HKSE - Delayed Quote HKD
ABC (1288.HK)
4.850
+0.100
+(2.11%)
At close: May 9 at 4:08:05 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 9, 2025 | 4.780 | 4.850 | 4.750 | 4.850 | 4.850 | 103,574,403 |
| May 8, 2025 | 4.770 | 4.830 | 4.740 | 4.750 | 4.750 | 162,229,644 |
| May 7, 2025 | 4.850 | 4.860 | 4.760 | 4.770 | 4.770 | 140,403,334 |
| May 6, 2025 | 4.740 | 4.770 | 4.700 | 4.750 | 4.750 | 81,920,695 |
| May 2, 2025 | 4.780 | 4.810 | 4.710 | 4.760 | 4.760 | 80,553,781 |
| Apr 30, 2025 | 4.880 | 4.880 | 4.590 | 4.740 | 4.740 | 234,047,337 |
| Apr 29, 2025 | 4.860 | 4.940 | 4.810 | 4.830 | 4.830 | 138,109,145 |
| Apr 28, 2025 | 4.740 | 4.900 | 4.720 | 4.840 | 4.840 | 104,358,027 |
| Apr 25, 2025 | 4.800 | 4.810 | 4.680 | 4.710 | 4.710 | 129,062,298 |
| Apr 24, 2025 | 4.670 | 4.760 | 4.660 | 4.750 | 4.750 | 108,139,484 |
| Apr 23, 2025 | 4.680 | 4.700 | 4.600 | 4.680 | 4.680 | 124,459,189 |
| Apr 22, 2025 | 4.540 | 4.640 | 4.530 | 4.620 | 4.620 | 128,150,936 |
| Apr 17, 2025 | 4.480 | 4.530 | 4.440 | 4.510 | 4.510 | 102,745,240 |
| Apr 16, 2025 | 4.520 | 4.580 | 4.450 | 4.480 | 4.480 | 122,343,174 |
| Apr 15, 2025 | 4.510 | 4.570 | 4.480 | 4.530 | 4.530 | 89,195,987 |
| Apr 14, 2025 | 4.480 | 4.540 | 4.450 | 4.510 | 4.510 | 147,228,888 |
| Apr 11, 2025 | 4.350 | 4.480 | 4.310 | 4.430 | 4.430 | 174,239,961 |
| Apr 10, 2025 | 4.260 | 4.390 | 4.260 | 4.340 | 4.340 | 163,568,941 |
| Apr 9, 2025 | 4.140 | 4.280 | 4.090 | 4.250 | 4.250 | 260,851,744 |
| Apr 8, 2025 | 4.220 | 4.320 | 4.180 | 4.180 | 4.180 | 406,342,011 |
| Apr 7, 2025 | 4.420 | 4.490 | 4.180 | 4.190 | 4.190 | 417,493,203 |
| Apr 3, 2025 | 4.660 | 4.690 | 4.590 | 4.610 | 4.610 | 180,616,374 |
| Apr 2, 2025 | 4.650 | 4.720 | 4.620 | 4.710 | 4.710 | 88,898,112 |
| Apr 1, 2025 | 4.690 | 4.730 | 4.610 | 4.690 | 4.690 | 93,493,666 |
| Mar 31, 2025 | 4.670 | 4.780 | 4.590 | 4.680 | 4.680 | 290,283,109 |
| Mar 28, 2025 | 4.750 | 4.780 | 4.670 | 4.700 | 4.700 | 206,044,246 |
| Mar 27, 2025 | 4.860 | 4.950 | 4.700 | 4.780 | 4.780 | 263,856,747 |
| Mar 26, 2025 | 4.990 | 5.040 | 4.860 | 4.880 | 4.880 | 154,941,833 |
| Mar 25, 2025 | 4.980 | 5.020 | 4.950 | 4.990 | 4.990 | 194,060,524 |
| Mar 24, 2025 | 4.920 | 5.070 | 4.870 | 5.050 | 5.050 | 154,207,960 |
| Mar 21, 2025 | 5.010 | 5.030 | 4.920 | 4.930 | 4.930 | 210,567,626 |
| Mar 20, 2025 | 5.050 | 5.070 | 4.970 | 5.020 | 5.020 | 156,938,714 |
| Mar 19, 2025 | 5.080 | 5.120 | 5.040 | 5.050 | 5.050 | 77,479,806 |
| Mar 18, 2025 | 5.020 | 5.070 | 5.010 | 5.060 | 5.060 | 115,726,288 |
| Mar 17, 2025 | 5.000 | 5.020 | 4.960 | 5.020 | 5.020 | 113,518,883 |
| Mar 14, 2025 | 4.910 | 5.050 | 4.910 | 4.960 | 4.960 | 217,885,082 |
| Mar 13, 2025 | 4.880 | 4.980 | 4.850 | 4.900 | 4.900 | 204,863,573 |
| Mar 12, 2025 | 4.740 | 4.880 | 4.740 | 4.880 | 4.880 | 180,403,350 |
| Mar 11, 2025 | 4.700 | 4.800 | 4.680 | 4.770 | 4.770 | 135,782,261 |
| Mar 10, 2025 | 4.730 | 4.750 | 4.660 | 4.720 | 4.720 | 97,318,735 |
| Mar 7, 2025 | 4.730 | 4.770 | 4.720 | 4.730 | 4.730 | 110,037,619 |
| Mar 6, 2025 | 4.760 | 4.790 | 4.710 | 4.750 | 4.750 | 128,358,560 |
| Mar 5, 2025 | 4.700 | 4.820 | 4.670 | 4.750 | 4.750 | 120,064,297 |
| Mar 4, 2025 | 4.690 | 4.720 | 4.630 | 4.670 | 4.670 | 140,125,186 |
| Mar 3, 2025 | 4.640 | 4.730 | 4.610 | 4.700 | 4.700 | 182,894,892 |
| Feb 28, 2025 | 4.770 | 4.820 | 4.610 | 4.630 | 4.630 | 357,915,251 |
| Feb 27, 2025 | 4.670 | 4.800 | 4.640 | 4.780 | 4.780 | 226,490,110 |
| Feb 26, 2025 | 4.640 | 4.740 | 4.620 | 4.700 | 4.700 | 212,803,284 |
| Feb 25, 2025 | 4.580 | 4.620 | 4.550 | 4.580 | 4.580 | 177,247,012 |
| Feb 24, 2025 | 4.560 | 4.670 | 4.540 | 4.620 | 4.620 | 141,014,705 |
| Feb 21, 2025 | 4.610 | 4.630 | 4.550 | 4.590 | 4.590 | 220,630,670 |
| Feb 20, 2025 | 4.530 | 4.610 | 4.500 | 4.580 | 4.580 | 124,363,741 |
| Feb 19, 2025 | 4.520 | 4.560 | 4.470 | 4.540 | 4.540 | 262,255,261 |
| Feb 18, 2025 | 4.580 | 4.610 | 4.520 | 4.570 | 4.570 | 159,776,711 |
| Feb 17, 2025 | 4.420 | 4.570 | 4.410 | 4.560 | 4.560 | 184,063,398 |
| Feb 14, 2025 | 4.400 | 4.460 | 4.350 | 4.460 | 4.460 | 206,954,559 |
| Feb 13, 2025 | 4.360 | 4.480 | 4.360 | 4.410 | 4.410 | 260,679,764 |
| Feb 12, 2025 | 4.320 | 4.370 | 4.310 | 4.360 | 4.360 | 217,829,863 |
| Feb 11, 2025 | 4.280 | 4.350 | 4.270 | 4.320 | 4.320 | 135,018,962 |
| Feb 10, 2025 | 4.180 | 4.300 | 4.180 | 4.300 | 4.300 | 225,278,641 |
| Feb 7, 2025 | 4.260 | 4.270 | 4.180 | 4.210 | 4.210 | 251,388,624 |
| Feb 6, 2025 | 4.260 | 4.320 | 4.220 | 4.280 | 4.280 | 168,286,346 |
| Feb 5, 2025 | 4.290 | 4.290 | 4.180 | 4.290 | 4.290 | 189,747,147 |
| Feb 4, 2025 | 4.240 | 4.290 | 4.170 | 4.290 | 4.290 | 110,843,072 |
| Feb 3, 2025 | 4.200 | 4.240 | 4.150 | 4.200 | 4.200 | 63,634,700 |
| Jan 28, 2025 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | - |
| Jan 27, 2025 | 4.210 | 4.340 | 4.210 | 4.340 | 4.340 | 102,519,307 |
| Jan 24, 2025 | 4.240 | 4.280 | 4.200 | 4.220 | 4.220 | 139,131,013 |
| Jan 23, 2025 | 4.160 | 4.250 | 4.160 | 4.230 | 4.230 | 118,302,523 |
| Jan 22, 2025 | 4.200 | 4.220 | 4.150 | 4.150 | 4.150 | 57,826,363 |
| Jan 21, 2025 | 4.190 | 4.230 | 4.140 | 4.230 | 4.230 | 97,403,637 |
| Jan 20, 2025 | 4.190 | 4.220 | 4.140 | 4.170 | 4.170 | 123,105,506 |
| Jan 17, 2025 | 4.210 | 4.240 | 4.120 | 4.180 | 4.180 | 151,020,457 |
| Jan 16, 2025 | 4.230 | 4.240 | 4.190 | 4.240 | 4.240 | 92,116,205 |
| Jan 15, 2025 | 4.170 | 4.250 | 4.170 | 4.210 | 4.210 | 60,324,188 |
| Jan 14, 2025 | 4.140 | 4.220 | 4.120 | 4.190 | 4.190 | 138,831,775 |
| Jan 13, 2025 | 4.190 | 4.210 | 4.090 | 4.170 | 4.170 | 93,332,795 |
| Jan 10, 2025 | 4.250 | 4.310 | 4.210 | 4.210 | 4.210 | 78,494,662 |
| Jan 9, 2025 | 4.260 | 4.300 | 4.220 | 4.260 | 4.260 | 85,184,536 |
| Jan 8, 2025 | 4.240 | 4.320 | 4.220 | 4.260 | 4.260 | 124,480,843 |
| Jan 7, 2025 | 4.200 | 4.280 | 4.170 | 4.260 | 4.260 | 161,174,169 |
| Jan 6, 2025 | 4.250 | 4.270 | 4.200 | 4.240 | 4.240 | 129,174,145 |
| Jan 3, 2025 | 4.190 | 4.260 | 4.130 | 4.250 | 4.250 | 159,595,130 |
| Jan 2, 2025 | 4.280 | 4.280 | 4.110 | 4.190 | 4.190 | 221,824,439 |
| Dec 31, 2024 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | - |
| Dec 30, 2024 | 4.370 | 4.470 | 4.370 | 4.420 | 4.420 | 178,046,689 |
| Dec 27, 2024 | 4.450 | 4.450 | 4.290 | 4.410 | 4.410 | 177,586,084 |
| Dec 24, 2024 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | - |
| Dec 23, 2024 | 4.180 | 4.320 | 4.180 | 4.300 | 4.300 | 245,993,306 |
| Dec 20, 2024 | 4.200 | 4.230 | 4.180 | 4.180 | 4.180 | 134,824,784 |
| Dec 19, 2024 | 4.180 | 4.230 | 4.140 | 4.190 | 4.190 | 149,536,796 |
| Dec 18, 2024 | 4.170 | 4.250 | 4.170 | 4.200 | 4.200 | 143,898,410 |
| Dec 17, 2024 | 4.160 | 4.270 | 4.140 | 4.180 | 4.180 | 238,944,695 |
| Dec 16, 2024 | 4.090 | 4.200 | 4.070 | 4.190 | 4.190 | 213,143,135 |
| Dec 13, 2024 | 4.120 | 4.120 | 4.040 | 4.090 | 4.090 | 154,351,421 |
| Dec 12, 2024 | 4.140 | 4.170 | 4.100 | 4.130 | 4.130 | 229,199,431 |
| Dec 11, 2024 | 4.200 | 4.230 | 4.090 | 4.120 | 4.120 | 164,715,746 |
| Dec 10, 2024 | 4.250 | 4.250 | 4.130 | 4.180 | 4.180 | 265,075,034 |
| Dec 9, 2024 | 4.120 | 4.200 | 4.080 | 4.190 | 4.190 | 130,651,834 |
| Dec 6, 2024 | 4.100 | 4.140 | 4.070 | 4.120 | 4.120 | 97,519,011 |
| Dec 5, 2024 | 4.040 | 4.110 | 4.030 | 4.090 | 4.090 | 109,296,758 |
| Dec 4, 2024 | 4.040 | 4.090 | 4.030 | 4.080 | 4.080 | 104,970,515 |
| Dec 3, 2024 | 3.950 | 4.080 | 3.950 | 4.050 | 4.050 | 171,110,462 |
| Dec 2, 2024 | 3.900 | 4.000 | 3.850 | 3.970 | 3.970 | 170,528,000 |
| Nov 29, 2024 | 3.860 | 3.920 | 3.840 | 3.880 | 3.880 | 105,023,041 |
| Nov 28, 2024 | 3.920 | 3.920 | 3.860 | 3.880 | 3.880 | 101,703,106 |
| Nov 27, 2024 | 3.880 | 3.930 | 3.860 | 3.910 | 3.910 | 97,615,177 |
| Nov 26, 2024 | 3.850 | 3.940 | 3.840 | 3.890 | 3.890 | 104,910,872 |
| Nov 25, 2024 | 3.910 | 3.930 | 3.840 | 3.880 | 3.880 | 284,664,625 |
| Nov 22, 2024 | 3.950 | 3.980 | 3.860 | 3.880 | 3.880 | 136,018,105 |
| Nov 21, 2024 | 3.910 | 3.970 | 3.910 | 3.950 | 3.950 | 120,191,799 |
| Nov 20, 2024 | 3.910 | 3.980 | 3.910 | 3.950 | 3.950 | 77,406,115 |
| Nov 19, 2024 | 3.960 | 4.010 | 3.910 | 3.910 | 3.910 | 105,697,401 |
| Nov 18, 2024 | 3.830 | 3.980 | 3.820 | 3.950 | 3.950 | 162,713,193 |
| Nov 15, 2024 | 3.840 | 3.850 | 3.800 | 3.800 | 3.800 | 231,331,589 |
| Nov 14, 2024 | 3.800 | 3.840 | 3.790 | 3.800 | 3.800 | 143,661,950 |
| Nov 13, 2024 | 3.850 | 3.850 | 3.810 | 3.830 | 3.830 | 112,176,540 |
| Nov 12, 2024 | 3.900 | 3.930 | 3.810 | 3.850 | 3.850 | 228,217,416 |
| Nov 11, 2024 | 3.920 | 3.960 | 3.880 | 3.900 | 3.900 | 182,545,776 |
| Nov 8, 2024 | 4.030 | 4.090 | 3.980 | 4.020 | 4.020 | 186,245,614 |
| Nov 7, 2024 | 3.950 | 4.050 | 3.940 | 4.030 | 4.030 | 169,227,557 |
| Nov 6, 2024 | 4.040 | 4.040 | 3.940 | 3.980 | 3.980 | 214,753,563 |
| Nov 5, 2024 | 3.950 | 4.060 | 3.950 | 4.050 | 4.050 | 173,811,827 |
| Nov 4, 2024 | 3.970 | 4.000 | 3.920 | 4.000 | 4.000 | 143,613,544 |
| Nov 1, 2024 | 3.850 | 3.980 | 3.830 | 3.970 | 3.970 | 215,159,088 |
| Oct 31, 2024 | 3.930 | 4.010 | 3.800 | 3.820 | 3.820 | 258,719,091 |
| Oct 30, 2024 | 3.950 | 3.960 | 3.880 | 3.910 | 3.910 | 161,243,547 |
| Oct 29, 2024 | 3.950 | 4.010 | 3.930 | 3.960 | 3.960 | 98,175,501 |
| Oct 28, 2024 | 3.930 | 3.980 | 3.890 | 3.950 | 3.950 | 129,733,167 |
| Oct 25, 2024 | 4.010 | 4.030 | 3.940 | 3.950 | 3.950 | 124,225,282 |
| Oct 24, 2024 | 3.990 | 4.020 | 3.950 | 4.010 | 4.010 | 111,266,601 |
| Oct 23, 2024 | 3.940 | 4.030 | 3.930 | 3.980 | 3.980 | 201,385,735 |
| Oct 22, 2024 | 3.920 | 4.010 | 3.900 | 3.940 | 3.940 | 142,250,012 |
| Oct 21, 2024 | 3.980 | 4.010 | 3.920 | 3.950 | 3.950 | 171,714,527 |
| Oct 18, 2024 | 3.930 | 4.020 | 3.920 | 4.000 | 4.000 | 231,582,074 |
| Oct 17, 2024 | 3.960 | 4.020 | 3.920 | 3.930 | 3.930 | 200,570,345 |
| Oct 16, 2024 | 3.820 | 4.000 | 3.820 | 3.950 | 3.950 | 380,024,428 |
| Oct 15, 2024 | 3.900 | 3.980 | 3.850 | 3.880 | 3.880 | 315,916,643 |
| Oct 14, 2024 | 3.790 | 3.950 | 3.790 | 3.900 | 3.900 | 364,138,216 |
| Oct 10, 2024 | 3.650 | 3.800 | 3.630 | 3.770 | 3.770 | 325,042,422 |
| Oct 9, 2024 | 3.680 | 3.700 | 3.570 | 3.630 | 3.630 | 263,432,419 |
| Oct 8, 2024 | 3.880 | 3.890 | 3.640 | 3.660 | 3.660 | 592,210,752 |
| Oct 7, 2024 | 3.830 | 3.920 | 3.820 | 3.850 | 3.850 | 170,659,328 |
| Oct 4, 2024 | 3.750 | 3.870 | 3.710 | 3.830 | 3.830 | 193,808,908 |
| Oct 3, 2024 | 3.850 | 3.850 | 3.740 | 3.760 | 3.760 | 224,491,129 |
| Oct 2, 2024 | 3.640 | 3.850 | 3.620 | 3.810 | 3.810 | 454,708,074 |
| Sep 30, 2024 | 3.760 | 3.760 | 3.600 | 3.660 | 3.660 | 833,436,863 |
| Sep 27, 2024 | 4.000 | 4.040 | 3.660 | 3.760 | 3.760 | 766,081,707 |
| Sep 26, 2024 | 3.960 | 4.000 | 3.880 | 4.000 | 4.000 | 259,732,549 |
| Sep 25, 2024 | 3.920 | 4.030 | 3.870 | 3.920 | 3.920 | 362,666,379 |
| Sep 24, 2024 | 3.740 | 3.880 | 3.730 | 3.850 | 3.850 | 377,999,453 |
| Sep 23, 2024 | 3.660 | 3.730 | 3.660 | 3.700 | 3.700 | 136,792,852 |
| Sep 20, 2024 | 3.570 | 3.680 | 3.570 | 3.670 | 3.670 | 215,320,056 |
| Sep 19, 2024 | 3.570 | 3.620 | 3.510 | 3.590 | 3.590 | 195,146,258 |
| Sep 17, 2024 | 3.520 | 3.590 | 3.510 | 3.580 | 3.580 | 69,454,791 |
| Sep 16, 2024 | 3.500 | 3.520 | 3.480 | 3.520 | 3.520 | 24,358,613 |
| Sep 13, 2024 | 3.490 | 3.530 | 3.430 | 3.500 | 3.500 | 121,382,900 |
| Sep 12, 2024 | 3.400 | 3.490 | 3.380 | 3.480 | 3.480 | 93,387,192 |
| Sep 11, 2024 | 3.510 | 3.520 | 3.350 | 3.400 | 3.400 | 158,964,772 |
| Sep 10, 2024 | 3.510 | 3.600 | 3.480 | 3.530 | 3.530 | 234,200,491 |
| Sep 9, 2024 | 3.460 | 3.520 | 3.430 | 3.510 | 3.510 | 200,006,893 |
| Sep 5, 2024 | 3.520 | 3.540 | 3.450 | 3.480 | 3.480 | 132,215,294 |
| Sep 4, 2024 | 3.450 | 3.540 | 3.420 | 3.520 | 3.520 | 210,267,866 |
| Sep 3, 2024 | 3.550 | 3.570 | 3.350 | 3.450 | 3.450 | 349,729,724 |
| Sep 2, 2024 | 3.460 | 3.600 | 3.430 | 3.550 | 3.550 | 263,238,042 |
| Aug 30, 2024 | 3.520 | 3.550 | 3.420 | 3.450 | 3.450 | 247,256,888 |
| Aug 29, 2024 | 3.650 | 3.660 | 3.470 | 3.520 | 3.520 | 189,123,126 |
| Aug 28, 2024 | 3.710 | 3.730 | 3.640 | 3.670 | 3.670 | 75,976,600 |
| Aug 27, 2024 | 3.650 | 3.720 | 3.640 | 3.710 | 3.710 | 130,462,139 |
| Aug 26, 2024 | 3.630 | 3.660 | 3.590 | 3.650 | 3.650 | 97,029,323 |
| Aug 23, 2024 | 3.550 | 3.630 | 3.540 | 3.610 | 3.610 | 76,597,443 |
| Aug 22, 2024 | 3.520 | 3.590 | 3.510 | 3.590 | 3.590 | 111,974,113 |
| Aug 21, 2024 | 3.580 | 3.580 | 3.490 | 3.520 | 3.520 | 187,257,303 |
| Aug 20, 2024 | 3.650 | 3.670 | 3.580 | 3.610 | 3.610 | 86,310,948 |
| Aug 19, 2024 | 3.570 | 3.660 | 3.560 | 3.640 | 3.640 | 142,380,807 |
| Aug 16, 2024 | 3.550 | 3.570 | 3.520 | 3.570 | 3.570 | 66,917,769 |
| Aug 15, 2024 | 3.480 | 3.550 | 3.450 | 3.530 | 3.530 | 94,511,936 |
| Aug 14, 2024 | 3.500 | 3.530 | 3.480 | 3.510 | 3.510 | 48,367,194 |
| Aug 13, 2024 | 3.510 | 3.550 | 3.470 | 3.510 | 3.510 | 70,556,362 |
| Aug 12, 2024 | 3.460 | 3.520 | 3.460 | 3.510 | 3.510 | 69,737,338 |
| Aug 9, 2024 | 3.440 | 3.490 | 3.420 | 3.460 | 3.460 | 70,702,532 |
| Aug 8, 2024 | 3.360 | 3.430 | 3.340 | 3.410 | 3.410 | 80,202,686 |
| Aug 7, 2024 | 3.350 | 3.400 | 3.340 | 3.380 | 3.380 | 66,841,974 |
| Aug 6, 2024 | 3.410 | 3.440 | 3.330 | 3.350 | 3.350 | 108,761,853 |
| Aug 5, 2024 | 3.500 | 3.510 | 3.350 | 3.410 | 3.410 | 134,671,031 |
| Aug 2, 2024 | 3.480 | 3.550 | 3.450 | 3.520 | 3.520 | 106,929,022 |
| Aug 1, 2024 | 3.500 | 3.540 | 3.470 | 3.530 | 3.530 | 66,271,713 |
| Jul 31, 2024 | 3.550 | 3.550 | 3.480 | 3.500 | 3.500 | 127,697,524 |
| Jul 30, 2024 | 3.530 | 3.550 | 3.480 | 3.520 | 3.520 | 135,114,984 |
| Jul 29, 2024 | 3.480 | 3.550 | 3.450 | 3.530 | 3.530 | 154,977,464 |
| Jul 26, 2024 | 3.500 | 3.530 | 3.430 | 3.450 | 3.450 | 109,487,131 |
| Jul 25, 2024 | 3.520 | 3.580 | 3.460 | 3.490 | 3.490 | 201,439,352 |
| Jul 24, 2024 | 3.460 | 3.570 | 3.460 | 3.530 | 3.530 | 220,794,863 |
| Jul 23, 2024 | 3.400 | 3.500 | 3.400 | 3.460 | 3.460 | 141,420,076 |
| Jul 22, 2024 | 3.380 | 3.410 | 3.280 | 3.400 | 3.400 | 105,102,079 |
| Jul 19, 2024 | 3.410 | 3.440 | 3.330 | 3.350 | 3.350 | 149,876,075 |
| Jul 18, 2024 | 3.420 | 3.470 | 3.410 | 3.430 | 3.430 | 77,615,465 |
| Jul 17, 2024 | 3.440 | 3.470 | 3.420 | 3.430 | 3.430 | 96,212,080 |
| Jul 16, 2024 | 3.470 | 3.510 | 3.430 | 3.430 | 3.430 | 83,649,695 |
| Jul 15, 2024 | 3.480 | 3.530 | 3.470 | 3.490 | 3.490 | 100,595,973 |
| Jul 12, 2024 | 3.400 | 3.490 | 3.400 | 3.480 | 3.480 | 130,037,772 |
| Jul 11, 2024 | 3.390 | 3.430 | 3.370 | 3.380 | 3.380 | 59,863,207 |
| Jul 10, 2024 | 3.350 | 3.400 | 3.340 | 3.370 | 3.370 | 72,905,063 |
| Jul 9, 2024 | 3.380 | 3.390 | 3.330 | 3.350 | 3.350 | 96,522,846 |
| Jul 8, 2024 | 3.370 | 3.430 | 3.360 | 3.380 | 3.380 | 83,791,475 |
| Jul 5, 2024 | 3.480 | 3.520 | 3.370 | 3.390 | 3.390 | 151,363,513 |
| Jul 4, 2024 | 3.480 | 3.540 | 3.470 | 3.480 | 3.480 | 103,544,466 |
| Jul 3, 2024 | 3.500 | 3.530 | 3.440 | 3.470 | 3.470 | 141,203,084 |
| Jul 2, 2024 | 3.370 | 3.520 | 3.360 | 3.480 | 3.480 | 255,999,742 |
| Jun 28, 2024 | 3.290 | 3.360 | 3.290 | 3.340 | 3.340 | 156,383,371 |
| Jun 27, 2024 | 3.380 | 3.380 | 3.300 | 3.320 | 3.320 | 123,431,540 |
| Jun 26, 2024 | 3.380 | 3.410 | 3.340 | 3.380 | 3.380 | 170,482,541 |
| Jun 25, 2024 | 3.390 | 3.430 | 3.350 | 3.380 | 3.380 | 112,467,451 |
| Jun 24, 2024 | 3.360 | 3.370 | 3.310 | 3.370 | 3.370 | 93,595,378 |
| Jun 21, 2024 | 3.420 | 3.430 | 3.350 | 3.360 | 3.360 | 145,500,307 |
| Jun 20, 2024 | 3.380 | 3.490 | 3.370 | 3.440 | 3.440 | 187,139,281 |
| Jun 19, 2024 | 3.280 | 3.390 | 3.270 | 3.380 | 3.380 | 177,182,002 |
| Jun 18, 2024 | 3.220 | 3.280 | 3.210 | 3.260 | 3.260 | 96,857,011 |
| Jun 17, 2024 | 3.220 | 3.280 | 3.190 | 3.220 | 3.220 | 93,268,473 |
| Jun 14, 2024 | 3.200 | 3.270 | 3.180 | 3.210 | 3.210 | 120,292,182 |
| Jun 13, 2024 | 3.200 | 3.230 | 3.190 | 3.210 | 3.210 | 74,292,438 |
| Jun 12, 2024 | 3.230 | 3.240 | 3.150 | 3.200 | 3.200 | 151,735,141 |
| Jun 11, 2024 | 3.300 | 3.310 | 3.200 | 3.240 | 3.240 | 190,118,579 |
| Jun 7, 2024 | 3.310 | 3.350 | 3.270 | 3.310 | 3.310 | 182,286,254 |
| Jun 6, 2024 | 3.340 | 3.360 | 3.290 | 3.300 | 3.300 | 76,634,800 |
| Jun 5, 2024 | 3.340 | 3.400 | 3.310 | 3.320 | 3.320 | 156,950,542 |
| Jun 4, 2024 | 3.350 | 3.370 | 3.290 | 3.340 | 3.340 | 148,381,332 |
| Jun 3, 2024 | 3.310 | 3.360 | 3.300 | 3.340 | 3.340 | 292,975,795 |
| May 31, 2024 | 3.380 | 3.410 | 3.270 | 3.270 | 3.270 | 453,037,567 |
| May 30, 2024 | 0.25331 Dividend | |||||
| May 30, 2024 | 3.490 | 3.510 | 3.310 | 3.360 | 3.360 | 364,183,488 |
| May 29, 2024 | 3.800 | 3.810 | 3.700 | 3.740 | 3.487 | 438,577,553 |
| May 28, 2024 | 3.800 | 3.830 | 3.800 | 3.810 | 3.552 | 179,728,608 |
| May 27, 2024 | 3.800 | 3.850 | 3.780 | 3.800 | 3.543 | 190,151,619 |
| May 24, 2024 | 3.810 | 3.830 | 3.790 | 3.810 | 3.552 | 204,074,243 |
| May 23, 2024 | 3.790 | 3.830 | 3.720 | 3.810 | 3.552 | 210,285,065 |
| May 22, 2024 | 3.830 | 3.840 | 3.770 | 3.800 | 3.543 | 243,556,583 |
| May 21, 2024 | 3.790 | 3.830 | 3.760 | 3.830 | 3.571 | 246,828,056 |
| May 20, 2024 | 3.810 | 3.830 | 3.780 | 3.810 | 3.552 | 248,628,417 |
| May 17, 2024 | 3.810 | 3.840 | 3.760 | 3.810 | 3.552 | 263,749,311 |
| May 16, 2024 | 3.680 | 3.840 | 3.670 | 3.810 | 3.552 | 255,771,198 |
| May 14, 2024 | 3.740 | 3.740 | 3.660 | 3.680 | 3.431 | 141,410,590 |
| May 13, 2024 | 3.750 | 3.810 | 3.730 | 3.740 | 3.487 | 268,825,731 |
| May 10, 2024 | 3.600 | 3.790 | 3.580 | 3.740 | 3.487 | 445,535,694 |
| May 9, 2024 | 3.570 | 3.580 | 3.530 | 3.560 | 3.319 | 78,880,584 |
Related Tickers
1398.HK ICBC
5.460
+0.74%
0939.HK CCB
6.650
+0.61%
3988.HK Bank of China Limited
4.520
+0.67%
3328.HK Bank of Communications Co., Ltd.
6.940
+0.58%
0005.HK HSBC HOLDINGS
87.500
+1.33%
601398.SS Industrial and Commercial Bank of China Limited
7.17
+0.84%
601988.SS Bank of China Limited
5.65
+0.89%
601939.SS China Construction Bank Corporation
9.24
+1.54%
2888.HK Standard Chartered PLC
110.900
+1.93%
HSBC HSBC Holdings plc
56.76
+1.01%