HKSE - Delayed Quote HKD
PC PARTNER (1263.HK)
6.460
-0.480
(-6.92%)
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 30, 2025 | 6.890 | 6.890 | 6.360 | 6.460 | 6.460 | 5,550,000 |
| May 29, 2025 | 6.700 | 7.000 | 6.600 | 6.940 | 6.940 | 2,940,000 |
| May 28, 2025 | 6.940 | 6.940 | 6.610 | 6.690 | 6.690 | 1,892,000 |
| May 27, 2025 | 7.100 | 7.100 | 6.720 | 6.940 | 6.940 | 1,314,000 |
| May 26, 2025 | 7.000 | 7.030 | 6.710 | 6.710 | 6.710 | 2,272,000 |
| May 23, 2025 | 7.130 | 7.190 | 6.970 | 7.010 | 7.010 | 1,920,000 |
| May 22, 2025 | 7.390 | 7.390 | 7.020 | 7.120 | 7.120 | 2,408,000 |
| May 21, 2025 | 7.600 | 7.600 | 7.250 | 7.390 | 7.390 | 2,748,000 |
| May 20, 2025 | 7.690 | 7.820 | 7.380 | 7.410 | 7.410 | 1,850,000 |
| May 19, 2025 | 8.000 | 8.070 | 7.310 | 7.570 | 7.570 | 3,926,000 |
| May 16, 2025 | 0.15 Dividend | |||||
| May 16, 2025 | 7.830 | 8.110 | 7.700 | 7.830 | 7.830 | 1,696,000 |
| May 15, 2025 | 8.300 | 8.640 | 7.930 | 8.050 | 7.900 | 3,920,000 |
| May 14, 2025 | 7.710 | 8.610 | 7.710 | 8.280 | 8.126 | 5,116,000 |
| May 13, 2025 | 8.120 | 8.130 | 7.620 | 7.670 | 7.527 | 3,170,000 |
| May 12, 2025 | 7.560 | 8.210 | 7.410 | 8.080 | 7.929 | 4,358,000 |
| May 9, 2025 | 7.500 | 7.550 | 7.280 | 7.470 | 7.331 | 1,004,000 |
| May 8, 2025 | 7.470 | 7.760 | 7.460 | 7.520 | 7.380 | 1,678,000 |
| May 7, 2025 | 7.900 | 8.160 | 7.530 | 7.540 | 7.400 | 2,704,000 |
| May 6, 2025 | 7.600 | 7.900 | 7.600 | 7.800 | 7.655 | 1,734,000 |
| May 2, 2025 | 7.310 | 7.850 | 7.270 | 7.680 | 7.537 | 3,014,000 |
| Apr 30, 2025 | 7.070 | 7.440 | 7.010 | 7.280 | 7.144 | 874,000 |
| Apr 29, 2025 | 6.840 | 7.120 | 6.840 | 7.120 | 6.987 | 664,000 |
| Apr 28, 2025 | 7.100 | 7.100 | 6.820 | 6.880 | 6.752 | 1,330,000 |
| Apr 25, 2025 | 7.210 | 7.350 | 7.130 | 7.140 | 7.007 | 1,816,000 |
| Apr 24, 2025 | 7.450 | 7.450 | 7.100 | 7.150 | 7.017 | 1,124,000 |
| Apr 23, 2025 | 7.050 | 7.600 | 7.050 | 7.450 | 7.311 | 4,046,000 |
| Apr 22, 2025 | 6.900 | 7.090 | 6.580 | 6.830 | 6.703 | 2,194,000 |
| Apr 17, 2025 | 6.610 | 6.960 | 6.610 | 6.780 | 6.654 | 1,002,000 |
| Apr 16, 2025 | 6.970 | 7.130 | 6.640 | 6.840 | 6.713 | 4,184,991 |
| Apr 15, 2025 | 7.170 | 7.210 | 6.900 | 6.970 | 6.840 | 1,322,159 |
| Apr 14, 2025 | 7.220 | 7.480 | 7.000 | 7.170 | 7.036 | 3,634,000 |
| Apr 11, 2025 | 6.760 | 7.170 | 6.610 | 6.850 | 6.722 | 2,942,000 |
| Apr 10, 2025 | 7.550 | 7.700 | 6.750 | 6.750 | 6.624 | 6,450,000 |
| Apr 9, 2025 | 5.990 | 6.610 | 5.750 | 6.570 | 6.448 | 5,456,000 |
| Apr 8, 2025 | 6.200 | 6.550 | 5.970 | 6.360 | 6.241 | 7,158,000 |
| Apr 7, 2025 | 7.100 | 7.300 | 5.850 | 5.950 | 5.839 | 21,157,400 |
| Apr 3, 2025 | 8.850 | 8.910 | 7.980 | 8.350 | 8.194 | 7,443,000 |
| Apr 2, 2025 | 8.800 | 9.350 | 8.800 | 9.160 | 8.989 | 2,569,062 |
| Apr 1, 2025 | 9.300 | 9.300 | 8.740 | 8.850 | 8.685 | 3,454,054 |
| Mar 31, 2025 | 8.680 | 9.350 | 8.470 | 9.330 | 9.156 | 6,504,000 |
| Mar 28, 2025 | 9.300 | 9.740 | 8.650 | 8.870 | 8.705 | 8,067,000 |
| Mar 27, 2025 | 10.320 | 10.440 | 9.500 | 9.520 | 9.343 | 5,960,000 |
| Mar 26, 2025 | 10.500 | 10.700 | 10.240 | 10.320 | 10.128 | 3,854,000 |
| Mar 25, 2025 | 11.400 | 11.480 | 10.300 | 10.480 | 10.285 | 5,644,000 |
| Mar 24, 2025 | 10.860 | 11.360 | 10.600 | 11.260 | 11.050 | 4,686,000 |
| Mar 21, 2025 | 11.720 | 12.000 | 10.460 | 10.820 | 10.618 | 10,882,000 |
| Mar 20, 2025 | 11.400 | 12.380 | 11.300 | 11.720 | 11.502 | 5,278,100 |
| Mar 19, 2025 | 13.040 | 13.040 | 11.720 | 11.900 | 11.678 | 8,710,680 |
| Mar 18, 2025 | 12.840 | 14.180 | 12.840 | 13.200 | 12.954 | 11,619,000 |
| Mar 17, 2025 | 12.060 | 12.980 | 12.000 | 12.600 | 12.365 | 9,400,500 |
| Mar 14, 2025 | 11.300 | 12.200 | 10.900 | 12.060 | 11.835 | 9,514,000 |
| Mar 13, 2025 | 12.200 | 12.600 | 11.100 | 11.300 | 11.089 | 8,369,893 |
| Mar 12, 2025 | 12.600 | 13.380 | 11.960 | 12.340 | 12.110 | 12,448,000 |
| Mar 11, 2025 | 10.480 | 12.700 | 10.000 | 12.600 | 12.365 | 21,600,000 |
| Mar 10, 2025 | 9.290 | 11.180 | 9.290 | 10.900 | 10.697 | 15,238,900 |
| Mar 7, 2025 | 9.140 | 9.640 | 9.060 | 9.150 | 8.980 | 8,098,000 |
| Mar 6, 2025 | 8.740 | 9.280 | 8.520 | 9.150 | 8.980 | 8,150,000 |
| Mar 5, 2025 | 8.010 | 8.680 | 8.010 | 8.680 | 8.518 | 4,645,000 |
| Mar 4, 2025 | 7.920 | 8.090 | 7.500 | 8.010 | 7.861 | 2,598,000 |
| Mar 3, 2025 | 7.410 | 8.230 | 7.400 | 8.060 | 7.910 | 8,581,000 |
| Feb 28, 2025 | 8.970 | 8.980 | 7.900 | 7.910 | 7.763 | 8,333,500 |
| Feb 27, 2025 | 9.000 | 9.830 | 8.680 | 8.840 | 8.675 | 10,230,000 |
| Feb 26, 2025 | 8.580 | 9.100 | 8.500 | 8.920 | 8.754 | 7,512,000 |
| Feb 25, 2025 | 7.850 | 8.800 | 7.760 | 8.490 | 8.332 | 6,443,500 |
| Feb 24, 2025 | 7.950 | 8.130 | 7.730 | 8.000 | 7.851 | 2,898,000 |
| Feb 21, 2025 | 8.800 | 8.840 | 7.800 | 7.950 | 7.802 | 6,634,000 |
| Feb 20, 2025 | 7.610 | 8.360 | 7.570 | 8.320 | 8.165 | 8,199,846 |
| Feb 19, 2025 | 6.600 | 7.590 | 6.570 | 7.570 | 7.429 | 7,676,000 |
| Feb 18, 2025 | 6.400 | 6.680 | 6.310 | 6.570 | 6.448 | 3,174,000 |
| Feb 17, 2025 | 6.500 | 6.650 | 6.200 | 6.310 | 6.192 | 3,194,000 |
| Feb 14, 2025 | 5.610 | 6.200 | 5.600 | 6.080 | 5.967 | 10,923,844 |
| Feb 13, 2025 | 6.400 | 6.720 | 6.300 | 6.340 | 6.222 | 2,762,179 |
| Feb 12, 2025 | 5.810 | 6.520 | 5.810 | 6.450 | 6.330 | 4,869,000 |
| Feb 11, 2025 | 6.000 | 6.000 | 5.810 | 5.850 | 5.741 | 1,068,000 |
| Feb 10, 2025 | 5.860 | 5.990 | 5.750 | 5.950 | 5.839 | 1,100,000 |
| Feb 7, 2025 | 5.780 | 5.900 | 5.700 | 5.870 | 5.761 | 1,088,000 |
| Feb 6, 2025 | 5.580 | 5.900 | 5.510 | 5.780 | 5.672 | 2,248,000 |
| Feb 5, 2025 | 5.530 | 5.580 | 5.450 | 5.550 | 5.447 | 532,000 |
| Feb 4, 2025 | 5.470 | 5.600 | 5.400 | 5.580 | 5.476 | 1,114,000 |
| Feb 3, 2025 | 5.240 | 5.540 | 5.010 | 5.470 | 5.368 | 1,480,000 |
| Jan 28, 2025 | 5.250 | 5.250 | 5.250 | 5.250 | 5.152 | - |
| Jan 27, 2025 | 5.590 | 5.630 | 5.230 | 5.350 | 5.250 | 1,506,000 |
| Jan 24, 2025 | 5.510 | 5.630 | 5.350 | 5.590 | 5.486 | 1,532,000 |
| Jan 23, 2025 | 5.340 | 5.630 | 5.300 | 5.480 | 5.378 | 2,204,000 |
| Jan 22, 2025 | 5.340 | 5.420 | 5.280 | 5.340 | 5.240 | 576,156 |
| Jan 21, 2025 | 5.270 | 5.350 | 5.220 | 5.320 | 5.221 | 480,000 |
| Jan 20, 2025 | 5.300 | 5.430 | 5.160 | 5.280 | 5.182 | 760,000 |
| Jan 17, 2025 | 5.140 | 5.220 | 5.110 | 5.200 | 5.103 | 382,100 |
| Jan 16, 2025 | 5.160 | 5.220 | 5.090 | 5.180 | 5.083 | 450,000 |
| Jan 15, 2025 | 5.300 | 5.300 | 5.150 | 5.160 | 5.064 | 390,000 |
| Jan 14, 2025 | 5.130 | 5.320 | 5.090 | 5.320 | 5.221 | 694,000 |
| Jan 13, 2025 | 5.220 | 5.260 | 5.060 | 5.170 | 5.074 | 628,000 |
| Jan 10, 2025 | 5.420 | 5.480 | 5.220 | 5.220 | 5.123 | 730,000 |
| Jan 9, 2025 | 5.300 | 5.590 | 5.290 | 5.470 | 5.368 | 1,814,000 |
| Jan 8, 2025 | 5.420 | 5.420 | 5.210 | 5.300 | 5.201 | 737,000 |
| Jan 7, 2025 | 5.500 | 5.600 | 5.200 | 5.370 | 5.270 | 1,840,000 |
| Jan 6, 2025 | 5.500 | 5.630 | 5.300 | 5.410 | 5.309 | 2,280,000 |
| Jan 3, 2025 | 5.000 | 5.690 | 4.950 | 5.480 | 5.378 | 6,386,000 |
| Jan 2, 2025 | 5.000 | 5.080 | 4.970 | 5.000 | 4.907 | 1,122,000 |
| Dec 31, 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 4.887 | - |
| Dec 30, 2024 | 4.920 | 5.040 | 4.920 | 5.000 | 4.907 | 1,192,000 |
| Dec 27, 2024 | 4.900 | 4.950 | 4.850 | 4.950 | 4.858 | 502,000 |
| Dec 24, 2024 | 4.880 | 4.880 | 4.880 | 4.880 | 4.789 | - |
| Dec 23, 2024 | 4.700 | 4.980 | 4.700 | 4.910 | 4.819 | 2,311,500 |
| Dec 20, 2024 | 4.680 | 4.680 | 4.590 | 4.600 | 4.514 | 290,000 |
| Dec 19, 2024 | 4.700 | 4.700 | 4.460 | 4.670 | 4.583 | 712,000 |
| Dec 18, 2024 | 4.670 | 4.720 | 4.620 | 4.700 | 4.612 | 340,000 |
| Dec 17, 2024 | 4.800 | 4.800 | 4.620 | 4.670 | 4.583 | 434,000 |
| Dec 16, 2024 | 4.810 | 4.810 | 4.620 | 4.690 | 4.603 | 1,048,000 |
| Dec 13, 2024 | 4.940 | 4.940 | 4.740 | 4.800 | 4.711 | 758,235 |
| Dec 12, 2024 | 4.900 | 4.950 | 4.860 | 4.920 | 4.828 | 778,000 |
| Dec 11, 2024 | 4.900 | 4.940 | 4.840 | 4.900 | 4.809 | 748,000 |
| Dec 10, 2024 | 4.960 | 4.990 | 4.780 | 4.870 | 4.779 | 948,000 |
| Dec 9, 2024 | 4.900 | 5.000 | 4.850 | 4.900 | 4.809 | 1,226,000 |
| Dec 6, 2024 | 4.960 | 5.010 | 4.760 | 4.900 | 4.809 | 946,000 |
| Dec 5, 2024 | 4.860 | 4.960 | 4.840 | 4.950 | 4.858 | 640,000 |
| Dec 4, 2024 | 4.960 | 5.020 | 4.780 | 4.870 | 4.779 | 1,304,000 |
| Dec 3, 2024 | 4.940 | 5.090 | 4.880 | 4.960 | 4.868 | 2,148,000 |
| Dec 2, 2024 | 4.970 | 5.030 | 4.890 | 4.920 | 4.828 | 988,000 |
| Nov 29, 2024 | 4.980 | 5.030 | 4.860 | 4.970 | 4.877 | 708,000 |
| Nov 28, 2024 | 4.980 | 5.130 | 4.860 | 4.980 | 4.887 | 1,602,000 |
| Nov 27, 2024 | 4.620 | 4.980 | 4.550 | 4.980 | 4.887 | 2,532,000 |
| Nov 26, 2024 | 4.780 | 4.780 | 4.530 | 4.630 | 4.544 | 1,754,000 |
| Nov 25, 2024 | 4.790 | 4.870 | 4.680 | 4.840 | 4.750 | 552,000 |
| Nov 22, 2024 | 4.890 | 5.050 | 4.750 | 4.820 | 4.730 | 1,428,000 |
| Nov 21, 2024 | 4.840 | 4.960 | 4.790 | 4.890 | 4.799 | 726,000 |
| Nov 20, 2024 | 4.880 | 4.900 | 4.740 | 4.840 | 4.750 | 810,000 |
| Nov 19, 2024 | 4.650 | 4.850 | 4.600 | 4.850 | 4.760 | 1,350,000 |
| Nov 18, 2024 | 4.910 | 4.910 | 4.670 | 4.690 | 4.603 | 1,124,000 |
| Nov 15, 2024 | 5.010 | 5.100 | 4.860 | 4.900 | 4.809 | 1,330,000 |
| Nov 14, 2024 | 5.020 | 5.320 | 4.940 | 4.940 | 4.848 | 3,110,000 |
| Nov 13, 2024 | 4.800 | 4.980 | 4.780 | 4.960 | 4.868 | 524,000 |
| Nov 12, 2024 | 5.000 | 5.130 | 4.820 | 4.820 | 4.730 | 1,700,000 |
| Nov 11, 2024 | 5.030 | 5.030 | 4.880 | 4.940 | 4.848 | 1,088,000 |
| Nov 8, 2024 | 4.690 | 5.150 | 4.600 | 5.090 | 4.995 | 3,674,000 |
| Nov 7, 2024 | 4.720 | 4.720 | 4.620 | 4.700 | 4.612 | 430,000 |
| Nov 6, 2024 | 4.710 | 4.740 | 4.600 | 4.680 | 4.593 | 448,000 |
| Nov 5, 2024 | 4.550 | 4.780 | 4.530 | 4.710 | 4.622 | 1,550,000 |
| Nov 4, 2024 | 4.470 | 4.500 | 4.420 | 4.430 | 4.347 | 368,000 |
| Nov 1, 2024 | 4.600 | 4.600 | 4.490 | 4.530 | 4.446 | 268,000 |
| Oct 31, 2024 | 4.620 | 4.660 | 4.540 | 4.630 | 4.544 | 188,000 |
| Oct 30, 2024 | 4.650 | 4.700 | 4.470 | 4.580 | 4.495 | 556,000 |
| Oct 29, 2024 | 4.790 | 4.820 | 4.600 | 4.620 | 4.534 | 898,000 |
| Oct 28, 2024 | 4.720 | 4.780 | 4.660 | 4.780 | 4.691 | 476,000 |
| Oct 25, 2024 | 4.710 | 4.810 | 4.680 | 4.740 | 4.652 | 428,000 |
| Oct 24, 2024 | 4.930 | 4.930 | 4.690 | 4.730 | 4.642 | 432,000 |
| Oct 23, 2024 | 4.830 | 4.990 | 4.820 | 4.860 | 4.769 | 748,000 |
| Oct 22, 2024 | 4.800 | 4.890 | 4.750 | 4.820 | 4.730 | 528,000 |
| Oct 21, 2024 | 4.640 | 4.920 | 4.640 | 4.780 | 4.691 | 1,518,000 |
| Oct 18, 2024 | 4.350 | 4.670 | 4.350 | 4.640 | 4.554 | 872,000 |
| Oct 17, 2024 | 4.480 | 4.520 | 4.350 | 4.350 | 4.269 | 224,000 |
| Oct 16, 2024 | 4.410 | 4.460 | 4.360 | 4.400 | 4.318 | 108,258 |
| Oct 15, 2024 | 4.630 | 4.630 | 4.350 | 4.390 | 4.308 | 704,000 |
| Oct 14, 2024 | 4.550 | 4.750 | 4.490 | 4.660 | 4.573 | 882,815 |
| Oct 10, 2024 | 4.580 | 4.600 | 4.450 | 4.550 | 4.465 | 908,714 |
| Oct 9, 2024 | 4.530 | 4.600 | 4.300 | 4.450 | 4.367 | 1,370,000 |
| Oct 8, 2024 | 5.070 | 5.070 | 4.520 | 4.530 | 4.446 | 2,588,000 |
| Oct 7, 2024 | 5.050 | 5.250 | 4.970 | 5.090 | 4.995 | 3,610,300 |
| Oct 4, 2024 | 4.630 | 4.960 | 4.630 | 4.960 | 4.868 | 3,096,500 |
| Oct 3, 2024 | 4.760 | 4.780 | 4.450 | 4.630 | 4.544 | 2,524,000 |
| Oct 2, 2024 | 4.340 | 4.810 | 4.200 | 4.800 | 4.711 | 7,940,000 |
| Sep 30, 2024 | 4.350 | 4.400 | 4.210 | 4.230 | 4.151 | 1,796,000 |
| Sep 27, 2024 | 4.200 | 4.300 | 4.150 | 4.270 | 4.190 | 1,458,000 |
| Sep 26, 2024 | 3.850 | 4.160 | 3.850 | 4.150 | 4.073 | 2,138,000 |
| Sep 25, 2024 | 4.050 | 4.050 | 3.750 | 3.850 | 3.778 | 1,104,000 |
| Sep 24, 2024 | 3.900 | 4.090 | 3.860 | 3.980 | 3.906 | 1,298,000 |
| Sep 23, 2024 | 0.2 Dividend | |||||
| Sep 23, 2024 | 4.030 | 4.020 | 3.810 | 3.840 | 3.768 | 964,000 |
| Sep 20, 2024 | 4.100 | 4.110 | 4.000 | 4.100 | 3.827 | 974,000 |
| Sep 19, 2024 | 4.100 | 4.120 | 4.040 | 4.080 | 3.809 | 270,000 |
| Sep 17, 2024 | 4.000 | 4.070 | 4.000 | 4.070 | 3.799 | 182,000 |
| Sep 16, 2024 | 4.050 | 4.050 | 4.000 | 4.010 | 3.743 | 250,000 |
| Sep 13, 2024 | 4.140 | 4.150 | 4.080 | 4.080 | 3.809 | 116,275 |
| Sep 12, 2024 | 4.020 | 4.150 | 4.020 | 4.140 | 3.865 | 186,000 |
| Sep 11, 2024 | 4.020 | 4.050 | 3.890 | 4.000 | 3.734 | 802,000 |
| Sep 10, 2024 | 4.150 | 4.150 | 4.010 | 4.090 | 3.818 | 348,000 |
| Sep 9, 2024 | 4.130 | 4.200 | 4.080 | 4.150 | 3.874 | 334,000 |
| Sep 5, 2024 | 4.190 | 4.280 | 4.190 | 4.230 | 3.949 | 68,000 |
| Sep 4, 2024 | 4.250 | 4.260 | 4.100 | 4.160 | 3.883 | 356,000 |
| Sep 3, 2024 | 4.360 | 4.390 | 4.270 | 4.300 | 4.014 | 274,000 |
| Sep 2, 2024 | 4.470 | 4.500 | 4.300 | 4.360 | 4.070 | 466,000 |
| Aug 30, 2024 | 4.520 | 4.530 | 4.460 | 4.470 | 4.173 | 448,000 |
| Aug 29, 2024 | 4.440 | 4.520 | 4.430 | 4.510 | 4.210 | 234,000 |
| Aug 28, 2024 | 4.500 | 4.600 | 4.460 | 4.510 | 4.210 | 354,000 |
| Aug 27, 2024 | 4.480 | 4.600 | 4.370 | 4.540 | 4.238 | 682,000 |
| Aug 26, 2024 | 4.650 | 4.880 | 4.380 | 4.440 | 4.145 | 2,914,000 |
| Aug 23, 2024 | 4.470 | 4.580 | 4.360 | 4.560 | 4.257 | 684,000 |
| Aug 22, 2024 | 4.460 | 4.580 | 4.400 | 4.470 | 4.173 | 769,950 |
| Aug 21, 2024 | 4.400 | 4.490 | 4.340 | 4.450 | 4.154 | 452,000 |
| Aug 20, 2024 | 4.400 | 4.400 | 4.290 | 4.390 | 4.098 | 180,000 |
| Aug 19, 2024 | 4.380 | 4.460 | 4.350 | 4.400 | 4.107 | 406,000 |
| Aug 16, 2024 | 4.340 | 4.460 | 4.250 | 4.250 | 3.967 | 908,000 |
| Aug 15, 2024 | 3.960 | 4.370 | 3.960 | 4.340 | 4.051 | 1,266,290 |
| Aug 14, 2024 | 3.920 | 3.960 | 3.890 | 3.960 | 3.697 | 216,000 |
| Aug 13, 2024 | 3.820 | 4.010 | 3.810 | 3.940 | 3.678 | 418,000 |
| Aug 12, 2024 | 3.780 | 3.860 | 3.780 | 3.820 | 3.566 | 326,000 |
| Aug 9, 2024 | 3.900 | 3.950 | 3.800 | 3.820 | 3.566 | 228,000 |
| Aug 8, 2024 | 3.810 | 3.890 | 3.810 | 3.840 | 3.585 | 166,000 |
| Aug 7, 2024 | 3.770 | 3.880 | 3.760 | 3.810 | 3.557 | 262,000 |
| Aug 6, 2024 | 3.750 | 3.840 | 3.690 | 3.740 | 3.491 | 434,000 |
| Aug 5, 2024 | 3.960 | 3.960 | 3.640 | 3.720 | 3.473 | 1,057,999 |
| Aug 2, 2024 | 4.120 | 4.120 | 3.960 | 4.000 | 3.734 | 502,000 |
| Aug 1, 2024 | 4.240 | 4.250 | 4.130 | 4.160 | 3.883 | 134,000 |
| Jul 31, 2024 | 4.140 | 4.220 | 4.140 | 4.200 | 3.921 | 138,000 |
| Jul 30, 2024 | 4.140 | 4.190 | 4.110 | 4.130 | 3.855 | 152,000 |
| Jul 29, 2024 | 4.110 | 4.200 | 4.110 | 4.140 | 3.865 | 136,000 |
| Jul 26, 2024 | 4.030 | 4.180 | 4.030 | 4.140 | 3.865 | 252,000 |
| Jul 25, 2024 | 4.220 | 4.240 | 3.810 | 4.020 | 3.753 | 752,000 |
| Jul 24, 2024 | 4.280 | 4.290 | 4.210 | 4.220 | 3.939 | 106,000 |
| Jul 23, 2024 | 4.270 | 4.310 | 4.250 | 4.280 | 3.995 | 140,000 |
| Jul 22, 2024 | 4.340 | 4.400 | 4.270 | 4.270 | 3.986 | 174,000 |
| Jul 19, 2024 | 4.300 | 4.340 | 4.260 | 4.340 | 4.051 | 424,000 |
| Jul 18, 2024 | 4.430 | 4.470 | 4.360 | 4.450 | 4.154 | 476,000 |
| Jul 17, 2024 | 4.370 | 4.520 | 4.330 | 4.440 | 4.145 | 762,000 |
| Jul 16, 2024 | 4.340 | 4.370 | 4.250 | 4.330 | 4.042 | 236,000 |
| Jul 15, 2024 | 4.350 | 4.420 | 4.250 | 4.320 | 4.033 | 516,265 |
| Jul 12, 2024 | 4.270 | 4.340 | 4.240 | 4.260 | 3.977 | 460,000 |
| Jul 11, 2024 | 4.350 | 4.450 | 4.150 | 4.280 | 3.995 | 1,996,000 |
| Jul 10, 2024 | 4.590 | 4.680 | 4.250 | 4.290 | 4.005 | 1,040,000 |
| Jul 9, 2024 | 4.160 | 4.550 | 4.150 | 4.540 | 4.238 | 1,462,000 |
| Jul 8, 2024 | 4.240 | 4.240 | 4.080 | 4.160 | 3.883 | 264,000 |
| Jul 5, 2024 | 4.430 | 4.470 | 4.210 | 4.220 | 3.939 | 626,000 |
| Jul 4, 2024 | 4.430 | 4.600 | 4.380 | 4.430 | 4.135 | 872,000 |
| Jul 3, 2024 | 0.2 Dividend | |||||
| Jul 3, 2024 | 4.110 | 4.440 | 4.090 | 4.430 | 4.135 | 1,122,000 |
| Jul 2, 2024 | 4.490 | 4.590 | 4.240 | 4.290 | 3.818 | 1,170,000 |
| Jun 28, 2024 | 4.450 | 4.600 | 4.440 | 4.490 | 3.996 | 878,000 |
| Jun 27, 2024 | 4.550 | 4.650 | 4.460 | 4.550 | 4.049 | 734,000 |
| Jun 26, 2024 | 4.440 | 4.650 | 4.440 | 4.550 | 4.049 | 1,620,000 |
| Jun 25, 2024 | 4.900 | 4.900 | 4.320 | 4.440 | 3.951 | 4,252,000 |
| Jun 24, 2024 | 5.010 | 5.360 | 5.000 | 5.060 | 4.503 | 2,507,175 |
| Jun 21, 2024 | 5.110 | 5.180 | 4.990 | 5.030 | 4.477 | 1,750,000 |
| Jun 20, 2024 | 5.150 | 5.380 | 4.910 | 5.290 | 4.708 | 7,516,000 |
| Jun 19, 2024 | 4.600 | 5.120 | 4.600 | 5.090 | 4.530 | 13,148,000 |
| Jun 18, 2024 | 4.060 | 4.230 | 3.970 | 4.000 | 3.560 | 2,486,000 |
| Jun 17, 2024 | 3.500 | 4.130 | 3.500 | 4.060 | 3.613 | 4,246,000 |
| Jun 14, 2024 | 3.280 | 3.530 | 3.260 | 3.470 | 3.088 | 2,702,000 |
| Jun 13, 2024 | 3.200 | 3.250 | 3.150 | 3.240 | 2.884 | 364,000 |
| Jun 12, 2024 | 3.190 | 3.190 | 3.190 | 3.190 | 2.839 | - |
| Jun 11, 2024 | 3.150 | 3.220 | 3.150 | 3.170 | 2.821 | 52,000 |
| Jun 7, 2024 | 3.130 | 3.210 | 3.130 | 3.180 | 2.830 | 90,000 |
| Jun 6, 2024 | 3.150 | 3.210 | 3.130 | 3.130 | 2.786 | 338,000 |
| Jun 5, 2024 | 3.170 | 3.220 | 3.120 | 3.120 | 2.777 | 289,000 |
| Jun 4, 2024 | 3.220 | 3.280 | 3.220 | 3.220 | 2.866 | 24,000 |
| Jun 3, 2024 | 3.320 | 3.320 | 3.220 | 3.220 | 2.866 | 266,000 |
| May 31, 2024 | 3.200 | 3.260 | 3.190 | 3.200 | 2.848 | 440,000 |
| May 30, 2024 | 3.210 | 3.210 | 3.110 | 3.160 | 2.812 | 232,000 |
Related Tickers
XAR.L Xaar plc
124.00
+1.22%
2498.HK Robosense Technology Co., Ltd
34.300
-4.46%
0992.HK LENOVO GROUP
9.040
-4.34%
3217.TWO Argosy Research Inc.
154.50
+0.32%
CAN Canaan Inc.
0.6073
-3.95%
4977.TW PCL Technologies, Inc.
82.40
+0.49%
6805.TW Fositek Corp.
583.00
+1.39%
3029.TW Zero One Technology Co., Ltd.
114.50
0.00%
STX Seagate Technology Holdings plc
117.94
-0.17%
QMCO Quantum Corporation
11.87
-5.04%