HKSE - Delayed Quote HKD
Goldwind Science&Technology Co., Ltd. (2208.HK)
5.850
-0.030
(-0.51%)
At close: May 16 at 4:08:18 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 16, 2025 | 5.930 | 5.930 | 5.760 | 5.850 | 5.850 | 5,213,488 |
| May 15, 2025 | 6.000 | 6.030 | 5.820 | 5.880 | 5.880 | 6,034,598 |
| May 14, 2025 | 6.120 | 6.130 | 5.870 | 6.000 | 6.000 | 12,825,600 |
| May 13, 2025 | 5.950 | 6.230 | 5.850 | 6.120 | 6.120 | 24,483,568 |
| May 12, 2025 | 6.080 | 6.080 | 5.820 | 5.920 | 5.920 | 15,523,139 |
| May 9, 2025 | 5.710 | 6.080 | 5.710 | 5.980 | 5.980 | 23,950,694 |
| May 8, 2025 | 5.780 | 5.830 | 5.660 | 5.710 | 5.710 | 14,943,918 |
| May 7, 2025 | 5.370 | 5.890 | 5.370 | 5.690 | 5.690 | 31,514,310 |
| May 6, 2025 | 5.450 | 5.450 | 5.270 | 5.320 | 5.320 | 9,292,432 |
| May 2, 2025 | 5.500 | 5.500 | 5.270 | 5.340 | 5.340 | 3,230,200 |
| Apr 30, 2025 | 5.720 | 5.720 | 5.300 | 5.350 | 5.350 | 12,272,646 |
| Apr 29, 2025 | 5.450 | 5.780 | 5.370 | 5.630 | 5.630 | 39,583,831 |
| Apr 28, 2025 | 5.000 | 5.480 | 4.930 | 5.420 | 5.420 | 66,570,504 |
| Apr 25, 2025 | 4.780 | 4.800 | 4.670 | 4.700 | 4.700 | 7,381,765 |
| Apr 24, 2025 | 4.640 | 4.800 | 4.600 | 4.680 | 4.680 | 8,398,410 |
| Apr 23, 2025 | 4.470 | 4.600 | 4.470 | 4.590 | 4.590 | 4,878,978 |
| Apr 22, 2025 | 4.400 | 4.530 | 4.370 | 4.460 | 4.460 | 4,487,552 |
| Apr 17, 2025 | 4.380 | 4.440 | 4.300 | 4.430 | 4.430 | 4,172,204 |
| Apr 16, 2025 | 4.490 | 4.530 | 4.330 | 4.360 | 4.360 | 6,152,000 |
| Apr 15, 2025 | 4.510 | 4.540 | 4.420 | 4.500 | 4.500 | 6,018,625 |
| Apr 14, 2025 | 4.380 | 4.530 | 4.370 | 4.460 | 4.460 | 8,390,400 |
| Apr 11, 2025 | 4.110 | 4.360 | 4.110 | 4.320 | 4.320 | 12,176,400 |
| Apr 10, 2025 | 4.210 | 4.290 | 4.150 | 4.180 | 4.180 | 18,103,275 |
| Apr 9, 2025 | 3.890 | 4.110 | 3.790 | 4.080 | 4.080 | 15,106,300 |
| Apr 8, 2025 | 4.020 | 4.150 | 3.790 | 3.990 | 3.990 | 31,389,796 |
| Apr 7, 2025 | 4.580 | 4.580 | 3.870 | 3.890 | 3.890 | 35,949,448 |
| Apr 3, 2025 | 5.060 | 5.110 | 4.920 | 4.920 | 4.920 | 9,970,800 |
| Apr 2, 2025 | 4.950 | 5.180 | 4.860 | 5.130 | 5.130 | 12,716,992 |
| Apr 1, 2025 | 4.940 | 5.000 | 4.900 | 4.950 | 4.950 | 9,759,201 |
| Mar 31, 2025 | 5.100 | 5.130 | 4.900 | 4.900 | 4.900 | 16,125,300 |
| Mar 28, 2025 | 5.430 | 5.450 | 5.120 | 5.120 | 5.120 | 16,594,871 |
| Mar 27, 2025 | 5.380 | 5.410 | 5.270 | 5.390 | 5.390 | 6,212,874 |
| Mar 26, 2025 | 5.420 | 5.550 | 5.320 | 5.400 | 5.400 | 10,511,920 |
| Mar 25, 2025 | 5.610 | 5.650 | 5.390 | 5.420 | 5.420 | 12,843,600 |
| Mar 24, 2025 | 5.760 | 5.780 | 5.460 | 5.610 | 5.610 | 19,326,200 |
| Mar 21, 2025 | 5.810 | 6.080 | 5.670 | 5.790 | 5.790 | 33,033,709 |
| Mar 20, 2025 | 5.650 | 5.870 | 5.520 | 5.730 | 5.730 | 20,760,550 |
| Mar 19, 2025 | 5.580 | 5.630 | 5.500 | 5.610 | 5.610 | 11,321,878 |
| Mar 18, 2025 | 5.660 | 5.700 | 5.500 | 5.560 | 5.560 | 10,674,828 |
| Mar 17, 2025 | 5.280 | 5.660 | 5.180 | 5.660 | 5.660 | 24,931,400 |
| Mar 14, 2025 | 5.160 | 5.280 | 5.150 | 5.250 | 5.250 | 7,492,935 |
| Mar 13, 2025 | 5.250 | 5.250 | 5.030 | 5.140 | 5.140 | 7,593,060 |
| Mar 12, 2025 | 5.220 | 5.290 | 5.130 | 5.180 | 5.180 | 8,207,487 |
| Mar 11, 2025 | 5.210 | 5.240 | 5.090 | 5.210 | 5.210 | 9,363,939 |
| Mar 10, 2025 | 5.280 | 5.340 | 5.210 | 5.300 | 5.300 | 7,731,260 |
| Mar 7, 2025 | 5.200 | 5.370 | 5.090 | 5.260 | 5.260 | 12,173,185 |
| Mar 6, 2025 | 5.160 | 5.240 | 5.100 | 5.210 | 5.210 | 10,415,983 |
| Mar 5, 2025 | 5.030 | 5.120 | 5.010 | 5.100 | 5.100 | 8,342,105 |
| Mar 4, 2025 | 5.190 | 5.190 | 4.950 | 5.040 | 5.040 | 15,841,196 |
| Mar 3, 2025 | 5.200 | 5.390 | 5.100 | 5.190 | 5.190 | 18,091,761 |
| Feb 28, 2025 | 5.500 | 5.500 | 5.110 | 5.140 | 5.140 | 16,009,230 |
| Feb 27, 2025 | 5.580 | 5.660 | 5.380 | 5.510 | 5.510 | 18,242,980 |
| Feb 26, 2025 | 5.620 | 5.790 | 5.360 | 5.600 | 5.600 | 35,813,458 |
| Feb 25, 2025 | 5.090 | 5.530 | 4.910 | 5.470 | 5.470 | 36,026,220 |
| Feb 24, 2025 | 5.030 | 5.060 | 4.910 | 5.040 | 5.040 | 8,963,589 |
| Feb 21, 2025 | 4.990 | 5.040 | 4.910 | 4.970 | 4.970 | 12,737,129 |
| Feb 20, 2025 | 5.100 | 5.140 | 4.980 | 4.990 | 4.990 | 9,418,400 |
| Feb 19, 2025 | 5.180 | 5.180 | 5.060 | 5.070 | 5.070 | 8,154,100 |
| Feb 18, 2025 | 5.120 | 5.230 | 5.080 | 5.150 | 5.150 | 7,301,270 |
| Feb 17, 2025 | 5.180 | 5.230 | 5.050 | 5.120 | 5.120 | 9,494,828 |
| Feb 14, 2025 | 5.120 | 5.190 | 5.070 | 5.180 | 5.180 | 6,468,147 |
| Feb 13, 2025 | 5.260 | 5.260 | 5.030 | 5.040 | 5.040 | 14,999,977 |
| Feb 12, 2025 | 5.200 | 5.300 | 5.180 | 5.280 | 5.280 | 11,693,338 |
| Feb 11, 2025 | 5.220 | 5.250 | 5.100 | 5.150 | 5.150 | 6,560,799 |
| Feb 10, 2025 | 5.220 | 5.290 | 5.050 | 5.200 | 5.200 | 12,031,167 |
| Feb 7, 2025 | 5.100 | 5.270 | 5.090 | 5.210 | 5.210 | 11,084,660 |
| Feb 6, 2025 | 4.860 | 5.080 | 4.860 | 5.070 | 5.070 | 11,911,694 |
| Feb 5, 2025 | 5.170 | 5.300 | 4.820 | 4.910 | 4.910 | 24,314,153 |
| Feb 4, 2025 | 5.230 | 5.260 | 5.010 | 5.040 | 5.040 | 13,455,148 |
| Feb 3, 2025 | 5.460 | 5.560 | 5.160 | 5.270 | 5.270 | 7,350,928 |
| Jan 28, 2025 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | - |
| Jan 27, 2025 | 6.180 | 6.180 | 5.470 | 5.510 | 5.510 | 19,138,162 |
| Jan 24, 2025 | 6.000 | 6.230 | 6.000 | 6.120 | 6.120 | 2,245,066 |
| Jan 23, 2025 | 6.150 | 6.340 | 6.150 | 6.200 | 6.200 | 2,803,200 |
| Jan 22, 2025 | 6.210 | 6.250 | 6.100 | 6.150 | 6.150 | 3,689,802 |
| Jan 21, 2025 | 6.250 | 6.350 | 6.130 | 6.200 | 6.200 | 4,503,779 |
| Jan 20, 2025 | 6.150 | 6.290 | 6.150 | 6.190 | 6.190 | 2,363,785 |
| Jan 17, 2025 | 6.140 | 6.160 | 6.030 | 6.100 | 6.100 | 4,872,690 |
| Jan 16, 2025 | 6.180 | 6.390 | 6.100 | 6.150 | 6.150 | 2,494,251 |
| Jan 15, 2025 | 6.120 | 6.200 | 6.070 | 6.180 | 6.180 | 2,030,758 |
| Jan 14, 2025 | 6.080 | 6.230 | 5.900 | 6.200 | 6.200 | 4,871,188 |
| Jan 13, 2025 | 6.040 | 6.120 | 5.910 | 5.970 | 5.970 | 3,994,164 |
| Jan 10, 2025 | 6.300 | 6.340 | 6.040 | 6.040 | 6.040 | 4,587,363 |
| Jan 9, 2025 | 6.330 | 6.420 | 6.190 | 6.210 | 6.210 | 2,478,630 |
| Jan 8, 2025 | 6.600 | 6.600 | 6.350 | 6.420 | 6.420 | 4,379,826 |
| Jan 7, 2025 | 6.400 | 6.610 | 6.330 | 6.550 | 6.550 | 3,267,375 |
| Jan 6, 2025 | 6.200 | 6.530 | 6.160 | 6.490 | 6.490 | 6,860,000 |
| Jan 3, 2025 | 6.280 | 6.300 | 6.060 | 6.220 | 6.220 | 5,316,900 |
| Jan 2, 2025 | 6.500 | 6.510 | 6.180 | 6.230 | 6.230 | 6,462,782 |
| Dec 31, 2024 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | - |
| Dec 30, 2024 | 6.600 | 6.710 | 6.500 | 6.570 | 6.570 | 4,473,834 |
| Dec 27, 2024 | 6.940 | 6.940 | 6.500 | 6.620 | 6.620 | 8,129,169 |
| Dec 24, 2024 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | - |
| Dec 23, 2024 | 7.060 | 7.060 | 6.850 | 6.880 | 6.880 | 3,505,142 |
| Dec 20, 2024 | 7.060 | 7.160 | 6.910 | 7.060 | 7.060 | 5,999,627 |
| Dec 19, 2024 | 6.980 | 7.050 | 6.660 | 6.960 | 6.960 | 3,866,401 |
| Dec 18, 2024 | 6.950 | 7.050 | 6.920 | 6.980 | 6.980 | 3,252,800 |
| Dec 17, 2024 | 7.150 | 7.190 | 6.880 | 6.920 | 6.920 | 4,481,680 |
| Dec 16, 2024 | 7.000 | 7.330 | 7.000 | 7.060 | 7.060 | 5,256,034 |
| Dec 13, 2024 | 7.200 | 7.260 | 7.040 | 7.040 | 7.040 | 1,897,107 |
| Dec 12, 2024 | 7.150 | 7.370 | 7.150 | 7.260 | 7.260 | 5,045,922 |
| Dec 11, 2024 | 7.100 | 7.280 | 6.980 | 7.140 | 7.140 | 4,126,743 |
| Dec 10, 2024 | 7.460 | 7.600 | 7.100 | 7.100 | 7.100 | 5,095,958 |
| Dec 9, 2024 | 7.310 | 7.340 | 7.090 | 7.330 | 7.330 | 4,445,073 |
| Dec 6, 2024 | 7.180 | 7.340 | 7.100 | 7.310 | 7.310 | 3,920,456 |
| Dec 5, 2024 | 7.210 | 7.520 | 7.190 | 7.300 | 7.300 | 6,766,122 |
| Dec 4, 2024 | 7.540 | 7.650 | 7.290 | 7.310 | 7.310 | 8,555,000 |
| Dec 3, 2024 | 7.740 | 7.850 | 7.560 | 7.640 | 7.640 | 5,640,743 |
| Dec 2, 2024 | 7.390 | 7.810 | 7.380 | 7.800 | 7.800 | 18,363,038 |
| Nov 29, 2024 | 6.950 | 7.480 | 6.950 | 7.380 | 7.380 | 17,132,937 |
| Nov 28, 2024 | 7.100 | 7.160 | 6.840 | 7.030 | 7.030 | 13,597,200 |
| Nov 27, 2024 | 6.400 | 7.180 | 6.400 | 7.100 | 7.100 | 25,858,617 |
| Nov 26, 2024 | 6.250 | 6.600 | 6.040 | 6.470 | 6.470 | 16,189,274 |
| Nov 25, 2024 | 5.700 | 6.300 | 5.700 | 6.240 | 6.240 | 19,149,328 |
| Nov 22, 2024 | 6.010 | 6.070 | 5.750 | 5.800 | 5.800 | 5,770,262 |
| Nov 21, 2024 | 6.050 | 6.150 | 5.960 | 6.030 | 6.030 | 4,106,660 |
| Nov 20, 2024 | 6.270 | 6.280 | 6.000 | 6.080 | 6.080 | 3,996,800 |
| Nov 19, 2024 | 6.130 | 6.300 | 6.120 | 6.240 | 6.240 | 2,320,113 |
| Nov 18, 2024 | 5.930 | 6.340 | 5.930 | 6.130 | 6.130 | 5,167,917 |
| Nov 15, 2024 | 5.980 | 6.100 | 5.900 | 5.980 | 5.980 | 3,428,920 |
| Nov 14, 2024 | 6.200 | 6.200 | 5.930 | 5.980 | 5.980 | 8,439,500 |
| Nov 13, 2024 | 6.330 | 6.330 | 6.120 | 6.200 | 6.200 | 10,197,856 |
| Nov 12, 2024 | 6.830 | 6.830 | 6.320 | 6.350 | 6.350 | 16,679,629 |
| Nov 11, 2024 | 6.750 | 6.870 | 6.620 | 6.840 | 6.840 | 5,005,000 |
| Nov 8, 2024 | 6.960 | 7.030 | 6.650 | 6.740 | 6.740 | 9,245,536 |
| Nov 7, 2024 | 6.650 | 6.900 | 6.550 | 6.810 | 6.810 | 9,739,792 |
| Nov 6, 2024 | 6.760 | 7.030 | 6.710 | 6.790 | 6.790 | 11,239,460 |
| Nov 5, 2024 | 6.520 | 6.780 | 6.430 | 6.760 | 6.760 | 7,530,352 |
| Nov 4, 2024 | 6.510 | 6.620 | 6.450 | 6.580 | 6.580 | 5,007,400 |
| Nov 1, 2024 | 6.610 | 6.630 | 6.300 | 6.450 | 6.450 | 6,390,084 |
| Oct 31, 2024 | 6.670 | 6.960 | 6.530 | 6.610 | 6.610 | 15,240,926 |
| Oct 30, 2024 | 6.570 | 6.850 | 6.370 | 6.520 | 6.520 | 13,831,187 |
| Oct 29, 2024 | 6.910 | 7.320 | 6.700 | 6.770 | 6.770 | 12,701,427 |
| Oct 28, 2024 | 6.900 | 7.230 | 6.850 | 6.910 | 6.910 | 9,496,606 |
| Oct 25, 2024 | 6.980 | 7.260 | 6.870 | 7.060 | 7.060 | 13,271,608 |
| Oct 24, 2024 | 7.050 | 7.250 | 6.940 | 6.980 | 6.980 | 11,166,860 |
| Oct 23, 2024 | 6.660 | 7.450 | 6.660 | 7.190 | 7.190 | 31,276,419 |
| Oct 22, 2024 | 6.350 | 6.830 | 6.330 | 6.820 | 6.820 | 16,505,400 |
| Oct 21, 2024 | 6.280 | 6.550 | 6.250 | 6.430 | 6.430 | 11,256,200 |
| Oct 18, 2024 | 5.900 | 6.390 | 5.860 | 6.270 | 6.270 | 30,451,728 |
| Oct 17, 2024 | 6.020 | 6.140 | 5.850 | 5.900 | 5.900 | 6,712,400 |
| Oct 16, 2024 | 5.800 | 6.030 | 5.800 | 5.880 | 5.880 | 8,837,684 |
| Oct 15, 2024 | 6.400 | 6.400 | 5.840 | 5.880 | 5.880 | 16,155,390 |
| Oct 14, 2024 | 6.520 | 6.520 | 6.150 | 6.410 | 6.410 | 16,661,620 |
| Oct 10, 2024 | 6.200 | 6.630 | 6.200 | 6.420 | 6.420 | 25,073,472 |
| Oct 9, 2024 | 6.560 | 6.700 | 5.800 | 6.140 | 6.140 | 25,918,653 |
| Oct 8, 2024 | 7.400 | 7.440 | 6.300 | 6.560 | 6.560 | 36,369,400 |
| Oct 7, 2024 | 6.950 | 7.550 | 6.950 | 7.480 | 7.480 | 14,464,820 |
| Oct 4, 2024 | 6.120 | 6.950 | 5.980 | 6.930 | 6.930 | 13,747,441 |
| Oct 3, 2024 | 6.180 | 6.300 | 5.830 | 6.150 | 6.150 | 10,631,599 |
| Oct 2, 2024 | 5.990 | 6.180 | 5.760 | 6.180 | 6.180 | 12,959,985 |
| Sep 30, 2024 | 5.800 | 5.990 | 5.680 | 5.860 | 5.860 | 21,988,642 |
| Sep 27, 2024 | 5.240 | 5.630 | 5.160 | 5.610 | 5.610 | 23,151,440 |
| Sep 26, 2024 | 5.130 | 5.250 | 5.030 | 5.250 | 5.250 | 8,357,222 |
| Sep 25, 2024 | 5.140 | 5.230 | 5.070 | 5.100 | 5.100 | 11,271,200 |
| Sep 24, 2024 | 4.920 | 5.140 | 4.920 | 5.120 | 5.120 | 14,727,938 |
| Sep 23, 2024 | 4.930 | 4.990 | 4.900 | 4.920 | 4.920 | 5,479,910 |
| Sep 20, 2024 | 4.850 | 4.960 | 4.810 | 4.930 | 4.930 | 12,026,233 |
| Sep 19, 2024 | 4.690 | 4.850 | 4.660 | 4.800 | 4.800 | 10,306,666 |
| Sep 17, 2024 | 4.690 | 4.760 | 4.610 | 4.690 | 4.690 | 1,728,600 |
| Sep 16, 2024 | 4.620 | 4.690 | 4.620 | 4.670 | 4.670 | 1,312,000 |
| Sep 13, 2024 | 4.490 | 4.690 | 4.490 | 4.620 | 4.620 | 8,327,896 |
| Sep 12, 2024 | 4.440 | 4.560 | 4.430 | 4.490 | 4.490 | 3,961,082 |
| Sep 11, 2024 | 4.470 | 4.470 | 4.400 | 4.450 | 4.450 | 3,694,460 |
| Sep 10, 2024 | 4.420 | 4.500 | 4.320 | 4.470 | 4.470 | 5,618,800 |
| Sep 9, 2024 | 4.730 | 4.730 | 4.360 | 4.380 | 4.380 | 7,270,861 |
| Sep 5, 2024 | 4.700 | 4.740 | 4.580 | 4.700 | 4.700 | 7,059,400 |
| Sep 4, 2024 | 4.480 | 4.740 | 4.430 | 4.660 | 4.660 | 9,985,600 |
| Sep 3, 2024 | 4.480 | 4.620 | 4.480 | 4.520 | 4.520 | 3,461,600 |
| Sep 2, 2024 | 4.520 | 4.660 | 4.460 | 4.480 | 4.480 | 8,483,590 |
| Aug 30, 2024 | 4.600 | 4.660 | 4.460 | 4.520 | 4.520 | 9,516,114 |
| Aug 29, 2024 | 4.750 | 4.750 | 4.490 | 4.570 | 4.570 | 17,769,059 |
| Aug 28, 2024 | 4.820 | 4.840 | 4.660 | 4.750 | 4.750 | 17,713,753 |
| Aug 27, 2024 | 4.460 | 4.800 | 4.400 | 4.730 | 4.730 | 24,515,379 |
| Aug 26, 2024 | 4.280 | 4.590 | 4.260 | 4.460 | 4.460 | 38,119,613 |
| Aug 23, 2024 | 3.960 | 4.120 | 3.960 | 4.110 | 4.110 | 6,333,400 |
| Aug 22, 2024 | 4.000 | 4.060 | 3.910 | 4.060 | 4.060 | 5,427,451 |
| Aug 21, 2024 | 3.890 | 3.990 | 3.840 | 3.990 | 3.990 | 2,332,680 |
| Aug 20, 2024 | 4.150 | 4.150 | 3.910 | 3.940 | 3.940 | 5,593,587 |
| Aug 19, 2024 | 4.050 | 4.180 | 4.050 | 4.130 | 4.130 | 7,049,730 |
| Aug 16, 2024 | 4.010 | 4.090 | 3.980 | 4.050 | 4.050 | 4,346,260 |
| Aug 15, 2024 | 3.980 | 4.010 | 3.900 | 3.990 | 3.990 | 2,465,347 |
| Aug 14, 2024 | 4.050 | 4.050 | 3.940 | 3.950 | 3.950 | 1,735,266 |
| Aug 13, 2024 | 4.050 | 4.090 | 3.950 | 4.050 | 4.050 | 4,609,693 |
| Aug 12, 2024 | 4.120 | 4.180 | 4.040 | 4.100 | 4.100 | 8,285,000 |
| Aug 9, 2024 | 4.010 | 4.150 | 4.000 | 4.010 | 4.010 | 7,871,400 |
| Aug 8, 2024 | 4.000 | 4.020 | 3.810 | 3.960 | 3.960 | 8,811,833 |
| Aug 7, 2024 | 3.850 | 4.060 | 3.850 | 4.030 | 4.030 | 11,415,200 |
| Aug 6, 2024 | 3.700 | 3.880 | 3.680 | 3.850 | 3.850 | 11,429,812 |
| Aug 5, 2024 | 3.720 | 3.800 | 3.590 | 3.700 | 3.700 | 8,161,016 |
| Aug 2, 2024 | 3.990 | 3.990 | 3.690 | 3.720 | 3.720 | 23,572,176 |
| Aug 1, 2024 | 4.080 | 4.100 | 3.950 | 4.000 | 4.000 | 10,461,142 |
| Jul 31, 2024 | 4.060 | 4.100 | 4.010 | 4.030 | 4.030 | 8,573,534 |
| Jul 30, 2024 | 4.140 | 4.290 | 4.030 | 4.060 | 4.060 | 20,858,837 |
| Jul 29, 2024 | 4.360 | 4.360 | 4.100 | 4.210 | 4.210 | 22,578,899 |
| Jul 26, 2024 | 4.050 | 4.400 | 4.040 | 4.390 | 4.390 | 40,893,194 |
| Jul 25, 2024 | 3.830 | 4.100 | 3.830 | 4.050 | 4.050 | 34,757,490 |
| Jul 24, 2024 | 3.600 | 3.840 | 3.600 | 3.820 | 3.820 | 24,883,000 |
| Jul 23, 2024 | 3.470 | 3.710 | 3.470 | 3.600 | 3.600 | 19,320,963 |
| Jul 22, 2024 | 3.420 | 3.540 | 3.420 | 3.470 | 3.470 | 4,511,480 |
| Jul 19, 2024 | 3.530 | 3.530 | 3.430 | 3.440 | 3.440 | 2,121,435 |
| Jul 18, 2024 | 3.490 | 3.560 | 3.410 | 3.530 | 3.530 | 3,492,438 |
| Jul 17, 2024 | 3.490 | 3.530 | 3.470 | 3.480 | 3.480 | 1,471,200 |
| Jul 16, 2024 | 3.480 | 3.500 | 3.440 | 3.480 | 3.480 | 2,672,800 |
| Jul 15, 2024 | 3.530 | 3.560 | 3.450 | 3.500 | 3.500 | 2,950,376 |
| Jul 12, 2024 | 3.560 | 3.560 | 3.470 | 3.530 | 3.530 | 2,805,200 |
| Jul 11, 2024 | 3.360 | 3.530 | 3.360 | 3.510 | 3.510 | 5,428,260 |
| Jul 10, 2024 | 3.380 | 3.420 | 3.340 | 3.360 | 3.360 | 4,998,200 |
| Jul 9, 2024 | 3.240 | 3.380 | 3.230 | 3.380 | 3.380 | 5,313,400 |
| Jul 8, 2024 | 3.210 | 3.250 | 3.180 | 3.230 | 3.230 | 3,196,347 |
| Jul 5, 2024 | 3.240 | 3.240 | 3.190 | 3.200 | 3.200 | 2,703,400 |
| Jul 4, 2024 | 3.320 | 3.320 | 3.210 | 3.210 | 3.210 | 1,745,600 |
| Jul 3, 2024 | 3.210 | 3.310 | 3.210 | 3.260 | 3.260 | 4,386,460 |
| Jul 2, 2024 | 3.240 | 3.250 | 3.180 | 3.190 | 3.190 | 2,704,760 |
| Jun 28, 2024 | 3.130 | 3.260 | 3.120 | 3.180 | 3.180 | 8,414,079 |
| Jun 27, 2024 | 0.10967 Dividend | |||||
| Jun 27, 2024 | 3.220 | 3.230 | 3.120 | 3.120 | 3.120 | 4,162,874 |
| Jun 26, 2024 | 3.320 | 3.340 | 3.250 | 3.310 | 3.200 | 4,227,336 |
| Jun 25, 2024 | 3.270 | 3.340 | 3.250 | 3.280 | 3.171 | 3,902,018 |
| Jun 24, 2024 | 3.350 | 3.350 | 3.240 | 3.310 | 3.200 | 5,526,739 |
| Jun 21, 2024 | 3.420 | 3.440 | 3.350 | 3.350 | 3.239 | 5,374,300 |
| Jun 20, 2024 | 3.570 | 3.570 | 3.400 | 3.420 | 3.307 | 7,740,390 |
| Jun 19, 2024 | 3.550 | 3.580 | 3.510 | 3.580 | 3.461 | 2,481,800 |
| Jun 18, 2024 | 3.540 | 3.590 | 3.520 | 3.550 | 3.432 | 5,954,103 |
| Jun 17, 2024 | 3.600 | 3.640 | 3.510 | 3.550 | 3.432 | 6,667,200 |
| Jun 14, 2024 | 3.600 | 3.700 | 3.560 | 3.640 | 3.519 | 5,708,600 |
| Jun 13, 2024 | 3.600 | 3.660 | 3.570 | 3.600 | 3.481 | 2,578,260 |
| Jun 12, 2024 | 3.700 | 3.700 | 3.580 | 3.600 | 3.481 | 4,239,800 |
| Jun 11, 2024 | 3.760 | 3.760 | 3.660 | 3.680 | 3.558 | 7,481,540 |
| Jun 7, 2024 | 3.710 | 3.800 | 3.710 | 3.780 | 3.655 | 9,305,000 |
| Jun 6, 2024 | 3.720 | 3.780 | 3.670 | 3.710 | 3.587 | 6,476,259 |
| Jun 5, 2024 | 3.750 | 3.810 | 3.670 | 3.690 | 3.568 | 7,588,835 |
| Jun 4, 2024 | 3.570 | 3.720 | 3.560 | 3.700 | 3.577 | 5,498,124 |
| Jun 3, 2024 | 3.630 | 3.690 | 3.580 | 3.580 | 3.461 | 5,148,840 |
| May 31, 2024 | 3.770 | 3.770 | 3.600 | 3.620 | 3.500 | 7,911,265 |
| May 30, 2024 | 3.720 | 3.800 | 3.670 | 3.690 | 3.568 | 6,887,400 |
| May 29, 2024 | 3.780 | 3.860 | 3.630 | 3.670 | 3.548 | 8,553,800 |
| May 28, 2024 | 3.720 | 3.840 | 3.690 | 3.740 | 3.616 | 9,050,200 |
| May 27, 2024 | 3.670 | 3.730 | 3.550 | 3.720 | 3.597 | 9,140,000 |
| May 24, 2024 | 3.650 | 3.720 | 3.590 | 3.620 | 3.500 | 7,093,380 |
| May 23, 2024 | 3.830 | 3.830 | 3.650 | 3.660 | 3.539 | 6,876,000 |
| May 22, 2024 | 3.720 | 3.850 | 3.710 | 3.810 | 3.684 | 7,888,585 |
| May 21, 2024 | 3.880 | 3.900 | 3.690 | 3.720 | 3.597 | 15,570,128 |
| May 20, 2024 | 3.880 | 4.030 | 3.880 | 3.890 | 3.761 | 10,448,600 |
| May 17, 2024 | 3.900 | 3.930 | 3.820 | 3.890 | 3.761 | 8,520,800 |
| May 16, 2024 | 3.890 | 3.950 | 3.830 | 3.850 | 3.722 | 12,951,920 |
Related Tickers
2432.HK DOBOT
69.500
-0.79%
1133.HK HARBIN ELECTRIC
5.070
-0.59%
300091.SZ Jin Tong Ling Technology Group Co., Ltd.
2.7700
+0.73%
002122.SZ HuiZhou Intelligence Technology Group Co., Ltd
4.1100
+0.98%
601100.SS Jiangsu Hengli Hydraulic Co.,Ltd
74.20
+1.15%
GVT&D.NS GE Vernova T&D India Limited
1,861.40
+1.06%
2722.HK Chongqing Machinery & Electric Co., Ltd.
1.070
+2.88%
002747.SZ Estun Automation Co., Ltd
20.61
-0.67%
688303.SS Xinjiang Daqo New Energy Co.,Ltd.
20.31
+0.45%
2727.HK Shanghai Electric Group Co., Ltd.
2.650
+0.38%