.620 | 10.940 | 10.440 | 10.840 | 10.840 | 25,743,316 |
| Apr 17, 2025 | 10.200 | 11.080 | 10.120 | 10.640 | 10.640 | 69,201,094 |
| Apr 16, 2025 | 9.970 | 10.380 | 9.800 | 10.180 | 10.180 | 26,413,443 |
| Apr 15, 2025 | 10.300 | 10.340 | 9.920 | 9.990 | 9.990 | 18,937,172 |
| Apr 14, 2025 | 10.200 | 10.320 | 10.100 | 10.220 | 10.220 | 25,107,331 |
| Apr 11, 2025 | 10.200 | 10.300 | 9.940 | 10.060 | 10.060 | 30,161,586 |
| Apr 10, 2025 | 9.800 | 10.280 | 9.530 | 10.180 | 10.180 | 59,702,365 |
| Apr 9, 2025 | 9.010 | 9.970 | 8.870 | 9.820 | 9.820 | 79,493,596 |
| Apr 8, 2025 | 9.050 | 9.430 | 9.050 | 9.280 | 9.280 | 41,309,406 |
| Apr 7, 2025 | 9.400 | 9.640 | 9.120 | 9.190 | 9.190 | 74,394,354 |
| Apr 3, 2025 | 9.740 | 10.280 | 9.710 | 10.160 | 10.160 | 31,065,088 |
| Apr 2, 2025 | 9.830 | 10.020 | 9.780 | 10.000 | 10.000 | 17,168,204 |
| Apr 1, 2025 | 9.850 | 9.930 | 9.760 | 9.830 | 9.830 | 21,102,390 |
| Mar 31, 2025 | 10.200 | 10.220 | 9.720 | 9.810 | 9.810 | 42,839,616 |
| Mar 28, 2025 | 10.320 | 10.340 | 10.140 | 10.340 | 10.340 | 11,385,845 |
| Mar 27, 2025 | 10.240 | 10.380 | 10.180 | 10.280 | 10.280 | 10,973,264 |
| Mar 26, 2025 | 10.280 | 10.460 | 10.100 | 10.220 | 10.220 | 10,523,500 |
| Mar 25, 2025 | 10.120 | 10.380 | 10.040 | 10.160 | 10.160 | 14,952,517 |
| Mar 24, 2025 | 10.500 | 10.500 | 10.120 | 10.220 | 10.220 | 19,124,600 |
| Mar 21, 2025 | 10.640 | 10.700 | 10.300 | 10.440 | 10.440 | 32,420,876 |
| Mar 20, 2025 | 10.900 | 10.940 | 10.700 | 10.700 | 10.700 | 26,945,913 |
| Mar 19, 2025 | 11.020 | 11.020 | 10.800 | 10.960 | 10.960 | 16,950,404 |
| Mar 18, 2025 | 11.100 | 11.140 | 10.900 | 11.020 | 11.020 | 25,648,271 |
| Mar 17, 2025 | 11.080 | 11.300 | 10.860 | 10.940 | 10.940 | 33,254,129 |
| Mar 14, 2025 | 10.680 | 11.240 | 10.640 | 10.900 | 10.900 | 46,321,080 |
| Mar 13, 2025 | 10.660 | 10.780 | 10.440 | 10.640 | 10.640 | 21,099,600 |
| Mar 12, 2025 | 10.820 | 10.860 | 10.580 | 10.680 | 10.680 | 35,902,243 |
| Mar 11, 2025 | 10.620 | 10.860 | 10.380 | 10.840 | 10.840 | 34,298,179 |
| Mar 10, 2025 | 10.800 | 11.080 | 10.660 | 10.860 | 10.860 | 33,762,938 |
| Mar 7, 2025 | 11.260 | 11.280 | 10.820 | 10.920 | 10.920 | 29,744,227 |
| Mar 6, 2025 | 11.000 | 11.680 | 10.800 | 11.300 | 11.300 | 53,188,680 |
| Mar 5, 2025 | 11.020 | 11.160 | 10.660 | 10.840 | 10.840 | 27,572,100 |
| Mar 4, 2025 | 10.820 | 10.940 | 10.720 | 10.840 | 10.840 | 17,993,356 |
| Mar 3, 2025 | 10.740 | 11.300 | 10.740 | 10.960 | 10.960 | 39,210,065 |
| Feb 28, 2025 | 11.540 | 11.540 | 10.420 | 10.660 | 10.660 | 89,482,360 |
| Feb 27, 2025 | 11.200 | 11.760 | 11.180 | 11.700 | 11.700 | 59,372,123 |
| Feb 26, 2025 | 10.220 | 11.400 | 10.220 | 11.200 | 11.200 | 77,607,259 |
| Feb 25, 2025 | 10.320 | 10.360 | 10.060 | 10.120 | 10.120 | 24,883,864 |
| Feb 24, 2025 | 9.920 | 10.500 | 9.730 | 10.400 | 10.400 | 47,188,261 |
| Feb 21, 2025 | 10.120 | 10.120 | 9.820 | 10.060 | 10.060 | 29,113,733 |
| Feb 20, 2025 | 10.040 | 10.160 | 9.960 | 9.980 | 9.980 | 10,035,567 |
| Feb 19, 2025 | 9.980 | 10.340 | 9.930 | 10.200 | 10.200 | 10,737,196 |
| Feb 18, 2025 | 10.280 | 10.340 | 9.940 | 10.120 | 10.120 | 17,554,930 |
| Feb 17, 2025 | 10.440 | 10.580 | 10.120 | 10.240 | 10.240 | 20,028,812 |
| Feb 14, 2025 | 10.280 | 10.420 | 10.140 | 10.380 | 10.380 | 15,165,389 |
| Feb 13, 2025 | 10.480 | 10.640 | 10.180 | 10.240 | 10.240 | 41,861,516 |
| Feb 12, 2025 | 9.760 | 10.840 | 9.720 | 10.500 | 10.500 | 58,920,306 |
| Feb 11, 2025 | 10.040 | 10.080 | 9.710 | 9.720 | 9.720 | 12,685,842 |
| Feb 10, 2025 | 10.020 | 10.120 | 9.890 | 10.020 | 10.020 | 13,329,882 |
| Feb 7, 2025 | 9.860 | 10.180 | 9.770 | 9.990 | 9.990 | 19,639,641 |
| Feb 6, 2025 | 9.730 | 9.880 | 9.650 | 9.800 | 9.800 | 11,628,044 |
| Feb 5, 2025 | 9.810 | 9.850 | 9.590 | 9.720 | 9.720 | 12,205,701 |
| Feb 4, 2025 | 9.700 | 9.930 | 9.470 | 9.810 | 9.810 | 9,074,922 |
| Feb 3, 2025 | 9.530 | 9.760 | 9.280 | 9.630 | 9.630 | 11,698,154 |
| Jan 28, 2025 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | - |
| Jan 27, 2025 | 9.680 | 10.060 | 9.650 | 9.840 | 9.840 | 14,220,749 |
| Jan 24, 2025 | 9.630 | 9.760 | 9.530 | 9.620 | 9.620 | 7,321,117 |
| Jan 23, 2025 | 9.760 | 9.970 | 9.510 | 9.630 | 9.630 | 15,739,696 |
| Jan 22, 2025 | 10.180 | 10.180 | 9.600 | 9.710 | 9.710 | 16,161,756 |
| Jan 21, 2025 | 10.020 | 10.560 | 9.950 | 10.100 | 10.100 | 29,061,912 |
| Jan 20, 2025 | 10.000 | 10.240 | 9.860 | 9.880 | 9.880 | 15,218,001 |
| Jan 17, 2025 | 9.520 | 10.100 | 9.500 | 9.890 | 9.890 | 28,467,417 |
| Jan 16, 2025 | 9.500 | 9.840 | 9.500 | 9.660 | 9.660 | 18,020,100 |
| Jan 15, 2025 | 9.460 | 9.540 | 9.310 | 9.400 | 9.400 | 8,775,574 |
| Jan 14, 2025 | 9.460 | 9.690 | 9.360 | 9.510 | 9.510 | 12,159,766 |
| Jan 13, 2025 | 9.150 | 9.520 | 9.050 | 9.460 | 9.460 | 12,782,492 |
| Jan 10, 2025 | 9.460 | 9.460 | 9.130 | 9.300 | 9.300 | 17,791,570 |
| Jan 9, 2025 | 9.750 | 9.830 | 9.440 | 9.460 | 9.460 | 17,760,107 |
| Jan 8, 2025 | 9.900 | 9.960 | 9.550 | 9.750 | 9.750 | 16,029,830 |
| Jan 7, 2025 | 9.900 | 10.000 | 9.790 | 9.900 | 9.900 | 9,986,770 |
| Jan 6, 2025 | 9.960 | 10.020 | 9.740 | 9.910 | 9.910 | 13,221,910 |
| Jan 3, 2025 | 9.950 | 10.220 | 9.830 | 9.910 | 9.910 | 17,159,697 |
| Jan 2, 2025 | 10.000 | 10.300 | 9.900 | 9.970 | 9.970 | 18,730,252 |
| Dec 31, 2024 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | - |
| Dec 30, 2024 | 9.990 | 10.200 | 9.920 | 10.060 | 10.060 | 13,300,952 |
| Dec 27, 2024 | 10.400 | 10.400 | 10.020 | 10.080 | 10.080 | 12,085,824 |
| Dec 24, 2024 | 10.380 | 10.380 | 10.380 | 10.380 | 10.380 | - |
| Dec 23, 2024 | 10.100 | 10.260 | 10.040 | 10.160 | 10.160 | 8,805,995 |
| Dec 20, 2024 | 10.020 | 10.300 | 9.930 | 10.080 | 10.080 | 21,085,297 |
| Dec 19, 2024 | 9.900 | 10.140 | 9.890 | 10.100 | 10.100 | 14,431,460 |
| Dec 18, 2024 | 10.200 | 10.280 | 10.100 | 10.200 | 10.200 | 8,527,465 |
| Dec 17, 2024 | 10.060 | 10.340 | 9.960 | 10.080 | 10.080 | 21,547,002 |
| Dec 16, 2024 | 10.680 | 10.720 | 10.080 | 10.160 | 10.160 | 32,957,872 |
| Dec 13, 2024 | 11.240 | 11.260 | 10.640 | 10.680 | 10.680 | 39,332,824 |
| Dec 12, 2024 | 11.240 | 11.880 | 11.120 | 11.520 | 11.520 | 20,917,204 |
| Dec 11, 2024 | 11.500 | 11.900 | 11.260 | 11.320 | 11.320 | 16,808,946 |
| Dec 10, 2024 | 12.660 | 13.160 | 11.400 | 11.440 | 11.440 | 52,220,051 |
| Dec 9, 2024 | 11.060 | 12.060 | 10.800 | 11.940 | 11.940 | 38,249,354 |
| Dec 6, 2024 | 10.820 | 11.240 | 10.780 | 11.200 | 11.200 | 30,420,553 |
| Dec 5, 2024 | 10.880 | 11.020 | 10.700 | 10.840 | 10.840 | 17,063,588 |
| Dec 4, 2024 | 11.260 | 11.380 | 11.020 | 11.060 | 11.060 | 13,128,134 |
| Dec 3, 2024 | 11.200 | 11.460 | 10.940 | 11.260 | 11.260 | 13,275,202 |
| Dec 2, 2024 | 10.940 | 11.340 | 10.820 | 11.120 | 11.120 | 12,963,969 |
| Nov 29, 2024 | 10.600 | 11.240 | 10.600 | 10.920 | 10.920 | 21,546,828 |
| Nov 28, 2024 | 10.900 | 10.900 | 10.580 | 10.660 | 10.660 | 9,606,043 |
| Nov 27, 2024 | 10.500 | 10.860 | 10.300 | 10.780 | 10.780 | 20,873,415 |
| Nov 26, 2024 | 10.500 | 10.760 | 10.460 | 10.540 | 10.540 | 13,732,892 |
| Nov 25, 2024 | 10.880 | 10.900 | 10.520 | 10.600 | 10.600 | 17,320,068 |
| Nov 22, 2024 | 11.120 | 11.360 | 10.600 | 10.760 | 10.760 | 20,063,474 |
| Nov 21, 2024 | 11.240 | 11.340 | 11.020 | 11.200 | 11.200 | 10,923,756 |
| Nov 20, 2024 | 11.400 | 11.440 | 11.220 | 11.360 | 11.360 | 11,856,402 |
| Nov 19, 2024 | 11.540 | 11.600 | 11.200 | 11.400 | 11.400 | 18,674,085 |
| Nov 18, 2024 | 11.600 | 11.800 | 11.280 | 11.380 | 11.380 | 14,569,957 |
| Nov 15, 2024 | 11.460 | 11.600 | 11.120 | 11.400 | 11.400 | 15,541,713 |
| Nov 14, 2024 | 12.360 | 12.460 | 11.300 | 11.360 | 11.360 | 39,556,886 |
| Nov 13, 2024 | 12.360 | 12.600 | 12.020 | 12.240 | 12.240 | 11,357,996 |
| Nov 12, 2024 | 13.000 | 13.220 | 12.360 | 12.440 | 12.440 | 23,735,117 |
| Nov 11, 2024 | 13.100 | 13.320 | 12.760 | 13.020 | 13.020 | 27,508,931 |
| Nov 8, 2024 | 15.000 | 15.100 | 13.700 | 13.720 | 13.720 | 33,800,293 |
| Nov 7, 2024 | 13.400 | 14.760 | 13.200 | 14.560 | 14.560 | 48,293,952 |
| Nov 6, 2024 | 13.160 | 13.920 | 12.960 | 13.400 | 13.400 | 31,755,184 |
| Nov 5, 2024 | 13.020 | 13.680 | 12.920 | 13.600 | 13.600 | 25,842,329 |
| Nov 4, 2024 | 13.080 | 13.180 | 12.780 | 13.100 | 13.100 | 14,707,445 |
| Nov 1, 2024 | 12.880 | 13.220 | 12.440 | 13.040 | 13.040 | 29,269,562 |
| Oct 31, 2024 | 12.620 | 13.200 | 12.340 | 12.620 | 12.620 | 34,037,493 |
| Oct 30, 2024 | 12.600 | 12.960 | 12.420 | 12.620 | 12.620 | 18,957,301 |
| Oct 29, 2024 | 12.820 | 13.020 | 12.360 | 12.540 | 12.540 | 18,775,200 |
| Oct 28, 2024 | 12.260 | 12.840 | 12.080 | 12.740 | 12.740 | 34,524,220 |
| Oct 25, 2024 | 12.240 | 12.380 | 12.000 | 12.160 | 12.160 | 24,605,431 |
| Oct 24, 2024 | 12.500 | 12.640 | 12.140 | 12.260 | 12.260 | 17,222,000 |
| Oct 23, 2024 | 12.640 | 13.040 | 12.500 | 12.720 | 12.720 | 23,056,838 |
| Oct 22, 2024 | 12.360 | 12.760 | 12.200 | 12.540 | 12.540 | 26,518,000 |
| Oct 21, 2024 | 11.960 | 12.700 | 11.960 | 12.360 | 12.360 | 38,452,433 |
| Oct 18, 2024 | 12.000 | 12.600 | 11.740 | 12.420 | 12.420 | 51,528,364 |
| Oct 17, 2024 | 13.380 | 13.800 | 11.900 | 11.920 | 11.920 | 122,536,960 |
| Oct 16, 2024 | 13.440 | 14.500 | 13.220 | 13.820 | 13.820 | 110,110,426 |
| Oct 15, 2024 | 13.340 | 13.640 | 12.740 | 12.820 | 12.820 | 31,786,097 |
| Oct 14, 2024 | 14.000 | 14.360 | 13.140 | 13.500 | 13.500 | 73,861,260 |
| Oct 10, 2024 | 13.120 | 14.340 | 12.400 | 13.380 | 13.380 | 83,991,384 |
| Oct 9, 2024 | 13.240 | 14.000 | 11.660 | 12.540 | 12.540 | 103,323,119 |
| Oct 8, 2024 | 16.720 | 16.720 | 12.140 | 12.940 | 12.940 | 145,177,354 |
| Oct 7, 2024 | 17.300 | 17.400 | 15.420 | 16.720 | 16.720 | 64,008,161 |
| Oct 4, 2024 | 16.600 | 17.920 | 16.300 | 16.960 | 16.960 | 50,931,724 |
| Oct 3, 2024 | 19.900 | 19.900 | 16.100 | 16.980 | 16.980 | 73,102,176 |
| Oct 2, 2024 | 15.140 | 20.150 | 15.020 | 18.760 | 18.760 | 143,958,834 |
| Sep 30, 2024 | 15.760 | 17.000 | 14.880 | 15.040 | 15.040 | 193,479,135 |
| Sep 27, 2024 | 12.560 | 13.840 | 12.240 | 13.720 | 13.720 | 161,988,215 |
| Sep 26, 2024 | 9.330 | 11.900 | 9.200 | 11.780 | 11.780 | 119,598,803 |
| Sep 25, 2024 | 9.700 | 9.820 | 9.130 | 9.180 | 9.180 | 35,103,907 |
| Sep 24, 2024 | 9.000 | 9.580 | 8.810 | 9.240 | 9.240 | 55,453,724 |
| Sep 23, 2024 | 8.770 | 8.940 | 8.680 | 8.750 | 8.750 | 23,609,322 |
| Sep 20, 2024 | 8.460 | 8.960 | 8.330 | 8.770 | 8.770 | 31,151,029 |
| Sep 19, 2024 | 8.170 | 8.610 | 8.160 | 8.510 | 8.510 | 32,596,086 |
| Sep 17, 2024 | 7.880 | 8.020 | 7.840 | 7.960 | 7.960 | 13,447,100 |
| Sep 16, 2024 | 8.100 | 8.100 | 7.700 | 7.830 | 7.830 | 15,444,195 |
| Sep 13, 2024 | 7.800 | 8.180 | 7.800 | 8.020 | 8.020 | 16,735,295 |
| Sep 12, 2024 | 7.680 | 7.950 | 7.600 | 7.790 | 7.790 | 12,469,746 |
| Sep 11, 2024 | 7.780 | 7.810 | 7.510 | 7.670 | 7.670 | 35,135,327 |
| Sep 10, 2024 | 8.310 | 8.340 | 7.850 | 7.860 | 7.860 | 27,559,208 |
| Sep 9, 2024 | 8.500 | 8.500 | 8.130 | 8.310 | 8.310 | 25,108,190 |
| Sep 5, 2024 | 8.600 | 8.790 | 8.420 | 8.590 | 8.590 | 14,802,567 |
| Sep 4, 2024 | 8.320 | 8.650 | 8.320 | 8.580 | 8.580 | 11,279,747 |
| Sep 3, 2024 | 8.470 | 8.820 | 8.420 | 8.630 | 8.630 | 11,772,471 |
| Sep 2, 2024 | 8.710 | 8.710 | 8.400 | 8.470 | 8.470 | 17,738,072 |
| Aug 30, 2024 | 8.480 | 9.240 | 8.400 | 8.810 | 8.810 | 47,714,206 |
| Aug 29, 2024 | 8.400 | 8.490 | 8.260 | 8.480 | 8.480 | 10,788,109 |
| Aug 28, 2024 | 8.570 | 8.600 | 8.330 | 8.420 | 8.420 | 11,461,890 |
| Aug 27, 2024 | 8.710 | 8.710 | 8.500 | 8.600 | 8.600 | 17,365,180 |
| Aug 26, 2024 | 8.600 | 9.060 | 8.590 | 8.750 | 8.750 | 22,000,931 |
| Aug 23, 2024 | 8.350 | 8.650 | 8.280 | 8.490 | 8.490 | 16,338,743 |
| Aug 22, 2024 | 9.010 | 9.050 | 8.140 | 8.530 | 8.530 | 34,294,840 |
| Aug 21, 2024 | 8.880 | 9.010 | 8.740 | 9.010 | 9.010 | 7,940,970 |
| Aug 20, 2024 | 9.210 | 9.290 | 8.900 | 8.950 | 8.950 | 8,687,805 |
| Aug 19, 2024 | 9.060 | 9.270 | 9.060 | 9.140 | 9.140 | 7,186,485 |
| Aug 16, 2024 | 9.200 | 9.240 | 8.940 | 9.010 | 9.010 | 13,084,211 |
| Aug 15, 2024 | 9.140 | 9.250 | 8.980 | 9.120 | 9.120 | 11,346,736 |
| Aug 14, 2024 | 9.480 | 9.590 | 9.130 | 9.190 | 9.190 | 12,311,662 |
| Aug 13, 2024 | 9.550 | 9.560 | 9.320 | 9.480 | 9.480 | 8,455,246 |
| Aug 12, 2024 | 9.750 | 9.830 | 9.500 | 9.550 | 9.550 | 5,834,647 |
| Aug 9, 2024 | 9.650 | 9.950 | 9.650 | 9.740 | 9.740 | 14,399,500 |
| Aug 8, 2024 | 9.540 | 9.810 | 9.420 | 9.580 | 9.580 | 12,100,581 |
| Aug 7, 2024 | 9.600 | 9.720 | 9.400 | 9.540 | 9.540 | 5,223,616 |
| Aug 6, 2024 | 9.710 | 9.820 | 9.460 | 9.540 | 9.540 | 8,666,220 |
| Aug 5, 2024 | 9.370 | 9.770 | 9.300 | 9.570 | 9.570 | 9,702,111 |
| Aug 2, 2024 | 9.490 | 9.530 | 9.230 | 9.530 | 9.530 | 14,044,712 |
| Aug 1, 2024 | 10.180 | 10.180 | 9.590 | 9.610 | 9.610 | 15,606,323 |
| Jul 31, 2024 | 9.760 | 10.220 | 9.600 | 10.160 | 10.160 | 14,976,404 |
| Jul 30, 2024 | 9.930 | 10.120 | 9.710 | 9.760 | 9.760 | 12,134,799 |
| Jul 29, 2024 | 10.220 | 10.220 | 9.890 | 9.930 | 9.930 | 11,041,925 |
| Jul 26, 2024 | 10.040 | 10.320 | 9.950 | 10.040 | 10.040 | 9,083,735 |
| Jul 25, 2024 | 9.940 | 10.240 | 9.840 | 10.040 | 10.040 | 10,806,495 |
| Jul 24, 2024 | 10.660 | 10.660 | 9.970 | 10.020 | 10.020 | 20,018,492 |
| Jul 23, 2024 | 10.820 | 11.040 | 10.400 | 10.460 | 10.460 | 11,801,172 |
| Jul 22, 2024 | 10.840 | 10.940 | 10.540 | 10.740 | 10.740 | 8,395,873 |
| Jul 19, 2024 | 11.100 | 11.140 | 10.620 | 10.680 | 10.680 | 14,087,981 |
| Jul 18, 2024 | 11.280 | 11.440 | 11.100 | 11.360 | 11.360 | 8,812,570 |
| Jul 17, 2024 | 10.960 | 11.260 | 10.960 | 11.200 | 11.200 | 7,769,088 |
| Jul 16, 2024 | 11.020 | 11.240 | 10.740 | 10.880 | 10.880 | 9,310,342 |
| Jul 15, 2024 | 11.460 | 11.680 | 10.920 | 11.020 | 11.020 | 7,542,935 |
| Jul 12, 2024 | 0.2525 Dividend | |||||
| Jul 12, 2024 | 10.760 | 11.560 | 10.760 | 11.520 | 11.520 | 15,014,753 |
| Jul 11, 2024 | 10.780 | 10.940 | 10.660 | 10.880 | 10.628 | 6,639,290 |
| Jul 10, 2024 | 10.660 | 10.960 | 10.520 | 10.600 | 10.354 | 6,292,427 |
| Jul 9, 2024 | 10.680 | 11.020 | 10.580 | 10.760 | 10.510 | 12,458,311 |
| Jul 8, 2024 | 11.100 | 11.120 | 10.680 | 10.800 | 10.549 | 6,542,167 |
| Jul 5, 2024 | 11.300 | 11.420 | 11.000 | 11.140 | 10.881 | 6,247,628 |
| Jul 4, 2024 | 11.460 | 11.600 | 11.240 | 11.360 | 11.096 | 6,217,120 |
| Jul 3, 2024 | 11.040 | 11.540 | 11.040 | 11.460 | 11.194 | 10,702,176 |
| Jul 2, 2024 | 11.100 | 11.640 | 10.940 | 11.040 | 10.784 | 16,770,874 |
| Jun 28, 2024 | 10.780 | 11.100 | 10.660 | 10.720 | 10.471 | 9,390,231 |
| Jun 27, 2024 | 11.260 | 11.540 | 10.820 | 10.900 | 10.647 | 14,289,105 |
| Jun 26, 2024 | 11.220 | 11.440 | 11.100 | 11.340 | 11.077 | 8,705,627 |
| Jun 25, 2024 | 11.220 | 11.740 | 11.120 | 11.460 | 11.194 | 12,981,171 |
| Jun 24, 2024 | 11.280 | 11.300 | 10.860 | 11.140 | 10.881 | 13,745,437 |
| Jun 21, 2024 | 11.260 | 11.400 | 11.140 | 11.260 | 10.999 | 23,985,628 |
| Jun 20, 2024 | 12.020 | 12.080 | 11.260 | 11.380 | 11.116 | 15,647,003 |
| Jun 19, 2024 | 11.680 | 12.180 | 11.660 | 12.020 | 11.741 | 9,634,616 |
| Jun 18, 2024 | 11.980 | 11.980 | 11.540 | 11.560 | 11.292 | 17,117,662 |
| Jun 17, 2024 | 12.300 | 12.300 | 11.840 | 11.940 | 11.663 | 9,096,099 |
| Jun 14, 2024 | 11.880 | 12.680 | 11.680 | 12.360 | 12.073 | 16,127,478 |
| Jun 13, 2024 | 12.180 | 12.240 | 11.700 | 11.880 | 11.604 | 12,962,861 |
| Jun 12, 2024 | 12.160 | 12.160 | 11.800 | 11.980 | 11.702 | 9,249,680 |
| Jun 11, 2024 | 12.520 | 12.600 | 12.020 | 12.160 | 11.878 | 11,350,306 |
| Jun 7, 2024 | 12.420 | 12.740 | 12.280 | 12.520 | 12.229 | 14,215,953 |
| Jun 6, 2024 | 13.000 | 13.060 | 12.120 | 12.420 | 12.132 | 18,576,746 |
| Jun 5, 2024 | 13.060 | 13.240 | 12.820 | 12.880 | 12.581 | 13,003,500 |
| Jun 4, 2024 | 12.460 | 13.160 | 12.460 | 13.040 | 12.737 | 17,874,499 |
| Jun 3, 2024 | 12.560 | 13.000 | 12.320 | 12.560 | 12.269 | 13,082,562 |
| May 31, 2024 | 12.840 | 13.060 | 12.260 | 12.300 | 12.015 | 23,446,369 |
| May 30, 2024 | 13.200 | 13.200 | 12.600 | 12.720 | 12.425 | 23,444,515 |
| May 29, 2024 | 13.380 | 13.600 | 13.140 | 13.200 | 12.894 | 12,919,256 |
| May 28, 2024 | 13.900 | 14.180 | 13.220 | 13.380 | 13.069 | 17,539,034 |
| May 27, 2024 | 13.520 | 13.780 | 13.140 | 13.620 | 13.304 | 14,841,289 |
| May 24, 2024 | 14.240 | 14.240 | 13.400 | 13.520 | 13.206 | 23,271,328 |
| May 23, 2024 | 14.600 | 14.700 | 14.040 | 14.320 | 13.988 | 18,927,026 |
| May 22, 2024 | 15.080 | 15.540 | 14.680 | 14.740 | 14.398 | 39,088,176 |
| May 21, 2024 | 14.660 | 15.540 | 14.660 | 15.080 | 14.730 | 30,395,621 |
| May 20, 2024 | 15.300 | 15.300 | 14.500 | 15.040 | 14.691 | 63,066,754 |
| May 17, 2024 | 14.300 | 15.420 | 14.160 | 15.300 | 14.945 | 105,547,738 |
| May 16, 2024 | 13.220 | 14.340 | 13.080 | 13.800 | 13.480 | 63,718,601 |
| May 14, 2024 | 12.600 | 12.980 | 12.340 | 12.440 | 12.151 | 15,735,109 |
| May 13, 2024 | 12.500 | 12.640 | 12.000 | 12.460 | 12.171 | 22,494,057 |
| May 10, 2024 | 12.060 | 12.680 | 11.780 | 12.560 | 12.269 | 44,212,258 |
| May 9, 2024 | 11.560 | 12.340 | 11.540 | 11.920 | 11.643 | 27,768,784 |
| May 8, 2024 | 12.460 | 12.580 | 11.340 | 11.500 | 11.233 | 37,303,242 |
Related Tickers
0688.HK CHINA OVERSEAS
13.480
-0.15%
2202.HK China Vanke Co., Ltd.
5.330
-0.93%
1109.HK CHINA RES LAND
26.250
-0.94%
3383.HK Agile Group Holdings Limited
0.460
-2.13%
1638.HK KAISA GROUP
0.182
+4.00%
0884.HK CIFI HOLD GP
0.201
-10.27%
1918.HK SUNAC
1.460
-2.67%
2007.HK Country Garden Holdings Company Limited
0.420
-1.18%
0123.HK YUEXIU PROPERTY
4.750
-0.42%
SHG.F Sun Hung Kai Properties Limited
8.65
-0.57%