HKSE - Delayed Quote HKD
DREAM INT'L (1126.HK)
6.140
0.000
(0.00%)
At close: 4:08:22 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 14, 2025 | 6.150 | 6.150 | 6.000 | 6.140 | 6.140 | 480,000 |
| May 14, 2025 | 0.4 Dividend | |||||
| May 13, 2025 | 6.700 | 6.700 | 6.360 | 6.540 | 6.140 | 943,000 |
| May 12, 2025 | 6.360 | 6.780 | 6.250 | 6.700 | 6.290 | 1,434,000 |
| May 9, 2025 | 6.210 | 6.450 | 6.150 | 6.400 | 6.009 | 1,774,000 |
| May 8, 2025 | 6.070 | 6.220 | 6.070 | 6.210 | 5.830 | 370,000 |
| May 7, 2025 | 6.140 | 6.250 | 6.070 | 6.120 | 5.746 | 1,523,000 |
| May 6, 2025 | 6.040 | 6.190 | 6.000 | 6.140 | 5.764 | 614,000 |
| May 2, 2025 | 5.800 | 6.090 | 5.790 | 6.040 | 5.671 | 1,134,000 |
| Apr 30, 2025 | 5.650 | 5.850 | 5.630 | 5.800 | 5.445 | 532,000 |
| Apr 29, 2025 | 5.550 | 5.660 | 5.550 | 5.630 | 5.286 | 466,000 |
| Apr 28, 2025 | 5.720 | 5.800 | 5.590 | 5.640 | 5.295 | 606,000 |
| Apr 25, 2025 | 5.700 | 5.790 | 5.650 | 5.720 | 5.370 | 548,000 |
| Apr 24, 2025 | 5.850 | 5.850 | 5.620 | 5.670 | 5.323 | 634,000 |
| Apr 23, 2025 | 5.630 | 5.900 | 5.600 | 5.860 | 5.502 | 1,158,000 |
| Apr 22, 2025 | 5.200 | 5.560 | 5.240 | 5.530 | 5.192 | 1,612,000 |
| Apr 17, 2025 | 5.210 | 5.320 | 5.190 | 5.270 | 4.948 | 1,012,000 |
| Apr 16, 2025 | 5.330 | 5.450 | 5.150 | 5.220 | 4.901 | 1,630,000 |
| Apr 15, 2025 | 5.300 | 5.430 | 5.160 | 5.280 | 4.957 | 2,398,000 |
| Apr 14, 2025 | 4.930 | 5.250 | 4.850 | 5.250 | 4.929 | 3,166,000 |
| Apr 11, 2025 | 5.030 | 5.120 | 4.900 | 4.900 | 4.600 | 1,201,679 |
| Apr 10, 2025 | 5.270 | 5.480 | 4.940 | 4.940 | 4.638 | 2,262,000 |
| Apr 9, 2025 | 4.570 | 4.730 | 4.310 | 4.590 | 4.309 | 1,475,885 |
| Apr 8, 2025 | 4.650 | 4.850 | 4.630 | 4.630 | 4.347 | 1,394,489 |
| Apr 7, 2025 | 5.420 | 5.420 | 4.500 | 4.600 | 4.319 | 3,687,315 |
| Apr 3, 2025 | 6.600 | 6.600 | 5.380 | 5.630 | 5.286 | 3,496,000 |
| Apr 2, 2025 | 6.800 | 7.020 | 6.730 | 6.730 | 6.318 | 1,274,400 |
| Apr 1, 2025 | 6.500 | 6.970 | 6.280 | 6.800 | 6.384 | 1,680,000 |
| Mar 31, 2025 | 6.300 | 6.460 | 6.230 | 6.260 | 5.877 | 1,168,673 |
| Mar 28, 2025 | 6.090 | 6.180 | 6.030 | 6.080 | 5.708 | 258,293 |
| Mar 27, 2025 | 6.030 | 6.110 | 6.020 | 6.040 | 5.671 | 458,000 |
| Mar 26, 2025 | 6.150 | 6.200 | 6.040 | 6.100 | 5.727 | 100,000 |
| Mar 25, 2025 | 6.130 | 6.310 | 6.130 | 6.150 | 5.774 | 108,000 |
| Mar 24, 2025 | 6.080 | 6.130 | 5.910 | 6.130 | 5.755 | 130,000 |
| Mar 21, 2025 | 6.250 | 6.250 | 6.060 | 6.120 | 5.746 | 244,000 |
| Mar 20, 2025 | 6.300 | 6.310 | 6.210 | 6.310 | 5.924 | 162,170 |
| Mar 19, 2025 | 6.260 | 6.300 | 6.170 | 6.300 | 5.915 | 244,300 |
| Mar 18, 2025 | 6.160 | 6.280 | 6.160 | 6.240 | 5.858 | 240,000 |
| Mar 17, 2025 | 6.110 | 6.200 | 6.110 | 6.190 | 5.811 | 1,898,579 |
| Mar 14, 2025 | 6.160 | 6.210 | 6.070 | 6.130 | 5.755 | 200,000 |
| Mar 13, 2025 | 6.200 | 6.250 | 6.100 | 6.130 | 5.755 | 234,000 |
| Mar 12, 2025 | 6.200 | 6.210 | 6.130 | 6.180 | 5.802 | 814,000 |
| Mar 11, 2025 | 5.940 | 6.110 | 5.940 | 6.110 | 5.736 | 453,153 |
| Mar 10, 2025 | 5.970 | 5.980 | 5.850 | 5.980 | 5.614 | 224,000 |
| Mar 7, 2025 | 5.960 | 5.960 | 5.880 | 5.930 | 5.567 | 278,000 |
| Mar 6, 2025 | 5.910 | 5.980 | 5.820 | 5.940 | 5.577 | 852,102 |
| Mar 5, 2025 | 5.680 | 5.910 | 5.650 | 5.900 | 5.539 | 438,115 |
| Mar 4, 2025 | 5.750 | 5.750 | 5.650 | 5.680 | 5.333 | 102,000 |
| Mar 3, 2025 | 5.700 | 5.830 | 5.640 | 5.750 | 5.398 | 188,000 |
| Feb 28, 2025 | 5.840 | 5.840 | 5.730 | 5.740 | 5.389 | 132,000 |
| Feb 27, 2025 | 5.700 | 5.790 | 5.690 | 5.780 | 5.426 | 400,000 |
| Feb 26, 2025 | 5.640 | 5.850 | 5.640 | 5.710 | 5.361 | 716,000 |
| Feb 25, 2025 | 5.630 | 5.660 | 5.590 | 5.590 | 5.248 | 126,000 |
| Feb 24, 2025 | 5.660 | 5.700 | 5.620 | 5.620 | 5.276 | 122,000 |
| Feb 21, 2025 | 5.740 | 5.740 | 5.650 | 5.650 | 5.304 | 100,000 |
| Feb 20, 2025 | 5.600 | 5.760 | 5.550 | 5.740 | 5.389 | 430,000 |
| Feb 19, 2025 | 5.630 | 5.700 | 5.620 | 5.660 | 5.314 | 210,000 |
| Feb 18, 2025 | 5.580 | 5.690 | 5.550 | 5.610 | 5.267 | 130,000 |
| Feb 17, 2025 | 5.530 | 5.760 | 5.540 | 5.580 | 5.239 | 551,016 |
| Feb 14, 2025 | 5.680 | 5.680 | 5.480 | 5.480 | 5.145 | 425,234 |
| Feb 13, 2025 | 5.720 | 5.780 | 5.680 | 5.680 | 5.333 | 136,000 |
| Feb 12, 2025 | 5.780 | 5.780 | 5.660 | 5.720 | 5.370 | 338,000 |
| Feb 11, 2025 | 5.760 | 5.790 | 5.630 | 5.790 | 5.436 | 228,488 |
| Feb 10, 2025 | 5.810 | 5.810 | 5.720 | 5.730 | 5.380 | 150,000 |
| Feb 7, 2025 | 5.670 | 5.820 | 5.670 | 5.800 | 5.445 | 196,000 |
| Feb 6, 2025 | 5.470 | 5.680 | 5.470 | 5.670 | 5.323 | 407,948 |
| Feb 5, 2025 | 5.420 | 5.570 | 5.410 | 5.500 | 5.164 | 297,920 |
| Feb 4, 2025 | 5.360 | 5.420 | 5.330 | 5.400 | 5.070 | 527,161 |
| Feb 3, 2025 | 5.420 | 5.420 | 5.200 | 5.280 | 4.957 | 698,000 |
| Jan 28, 2025 | 5.420 | 5.420 | 5.420 | 5.420 | 5.089 | - |
| Jan 27, 2025 | 5.460 | 5.570 | 5.410 | 5.490 | 5.154 | 199,167 |
| Jan 24, 2025 | 5.410 | 5.550 | 5.400 | 5.460 | 5.126 | 124,000 |
| Jan 23, 2025 | 5.520 | 5.550 | 5.380 | 5.460 | 5.126 | 205,797 |
| Jan 22, 2025 | 5.350 | 5.520 | 5.350 | 5.520 | 5.182 | 538,000 |
| Jan 21, 2025 | 5.320 | 5.340 | 5.220 | 5.340 | 5.013 | 255,797 |
| Jan 20, 2025 | 5.310 | 5.310 | 5.240 | 5.260 | 4.938 | 226,000 |
| Jan 17, 2025 | 5.220 | 5.280 | 5.110 | 5.280 | 4.957 | 326,000 |
| Jan 16, 2025 | 5.090 | 5.240 | 5.090 | 5.140 | 4.826 | 136,000 |
| Jan 15, 2025 | 5.060 | 5.150 | 5.050 | 5.130 | 4.816 | 140,000 |
| Jan 14, 2025 | 4.970 | 5.100 | 5.020 | 5.040 | 4.732 | 178,007 |
| Jan 13, 2025 | 4.970 | 5.030 | 4.970 | 5.000 | 4.694 | 166,000 |
| Jan 10, 2025 | 5.050 | 5.050 | 4.970 | 4.970 | 4.666 | 582,000 |
| Jan 9, 2025 | 5.050 | 5.060 | 4.970 | 4.970 | 4.666 | 74,000 |
| Jan 8, 2025 | 4.990 | 5.000 | 4.960 | 4.970 | 4.666 | 70,000 |
| Jan 7, 2025 | 5.000 | 5.000 | 4.950 | 5.000 | 4.694 | 154,000 |
| Jan 6, 2025 | 5.060 | 5.070 | 4.980 | 4.990 | 4.685 | 98,000 |
| Jan 3, 2025 | 5.000 | 5.080 | 4.950 | 4.960 | 4.657 | 210,000 |
| Jan 2, 2025 | 4.990 | 4.990 | 4.930 | 4.940 | 4.638 | 238,000 |
| Dec 31, 2024 | 4.990 | 4.990 | 4.990 | 4.990 | 4.685 | - |
| Dec 30, 2024 | 5.010 | 5.010 | 4.960 | 4.980 | 4.675 | 42,000 |
| Dec 27, 2024 | 4.920 | 5.060 | 4.920 | 5.000 | 4.694 | 120,000 |
| Dec 24, 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 4.638 | - |
| Dec 23, 2024 | 5.000 | 5.000 | 4.910 | 4.930 | 4.628 | 78,000 |
| Dec 20, 2024 | 4.940 | 5.000 | 4.940 | 5.000 | 4.694 | 90,000 |
| Dec 19, 2024 | 4.950 | 5.030 | 4.900 | 5.030 | 4.722 | 208,000 |
| Dec 18, 2024 | 5.100 | 5.100 | 5.000 | 5.020 | 4.713 | 246,000 |
| Dec 17, 2024 | 5.100 | 5.180 | 5.050 | 5.070 | 4.760 | 354,000 |
| Dec 16, 2024 | 5.240 | 5.240 | 5.050 | 5.110 | 4.797 | 396,000 |
| Dec 13, 2024 | 5.300 | 5.280 | 5.170 | 5.240 | 4.920 | 160,000 |
| Dec 12, 2024 | 5.080 | 5.320 | 5.080 | 5.320 | 4.995 | 294,000 |
| Dec 11, 2024 | 5.250 | 5.250 | 5.130 | 5.130 | 4.816 | 722,600 |
| Dec 10, 2024 | 5.270 | 5.380 | 5.140 | 5.190 | 4.873 | 956,000 |
| Dec 9, 2024 | 4.830 | 5.270 | 4.830 | 5.270 | 4.948 | 1,636,000 |
| Dec 6, 2024 | 4.800 | 4.850 | 4.790 | 4.850 | 4.553 | 306,000 |
| Dec 5, 2024 | 4.900 | 4.900 | 4.790 | 4.790 | 4.497 | 1,480,000 |
| Dec 4, 2024 | 4.800 | 4.840 | 4.780 | 4.800 | 4.506 | 96,000 |
| Dec 3, 2024 | 4.800 | 4.840 | 4.740 | 4.790 | 4.497 | 400,000 |
| Dec 2, 2024 | 4.840 | 4.840 | 4.780 | 4.780 | 4.488 | 112,000 |
| Nov 29, 2024 | 4.800 | 4.850 | 4.800 | 4.820 | 4.525 | 112,000 |
| Nov 28, 2024 | 4.750 | 4.880 | 4.690 | 4.790 | 4.497 | 268,000 |
| Nov 27, 2024 | 4.700 | 4.730 | 4.670 | 4.730 | 4.441 | 254,000 |
| Nov 26, 2024 | 4.880 | 4.880 | 4.690 | 4.690 | 4.403 | 274,000 |
| Nov 25, 2024 | 4.900 | 4.900 | 4.820 | 4.820 | 4.525 | 254,000 |
| Nov 22, 2024 | 4.870 | 4.870 | 4.720 | 4.800 | 4.506 | 276,000 |
| Nov 21, 2024 | 4.870 | 4.870 | 4.800 | 4.840 | 4.544 | 110,000 |
| Nov 20, 2024 | 4.820 | 4.890 | 4.820 | 4.870 | 4.572 | 256,000 |
| Nov 19, 2024 | 4.750 | 4.800 | 4.740 | 4.800 | 4.506 | 108,000 |
| Nov 18, 2024 | 4.740 | 4.790 | 4.710 | 4.740 | 4.450 | 124,000 |
| Nov 15, 2024 | 4.700 | 4.850 | 4.650 | 4.740 | 4.450 | 404,000 |
| Nov 14, 2024 | 4.700 | 4.760 | 4.690 | 4.750 | 4.459 | 84,000 |
| Nov 13, 2024 | 4.800 | 4.820 | 4.660 | 4.700 | 4.413 | 404,000 |
| Nov 12, 2024 | 4.800 | 4.930 | 4.800 | 4.800 | 4.506 | 520,000 |
| Nov 11, 2024 | 4.920 | 4.920 | 4.800 | 4.850 | 4.553 | 112,000 |
| Nov 8, 2024 | 4.830 | 4.950 | 4.830 | 4.840 | 4.544 | 134,000 |
| Nov 7, 2024 | 4.790 | 4.900 | 4.780 | 4.830 | 4.535 | 362,000 |
| Nov 6, 2024 | 4.800 | 4.850 | 4.750 | 4.780 | 4.488 | 308,000 |
| Nov 5, 2024 | 4.800 | 4.850 | 4.750 | 4.760 | 4.469 | 233,260 |
| Nov 4, 2024 | 4.800 | 4.850 | 4.760 | 4.800 | 4.506 | 76,000 |
| Nov 1, 2024 | 4.780 | 4.850 | 4.730 | 4.830 | 4.535 | 388,000 |
| Oct 31, 2024 | 4.950 | 4.950 | 4.750 | 4.820 | 4.525 | 256,000 |
| Oct 30, 2024 | 4.900 | 4.900 | 4.760 | 4.900 | 4.600 | 496,000 |
| Oct 29, 2024 | 4.900 | 4.900 | 4.790 | 4.850 | 4.553 | 222,000 |
| Oct 28, 2024 | 4.700 | 4.900 | 4.690 | 4.900 | 4.600 | 718,000 |
| Oct 25, 2024 | 4.680 | 4.700 | 4.670 | 4.680 | 4.394 | 1,434,000 |
| Oct 24, 2024 | 4.690 | 4.700 | 4.670 | 4.680 | 4.394 | 406,000 |
| Oct 23, 2024 | 4.700 | 4.700 | 4.620 | 4.670 | 4.384 | 158,000 |
| Oct 22, 2024 | 4.740 | 4.750 | 4.670 | 4.690 | 4.403 | 132,000 |
| Oct 21, 2024 | 4.700 | 4.750 | 4.670 | 4.720 | 4.431 | 168,000 |
| Oct 18, 2024 | 4.700 | 4.740 | 4.660 | 4.670 | 4.384 | 302,000 |
| Oct 17, 2024 | 4.770 | 4.770 | 4.600 | 4.600 | 4.319 | 414,000 |
| Oct 16, 2024 | 4.750 | 4.820 | 4.740 | 4.770 | 4.478 | 640,000 |
| Oct 15, 2024 | 4.840 | 4.900 | 4.750 | 4.750 | 4.459 | 588,000 |
| Oct 14, 2024 | 4.700 | 4.880 | 4.680 | 4.840 | 4.544 | 740,000 |
| Oct 10, 2024 | 4.600 | 4.730 | 4.600 | 4.660 | 4.375 | 679,000 |
| Oct 9, 2024 | 4.530 | 4.680 | 4.530 | 4.620 | 4.337 | 886,000 |
| Oct 8, 2024 | 4.740 | 4.740 | 4.470 | 4.530 | 4.253 | 1,097,000 |
| Oct 7, 2024 | 4.680 | 4.740 | 4.620 | 4.740 | 4.450 | 1,406,000 |
| Oct 4, 2024 | 4.670 | 4.700 | 4.610 | 4.650 | 4.366 | 569,000 |
| Oct 3, 2024 | 4.600 | 4.660 | 4.510 | 4.660 | 4.375 | 1,645,000 |
| Oct 2, 2024 | 4.360 | 4.580 | 4.330 | 4.540 | 4.262 | 816,000 |
| Sep 30, 2024 | 4.300 | 4.330 | 4.250 | 4.320 | 4.056 | 957,000 |
| Sep 27, 2024 | 4.230 | 4.300 | 4.230 | 4.270 | 4.009 | 626,000 |
| Sep 26, 2024 | 0.2 Dividend | |||||
| Sep 26, 2024 | 4.210 | 4.240 | 4.160 | 4.210 | 3.953 | 248,000 |
| Sep 25, 2024 | 4.370 | 4.410 | 4.320 | 4.370 | 3.915 | 895,920 |
| Sep 24, 2024 | 4.380 | 4.400 | 4.300 | 4.320 | 3.870 | 306,000 |
| Sep 23, 2024 | 4.300 | 4.340 | 4.270 | 4.300 | 3.852 | 182,000 |
| Sep 20, 2024 | 4.300 | 4.350 | 4.260 | 4.300 | 3.852 | 272,000 |
| Sep 19, 2024 | 4.260 | 4.340 | 4.260 | 4.260 | 3.816 | 552,000 |
| Sep 17, 2024 | 4.150 | 4.290 | 4.150 | 4.250 | 3.807 | 372,000 |
| Sep 16, 2024 | 4.190 | 4.250 | 4.190 | 4.220 | 3.781 | 122,000 |
| Sep 13, 2024 | 4.130 | 4.210 | 4.100 | 4.200 | 3.763 | 720,000 |
| Sep 12, 2024 | 4.100 | 4.180 | 4.080 | 4.100 | 3.673 | 880,000 |
| Sep 11, 2024 | 4.190 | 4.190 | 4.080 | 4.100 | 3.673 | 194,000 |
| Sep 10, 2024 | 4.130 | 4.130 | 4.060 | 4.120 | 3.691 | 430,000 |
| Sep 9, 2024 | 4.100 | 4.120 | 4.010 | 4.060 | 3.637 | 416,000 |
| Sep 5, 2024 | 4.070 | 4.140 | 4.070 | 4.100 | 3.673 | 252,000 |
| Sep 4, 2024 | 4.070 | 4.190 | 4.030 | 4.070 | 3.646 | 958,000 |
| Sep 3, 2024 | 4.110 | 4.160 | 4.030 | 4.070 | 3.646 | 824,000 |
| Sep 2, 2024 | 4.160 | 4.190 | 4.100 | 4.100 | 3.673 | 710,000 |
| Aug 30, 2024 | 4.100 | 4.190 | 4.090 | 4.160 | 3.727 | 366,000 |
| Aug 29, 2024 | 4.000 | 4.100 | 4.000 | 4.100 | 3.673 | 530,000 |
| Aug 28, 2024 | 4.000 | 4.090 | 3.950 | 4.000 | 3.583 | 1,630,000 |
| Aug 27, 2024 | 4.100 | 4.170 | 4.020 | 4.040 | 3.619 | 2,936,000 |
| Aug 26, 2024 | 4.360 | 4.380 | 4.250 | 4.270 | 3.825 | 1,394,000 |
| Aug 23, 2024 | 4.350 | 4.370 | 4.280 | 4.360 | 3.906 | 206,000 |
| Aug 22, 2024 | 4.370 | 4.440 | 4.280 | 4.370 | 3.915 | 388,000 |
| Aug 21, 2024 | 4.370 | 4.370 | 4.330 | 4.370 | 3.915 | 276,000 |
| Aug 20, 2024 | 4.400 | 4.400 | 4.330 | 4.400 | 3.942 | 392,000 |
| Aug 19, 2024 | 4.320 | 4.440 | 4.320 | 4.400 | 3.942 | 340,000 |
| Aug 16, 2024 | 4.360 | 4.400 | 4.320 | 4.390 | 3.933 | 250,000 |
| Aug 15, 2024 | 4.320 | 4.390 | 4.310 | 4.390 | 3.933 | 334,000 |
| Aug 14, 2024 | 4.400 | 4.400 | 4.260 | 4.330 | 3.879 | 548,000 |
| Aug 13, 2024 | 4.350 | 4.460 | 4.350 | 4.400 | 3.942 | 524,000 |
| Aug 12, 2024 | 4.350 | 4.450 | 4.350 | 4.360 | 3.906 | 334,000 |
| Aug 9, 2024 | 4.350 | 4.350 | 4.290 | 4.350 | 3.897 | 164,000 |
| Aug 8, 2024 | 4.330 | 4.380 | 4.290 | 4.300 | 3.852 | 226,000 |
| Aug 7, 2024 | 4.300 | 4.400 | 4.300 | 4.330 | 3.879 | 300,000 |
| Aug 6, 2024 | 4.100 | 4.320 | 4.100 | 4.260 | 3.816 | 462,000 |
| Aug 5, 2024 | 4.300 | 4.300 | 4.080 | 4.120 | 3.691 | 812,000 |
| Aug 2, 2024 | 4.380 | 4.380 | 4.230 | 4.270 | 3.825 | 460,000 |
| Aug 1, 2024 | 4.470 | 4.470 | 4.380 | 4.430 | 3.969 | 158,000 |
| Jul 31, 2024 | 4.400 | 4.430 | 4.390 | 4.430 | 3.969 | 108,000 |
| Jul 30, 2024 | 4.420 | 4.480 | 4.370 | 4.390 | 3.933 | 701,000 |
| Jul 29, 2024 | 4.500 | 4.500 | 4.370 | 4.420 | 3.960 | 352,000 |
| Jul 26, 2024 | 4.490 | 4.500 | 4.440 | 4.480 | 4.014 | 120,000 |
| Jul 25, 2024 | 4.500 | 4.500 | 4.460 | 4.490 | 4.022 | 170,000 |
| Jul 24, 2024 | 4.500 | 4.540 | 4.480 | 4.530 | 4.058 | 204,000 |
| Jul 23, 2024 | 4.520 | 4.580 | 4.460 | 4.500 | 4.031 | 508,000 |
| Jul 22, 2024 | 4.450 | 4.590 | 4.450 | 4.520 | 4.049 | 320,000 |
| Jul 19, 2024 | 4.630 | 4.630 | 4.450 | 4.490 | 4.022 | 654,000 |
| Jul 18, 2024 | 4.570 | 4.650 | 4.430 | 4.650 | 4.166 | 970,000 |
| Jul 17, 2024 | 4.560 | 4.620 | 4.430 | 4.440 | 3.978 | 834,000 |
| Jul 16, 2024 | 4.420 | 4.700 | 4.420 | 4.540 | 4.067 | 1,071,000 |
| Jul 15, 2024 | 4.400 | 4.440 | 4.290 | 4.400 | 3.942 | 1,022,000 |
| Jul 12, 2024 | 4.320 | 4.400 | 4.260 | 4.390 | 3.933 | 620,000 |
| Jul 11, 2024 | 4.260 | 4.340 | 4.220 | 4.280 | 3.834 | 522,000 |
| Jul 10, 2024 | 4.310 | 4.330 | 4.220 | 4.250 | 3.807 | 954,000 |
| Jul 9, 2024 | 4.360 | 4.360 | 4.290 | 4.310 | 3.861 | 224,000 |
| Jul 8, 2024 | 4.370 | 4.450 | 4.330 | 4.350 | 3.897 | 254,000 |
| Jul 5, 2024 | 4.410 | 4.440 | 4.380 | 4.380 | 3.924 | 328,000 |
| Jul 4, 2024 | 4.430 | 4.440 | 4.370 | 4.410 | 3.951 | 266,000 |
| Jul 3, 2024 | 4.440 | 4.450 | 4.350 | 4.430 | 3.969 | 374,000 |
| Jul 2, 2024 | 4.320 | 4.440 | 4.220 | 4.440 | 3.978 | 422,000 |
| Jun 28, 2024 | 4.440 | 4.470 | 4.230 | 4.270 | 3.825 | 370,000 |
| Jun 27, 2024 | 4.440 | 4.530 | 4.280 | 4.370 | 3.915 | 710,000 |
| Jun 26, 2024 | 4.490 | 4.490 | 4.420 | 4.450 | 3.987 | 174,000 |
| Jun 25, 2024 | 4.380 | 4.560 | 4.360 | 4.500 | 4.031 | 332,000 |
| Jun 24, 2024 | 4.360 | 4.380 | 4.270 | 4.360 | 3.906 | 526,000 |
| Jun 21, 2024 | 4.530 | 4.530 | 4.350 | 4.360 | 3.906 | 942,000 |
| Jun 20, 2024 | 4.500 | 4.530 | 4.450 | 4.530 | 4.058 | 192,000 |
| Jun 19, 2024 | 4.580 | 4.580 | 4.450 | 4.470 | 4.005 | 498,000 |
| Jun 18, 2024 | 4.570 | 4.570 | 4.510 | 4.570 | 4.094 | 154,000 |
| Jun 17, 2024 | 4.630 | 4.630 | 4.520 | 4.570 | 4.094 | 372,000 |
| Jun 14, 2024 | 4.570 | 4.620 | 4.500 | 4.620 | 4.139 | 922,000 |
| Jun 13, 2024 | 4.740 | 4.750 | 4.520 | 4.570 | 4.094 | 1,656,000 |
| Jun 12, 2024 | 4.750 | 4.770 | 4.700 | 4.750 | 4.255 | 222,000 |
| Jun 11, 2024 | 5.000 | 5.040 | 4.740 | 4.780 | 4.282 | 708,000 |
| Jun 7, 2024 | 4.950 | 5.040 | 4.910 | 4.980 | 4.461 | 220,000 |
| Jun 6, 2024 | 5.010 | 5.030 | 4.900 | 4.940 | 4.426 | 395,000 |
| Jun 5, 2024 | 4.960 | 5.050 | 4.960 | 5.020 | 4.497 | 572,000 |
| Jun 4, 2024 | 4.870 | 4.980 | 4.850 | 4.950 | 4.435 | 198,000 |
| Jun 3, 2024 | 4.960 | 4.980 | 4.850 | 4.850 | 4.345 | 402,000 |
| May 31, 2024 | 5.000 | 5.000 | 4.780 | 4.870 | 4.363 | 750,000 |
| May 30, 2024 | 4.920 | 4.920 | 4.810 | 4.860 | 4.354 | 840,000 |
| May 29, 2024 | 5.060 | 5.060 | 4.940 | 4.950 | 4.435 | 609,000 |
| May 28, 2024 | 5.050 | 5.120 | 5.030 | 5.080 | 4.551 | 500,000 |
| May 27, 2024 | 4.970 | 5.080 | 4.960 | 5.080 | 4.551 | 858,000 |
| May 24, 2024 | 5.000 | 5.120 | 4.930 | 4.960 | 4.444 | 616,000 |
| May 23, 2024 | 5.100 | 5.180 | 4.990 | 5.000 | 4.479 | 904,000 |
| May 22, 2024 | 4.920 | 5.160 | 4.870 | 5.140 | 4.605 | 2,638,000 |
| May 21, 2024 | 4.850 | 4.960 | 4.800 | 4.900 | 4.390 | 1,938,675 |
| May 20, 2024 | 4.670 | 4.820 | 4.670 | 4.780 | 4.282 | 3,046,000 |
| May 17, 2024 | 4.680 | 4.700 | 4.600 | 4.640 | 4.157 | 724,000 |
| May 16, 2024 | 4.710 | 4.710 | 4.610 | 4.670 | 4.184 | 1,194,000 |
| May 14, 2024 | 4.850 | 4.850 | 4.650 | 4.710 | 4.220 | 1,028,000 |
Related Tickers
0869.HK PLAYMATES TOYS
0.530
0.00%
BHU.SI SUTL Enterprise Limited
0.7200
0.00%
1086.HK GOODBABY INTL
1.350
-2.17%
ASMDEE-B.ST Asmodee Group AB (publ)
118.52
-0.82%
JAKK JAKKS Pacific, Inc.
22.30
-3.78%
CLAR Clarus Corporation
3.2200
-5.01%
2020.HK ANTA Sports Products Limited
94.650
+3.67%
9992.HK Pop Mart International Group Limited
193.700
+0.47%
MAT Mattel, Inc.
19.70
+0.13%
FNKO Funko, Inc.
4.9200
-4.65%