HKSE - Delayed Quote HKD
Haosen Fintech Group Limited (3848.HK)
11.960
+0.020
+(0.17%)
At close: 3:46:20 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 | 11.940 | 11.960 | 11.900 | 11.960 | 11.960 | 137,000 |
| May 8, 2025 | 11.880 | 11.980 | 11.880 | 11.940 | 11.940 | 137,000 |
| May 7, 2025 | 11.900 | 11.900 | 11.800 | 11.900 | 11.900 | 136,000 |
| May 6, 2025 | 11.800 | 11.840 | 11.800 | 11.840 | 11.840 | 136,000 |
| May 2, 2025 | 11.700 | 11.820 | 11.700 | 11.800 | 11.800 | 148,000 |
| Apr 30, 2025 | 11.680 | 11.740 | 11.600 | 11.740 | 11.740 | 308,000 |
| Apr 29, 2025 | 11.660 | 11.740 | 11.660 | 11.720 | 11.720 | 147,000 |
| Apr 28, 2025 | 11.500 | 11.720 | 11.500 | 11.720 | 11.720 | 146,000 |
| Apr 25, 2025 | 11.500 | 12.040 | 11.500 | 11.720 | 11.720 | 148,000 |
| Apr 24, 2025 | 11.700 | 11.720 | 11.700 | 11.720 | 11.720 | 146,000 |
| Apr 23, 2025 | 11.520 | 11.800 | 11.380 | 11.800 | 11.800 | 122,000 |
| Apr 22, 2025 | 11.500 | 11.520 | 11.200 | 11.520 | 11.520 | 147,000 |
| Apr 17, 2025 | 11.300 | 11.500 | 11.300 | 11.500 | 11.500 | 109,000 |
| Apr 16, 2025 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 132,000 |
| Apr 15, 2025 | 11.400 | 11.480 | 11.400 | 11.480 | 11.480 | 106,000 |
| Apr 14, 2025 | 11.260 | 11.400 | 11.260 | 11.400 | 11.400 | 132,000 |
| Apr 11, 2025 | 11.240 | 11.260 | 10.700 | 11.260 | 11.260 | 183,000 |
| Apr 10, 2025 | 11.160 | 11.220 | 11.160 | 11.220 | 11.220 | 152,000 |
| Apr 9, 2025 | 11.000 | 11.120 | 11.000 | 11.120 | 11.120 | 153,000 |
| Apr 8, 2025 | 11.000 | 11.040 | 10.400 | 10.980 | 10.980 | 153,000 |
| Apr 7, 2025 | 10.900 | 10.980 | 10.700 | 10.900 | 10.900 | 153,000 |
| Apr 3, 2025 | 11.000 | 11.240 | 11.000 | 11.240 | 11.240 | 150,000 |
| Apr 2, 2025 | 11.200 | 11.240 | 10.800 | 11.240 | 11.240 | 118,000 |
| Apr 1, 2025 | 11.240 | 11.240 | 10.600 | 11.240 | 11.240 | 226,000 |
| Mar 31, 2025 | 11.460 | 11.500 | 10.800 | 11.240 | 11.240 | 195,000 |
| Mar 28, 2025 | 11.340 | 11.520 | 10.800 | 11.480 | 11.480 | 370,000 |
| Mar 27, 2025 | 11.480 | 12.000 | 10.800 | 11.400 | 11.400 | 266,000 |
| Mar 26, 2025 | 11.300 | 11.480 | 11.300 | 11.480 | 11.480 | 141,000 |
| Mar 25, 2025 | 11.480 | 11.480 | 11.000 | 11.200 | 11.200 | 186,000 |
| Mar 24, 2025 | 11.600 | 11.600 | 11.000 | 11.480 | 11.480 | 205,000 |
| Mar 21, 2025 | 11.860 | 11.860 | 11.380 | 11.500 | 11.500 | 157,000 |
| Mar 20, 2025 | 12.000 | 12.000 | 11.860 | 11.860 | 11.860 | 153,000 |
| Mar 19, 2025 | 11.800 | 12.160 | 11.520 | 12.000 | 12.000 | 143,000 |
| Mar 18, 2025 | 11.500 | 12.160 | 11.300 | 11.860 | 11.860 | 422,000 |
| Mar 17, 2025 | 11.780 | 11.800 | 10.700 | 11.380 | 11.380 | 227,000 |
| Mar 14, 2025 | 11.500 | 11.900 | 11.500 | 11.680 | 11.680 | 167,000 |
| Mar 13, 2025 | 12.000 | 12.100 | 11.300 | 11.500 | 11.500 | 268,000 |
| Mar 12, 2025 | 11.900 | 12.240 | 11.780 | 12.040 | 12.040 | 162,000 |
| Mar 11, 2025 | 11.700 | 11.740 | 11.200 | 11.700 | 11.700 | 221,000 |
| Mar 10, 2025 | 12.400 | 12.400 | 11.960 | 11.960 | 11.960 | 173,000 |
| Mar 7, 2025 | 12.300 | 12.800 | 11.840 | 12.400 | 12.400 | 180,000 |
| Mar 6, 2025 | 11.460 | 12.500 | 11.460 | 12.500 | 12.500 | 253,000 |
| Mar 5, 2025 | 11.000 | 11.520 | 11.000 | 11.460 | 11.460 | 179,000 |
| Mar 4, 2025 | 10.900 | 10.900 | 10.220 | 10.800 | 10.800 | 183,850 |
| Mar 3, 2025 | 10.200 | 11.100 | 10.200 | 10.900 | 10.900 | 198,000 |
| Feb 28, 2025 | 11.120 | 11.120 | 9.900 | 10.140 | 10.140 | 343,000 |
| Feb 27, 2025 | 10.840 | 11.180 | 10.840 | 10.960 | 10.960 | 337,000 |
| Feb 26, 2025 | 10.200 | 11.200 | 10.100 | 11.160 | 11.160 | 214,000 |
| Feb 25, 2025 | 10.300 | 11.100 | 9.890 | 10.200 | 10.200 | 261,000 |
| Feb 24, 2025 | 10.460 | 11.040 | 10.080 | 10.340 | 10.340 | 254,000 |
| Feb 21, 2025 | 9.470 | 11.000 | 9.190 | 10.460 | 10.460 | 532,000 |
| Feb 20, 2025 | 9.010 | 9.670 | 9.010 | 9.280 | 9.280 | 216,000 |
| Feb 19, 2025 | 9.780 | 10.020 | 9.580 | 9.580 | 9.580 | 254,000 |
| Feb 18, 2025 | 8.800 | 9.900 | 8.800 | 9.780 | 9.780 | 288,000 |
| Feb 17, 2025 | 8.260 | 9.010 | 8.210 | 8.810 | 8.810 | 381,000 |
| Feb 14, 2025 | 7.300 | 8.100 | 6.890 | 8.090 | 8.090 | 490,000 |
| Feb 13, 2025 | 7.300 | 7.730 | 6.930 | 7.240 | 7.240 | 393,000 |
| Feb 12, 2025 | 6.180 | 7.380 | 5.800 | 7.090 | 7.090 | 427,000 |
| Feb 11, 2025 | 6.180 | 6.180 | 6.070 | 6.100 | 6.100 | 343,000 |
| Feb 10, 2025 | 6.150 | 6.150 | 5.950 | 6.100 | 6.100 | 272,000 |
| Feb 7, 2025 | 6.180 | 6.180 | 5.850 | 6.090 | 6.090 | 337,000 |
| Feb 6, 2025 | 6.150 | 6.150 | 5.800 | 6.080 | 6.080 | 282,000 |
| Feb 5, 2025 | 6.200 | 6.300 | 5.900 | 6.100 | 6.100 | 284,000 |
| Feb 4, 2025 | 6.170 | 6.170 | 5.900 | 6.100 | 6.100 | 212,000 |
| Feb 3, 2025 | 6.200 | 6.200 | 5.980 | 6.190 | 6.190 | 275,000 |
| Jan 28, 2025 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | - |
| Jan 27, 2025 | 6.230 | 6.230 | 5.940 | 6.220 | 6.220 | 128,000 |
| Jan 24, 2025 | 6.290 | 6.290 | 5.900 | 6.180 | 6.180 | 223,000 |
| Jan 23, 2025 | 6.230 | 6.270 | 5.950 | 6.200 | 6.200 | 178,000 |
| Jan 22, 2025 | 6.200 | 6.200 | 6.010 | 6.170 | 6.170 | 330,000 |
| Jan 21, 2025 | 6.150 | 6.200 | 5.810 | 6.180 | 6.180 | 313,000 |
| Jan 20, 2025 | 6.000 | 6.210 | 6.000 | 6.010 | 6.010 | 277,000 |
| Jan 17, 2025 | 6.230 | 6.240 | 5.980 | 6.240 | 6.240 | 289,000 |
| Jan 16, 2025 | 6.200 | 6.260 | 5.950 | 6.230 | 6.230 | 350,000 |
| Jan 15, 2025 | 5.950 | 6.240 | 5.940 | 6.200 | 6.200 | 368,000 |
| Jan 14, 2025 | 5.880 | 6.000 | 5.660 | 5.990 | 5.990 | 306,000 |
| Jan 13, 2025 | 5.900 | 5.900 | 5.700 | 5.890 | 5.890 | 315,000 |
| Jan 10, 2025 | 5.900 | 5.950 | 5.890 | 5.900 | 5.900 | 186,000 |
| Jan 9, 2025 | 5.670 | 5.840 | 5.330 | 5.830 | 5.830 | 294,000 |
| Jan 8, 2025 | 5.480 | 5.680 | 5.130 | 5.670 | 5.670 | 231,000 |
| Jan 7, 2025 | 5.750 | 5.750 | 5.200 | 5.490 | 5.490 | 290,000 |
| Jan 6, 2025 | 5.800 | 5.800 | 5.350 | 5.750 | 5.750 | 151,000 |
| Jan 3, 2025 | 5.830 | 6.000 | 5.400 | 5.750 | 5.750 | 255,000 |
| Jan 2, 2025 | 6.300 | 6.490 | 5.620 | 5.750 | 5.750 | 117,000 |
| Dec 31, 2024 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | - |
| Dec 30, 2024 | 4.190 | 5.200 | 4.160 | 5.190 | 5.190 | 543,000 |
| Dec 27, 2024 | 4.180 | 4.200 | 4.040 | 4.140 | 4.140 | 258,000 |
| Dec 24, 2024 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | - |
| Dec 23, 2024 | 4.100 | 4.170 | 3.870 | 4.000 | 4.000 | 252,000 |
| Dec 20, 2024 | 3.980 | 4.260 | 3.800 | 4.080 | 4.080 | 340,000 |
| Dec 19, 2024 | 3.100 | 4.380 | 3.100 | 3.890 | 3.890 | 674,000 |
| Dec 18, 2024 | 2.780 | 3.060 | 2.760 | 3.130 | 3.130 | 358,000 |
| Dec 17, 2024 | 2.780 | 2.800 | 2.750 | 2.780 | 2.780 | 351,000 |
| Dec 16, 2024 | 2.800 | 2.800 | 2.750 | 2.780 | 2.780 | 310,000 |
| Dec 13, 2024 | 2.860 | 2.860 | 2.750 | 2.800 | 2.800 | 203,000 |
| Dec 12, 2024 | 2.860 | 2.870 | 2.750 | 2.830 | 2.830 | 196,000 |
| Dec 11, 2024 | 2.800 | 2.850 | 2.750 | 2.850 | 2.850 | 200,000 |
| Dec 10, 2024 | 2.760 | 2.900 | 2.760 | 2.770 | 2.770 | 231,000 |
| Dec 9, 2024 | 2.880 | 2.990 | 2.800 | 2.990 | 2.990 | 246,000 |
| Dec 6, 2024 | 2.880 | 2.920 | 2.800 | 2.860 | 2.860 | 193,000 |
| Dec 5, 2024 | 2.870 | 2.890 | 2.810 | 2.860 | 2.860 | 275,000 |
| Dec 4, 2024 | 2.820 | 2.890 | 2.800 | 2.870 | 2.870 | 254,000 |
| Dec 3, 2024 | 2.860 | 2.880 | 2.800 | 2.870 | 2.870 | 211,000 |
| Dec 2, 2024 | 2.850 | 2.860 | 2.810 | 2.860 | 2.860 | 277,000 |
| Nov 29, 2024 | 2.880 | 2.910 | 2.760 | 2.840 | 2.840 | 372,000 |
| Nov 28, 2024 | 2.880 | 2.880 | 2.700 | 2.880 | 2.880 | 248,000 |
| Nov 27, 2024 | 2.810 | 2.880 | 2.800 | 2.880 | 2.880 | 141,000 |
| Nov 26, 2024 | 2.860 | 2.880 | 2.400 | 2.880 | 2.880 | 305,000 |
| Nov 25, 2024 | 2.860 | 2.860 | 2.800 | 2.860 | 2.860 | 184,000 |
| Nov 22, 2024 | 2.860 | 2.860 | 2.770 | 2.850 | 2.850 | 332,000 |
| Nov 21, 2024 | 2.860 | 2.860 | 2.790 | 2.860 | 2.860 | 174,000 |
| Nov 20, 2024 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 155,000 |
| Nov 19, 2024 | 2.860 | 2.860 | 2.770 | 2.860 | 2.860 | 372,000 |
| Nov 18, 2024 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 156,000 |
| Nov 15, 2024 | 2.900 | 2.900 | 2.800 | 2.860 | 2.860 | 357,000 |
| Nov 14, 2024 | 2.940 | 2.940 | 2.860 | 2.860 | 2.860 | 154,000 |
| Nov 13, 2024 | 2.950 | 2.950 | 2.810 | 2.940 | 2.940 | 190,000 |
| Nov 12, 2024 | 3.000 | 3.160 | 2.870 | 2.940 | 2.940 | 629,000 |
| Nov 11, 2024 | 3.080 | 3.080 | 2.810 | 2.950 | 2.950 | 606,000 |
| Nov 8, 2024 | 3.080 | 3.080 | 3.000 | 3.080 | 3.080 | 111,000 |
| Nov 7, 2024 | 3.100 | 3.100 | 3.010 | 3.080 | 3.080 | 129,000 |
| Nov 6, 2024 | 3.130 | 3.180 | 3.100 | 3.110 | 3.110 | 120,000 |
| Nov 5, 2024 | 3.090 | 3.140 | 3.090 | 3.100 | 3.100 | 141,000 |
| Nov 4, 2024 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 116,000 |
| Nov 1, 2024 | 3.100 | 3.150 | 3.090 | 3.090 | 3.090 | 130,000 |
| Oct 31, 2024 | 3.190 | 3.290 | 3.090 | 3.090 | 3.090 | 256,000 |
| Oct 30, 2024 | 3.400 | 3.400 | 3.100 | 3.100 | 3.100 | 100,000 |
| Oct 29, 2024 | 3.600 | 3.600 | 3.280 | 3.450 | 3.450 | 158,000 |
| Oct 28, 2024 | 3.500 | 3.500 | 3.190 | 3.500 | 3.500 | 216,000 |
| Oct 25, 2024 | 3.350 | 3.350 | 3.130 | 3.290 | 3.290 | 344,000 |
| Oct 24, 2024 | 2.900 | 3.300 | 2.780 | 3.200 | 3.200 | 531,000 |
| Oct 23, 2024 | 2.990 | 2.990 | 2.900 | 2.990 | 2.990 | 86,000 |
| Oct 22, 2024 | 2.960 | 3.000 | 2.780 | 2.990 | 2.990 | 231,000 |
| Oct 21, 2024 | 2.950 | 2.980 | 2.920 | 2.980 | 2.980 | 76,000 |
| Oct 18, 2024 | 3.040 | 3.040 | 2.810 | 2.950 | 2.950 | 150,000 |
| Oct 17, 2024 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | - |
| Oct 16, 2024 | 3.100 | 3.000 | 2.810 | 2.810 | 2.810 | 15,000 |
| Oct 15, 2024 | 2.820 | 2.950 | 2.780 | 2.880 | 2.880 | 10,000 |
| Oct 14, 2024 | 3.000 | 3.000 | 2.800 | 2.880 | 2.880 | 41,000 |
| Oct 10, 2024 | 2.450 | 3.100 | 2.450 | 3.100 | 3.100 | 165,000 |
| Oct 9, 2024 | 2.580 | 2.580 | 2.460 | 2.500 | 2.500 | 39,000 |
| Oct 8, 2024 | 2.680 | 2.680 | 2.550 | 2.660 | 2.660 | 31,000 |
| Oct 7, 2024 | 2.800 | 2.860 | 2.650 | 2.740 | 2.740 | 87,000 |
| Oct 4, 2024 | 2.900 | 2.990 | 2.760 | 2.870 | 2.870 | 290,000 |
| Oct 3, 2024 | 2.950 | 3.030 | 2.480 | 2.900 | 2.900 | 196,000 |
| Oct 2, 2024 | 2.950 | 3.050 | 2.880 | 2.950 | 2.950 | 89,000 |
| Sep 30, 2024 | 2.430 | 2.900 | 2.220 | 2.900 | 2.900 | 187,000 |
| Sep 27, 2024 | 2.350 | 2.350 | 2.180 | 2.340 | 2.340 | 55,000 |
| Sep 26, 2024 | 2.110 | 2.280 | 2.110 | 2.260 | 2.260 | 8,000 |
| Sep 25, 2024 | 2.200 | 2.200 | 2.080 | 2.160 | 2.160 | 24,000 |
| Sep 24, 2024 | 2.080 | 2.080 | 2.030 | 2.020 | 2.020 | 14,000 |
| Sep 23, 2024 | 2.080 | 2.120 | 2.050 | 2.120 | 2.120 | 23,000 |
| Sep 20, 2024 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | - |
| Sep 19, 2024 | 2.190 | 2.190 | 2.050 | 2.130 | 2.130 | 5,000 |
| Sep 17, 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | - |
| Sep 16, 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | - |
| Sep 13, 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | - |
| Sep 12, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | - |
| Sep 11, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 2,000 |
| Sep 10, 2024 | 2.090 | 2.230 | 2.060 | 2.230 | 2.230 | 12,000 |
| Sep 9, 2024 | 2.160 | 2.180 | 2.050 | 2.140 | 2.140 | 14,000 |
| Sep 5, 2024 | 2.200 | 2.350 | 2.020 | 2.300 | 2.300 | 58,000 |
| Sep 4, 2024 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | - |
| Sep 3, 2024 | 2.420 | 2.420 | 2.100 | 2.300 | 2.300 | 93,000 |
| Sep 2, 2024 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | - |
| Aug 30, 2024 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | - |
| Aug 29, 2024 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | - |
| Aug 28, 2024 | 2.680 | 2.680 | 2.350 | 2.680 | 2.680 | 3,000 |
| Aug 27, 2024 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | - |
| Aug 26, 2024 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | - |
| Aug 23, 2024 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 1,000 |
| Aug 22, 2024 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | - |
| Aug 21, 2024 | 2.430 | 2.460 | 2.320 | 2.460 | 2.460 | 11,000 |
| Aug 20, 2024 | 2.480 | 2.540 | 2.380 | 2.540 | 2.540 | 14,000 |
| Aug 19, 2024 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | - |
| Aug 16, 2024 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | - |
| Aug 15, 2024 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | - |
| Aug 14, 2024 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | - |
| Aug 13, 2024 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | - |
| Aug 12, 2024 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | - |
| Aug 9, 2024 | 2.660 | 2.680 | 2.350 | 2.680 | 2.680 | 3,000 |
| Aug 8, 2024 | 2.460 | 2.520 | 2.260 | 2.520 | 2.520 | 6,000 |
| Aug 7, 2024 | 2.530 | 2.530 | 2.340 | 2.530 | 2.530 | 4,000 |
| Aug 6, 2024 | 2.530 | 2.530 | 2.280 | 2.530 | 2.530 | 3,000 |
| Aug 5, 2024 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | - |
| Aug 2, 2024 | 2.570 | 2.700 | 2.570 | 2.700 | 2.700 | 11,000 |
| Aug 1, 2024 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | - |
| Jul 31, 2024 | 2.400 | 2.800 | 2.540 | 2.800 | 2.800 | 24,000 |
| Jul 30, 2024 | 2.400 | 2.520 | 2.400 | 2.460 | 2.460 | 39,000 |
| Jul 29, 2024 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | - |
| Jul 26, 2024 | 2.410 | 2.690 | 2.360 | 2.690 | 2.690 | 15,000 |
| Jul 25, 2024 | 2.510 | 2.680 | 2.380 | 2.680 | 2.680 | 29,000 |
| Jul 24, 2024 | 2.450 | 2.520 | 2.420 | 2.520 | 2.520 | 4,000 |
| Jul 23, 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | - |
| Jul 22, 2024 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | - |
| Jul 19, 2024 | 2.590 | 2.650 | 2.590 | 2.650 | 2.650 | 16,000 |
| Jul 18, 2024 | 2.600 | 2.700 | 2.400 | 2.600 | 2.600 | 33,000 |
| Jul 17, 2024 | 2.610 | 2.780 | 2.610 | 2.780 | 2.780 | 5,000 |
| Jul 16, 2024 | 2.680 | 2.700 | 2.680 | 2.700 | 2.700 | 3,000 |
| Jul 15, 2024 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | - |
| Jul 12, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 |
| Jul 11, 2024 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | - |
| Jul 10, 2024 | 2.720 | 2.800 | 2.720 | 2.720 | 2.720 | 8,000 |
| Jul 9, 2024 | 2.700 | 2.720 | 2.700 | 2.720 | 2.720 | 5,000 |
| Jul 8, 2024 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | - |
| Jul 5, 2024 | 2.800 | 2.800 | 2.650 | 2.780 | 2.780 | 19,000 |
| Jul 4, 2024 | 2.750 | 2.750 | 2.700 | 2.730 | 2.730 | 49,000 |
| Jul 3, 2024 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | - |
| Jul 2, 2024 | 2.800 | 2.940 | 2.770 | 2.940 | 2.940 | 6,000 |
| Jun 28, 2024 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 33,000 |
| Jun 27, 2024 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | - |
| Jun 26, 2024 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
| Jun 25, 2024 | 2.950 | 3.000 | 2.770 | 2.950 | 2.950 | 1,000 |
| Jun 24, 2024 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | - |
| Jun 21, 2024 | 2.780 | 3.000 | 2.770 | 2.990 | 2.990 | 23,000 |
| Jun 20, 2024 | 2.700 | 2.840 | 2.700 | 2.780 | 2.780 | 72,000 |
| Jun 19, 2024 | 2.670 | 2.700 | 2.670 | 2.690 | 2.690 | 22,000 |
| Jun 18, 2024 | 2.700 | 2.700 | 2.670 | 2.670 | 2.670 | 28,000 |
| Jun 17, 2024 | 2.700 | 2.710 | 2.700 | 2.700 | 2.700 | 13,000 |
| Jun 14, 2024 | 2.710 | 2.710 | 2.700 | 2.700 | 2.700 | 5,000 |
| Jun 13, 2024 | 2.700 | 2.710 | 2.700 | 2.700 | 2.700 | 17,000 |
| Jun 12, 2024 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | - |
| Jun 11, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 4,000 |
| Jun 7, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 5,000 |
| Jun 6, 2024 | 2.800 | 2.800 | 2.790 | 2.790 | 2.790 | 2,000 |
| Jun 5, 2024 | 2.880 | 2.900 | 2.790 | 2.900 | 2.900 | 3,000 |
| Jun 4, 2024 | 2.700 | 2.800 | 2.700 | 2.800 | 2.800 | 7,000 |
| Jun 3, 2024 | 0.03 Dividend | |||||
| Jun 3, 2024 | 2.760 | 2.810 | 2.760 | 2.790 | 2.790 | 60,000 |
| May 31, 2024 | 2.950 | 2.970 | 2.800 | 2.790 | 2.760 | 24,000 |
| May 30, 2024 | 2.980 | 2.980 | 2.980 | 2.980 | 2.948 | 2,000 |
| May 29, 2024 | 3.000 | 3.000 | 2.810 | 2.980 | 2.948 | 71,000 |
| May 28, 2024 | 2.990 | 2.990 | 2.860 | 2.990 | 2.958 | 126,000 |
| May 27, 2024 | 2.900 | 2.920 | 2.850 | 2.920 | 2.889 | 116,566 |
| May 24, 2024 | 2.990 | 2.990 | 2.730 | 2.900 | 2.869 | 79,000 |
| May 23, 2024 | 2.990 | 2.990 | 2.750 | 2.890 | 2.859 | 47,000 |
| May 22, 2024 | 2.950 | 2.890 | 2.800 | 2.890 | 2.859 | 18,000 |
| May 21, 2024 | 2.940 | 2.940 | 2.760 | 2.890 | 2.859 | 69,000 |
| May 20, 2024 | 2.700 | 2.760 | 2.700 | 2.750 | 2.720 | 114,000 |
| May 17, 2024 | 2.870 | 2.870 | 2.680 | 2.700 | 2.671 | 126,000 |
| May 16, 2024 | 2.800 | 2.830 | 2.750 | 2.750 | 2.720 | 97,000 |
| May 14, 2024 | 2.900 | 2.970 | 2.800 | 2.800 | 2.770 | 322,000 |
| May 13, 2024 | 3.000 | 3.070 | 3.000 | 3.000 | 2.968 | 98,000 |
| May 10, 2024 | 2.970 | 3.020 | 2.860 | 3.000 | 2.968 | 521,000 |
| May 9, 2024 | 2.820 | 2.860 | 2.780 | 2.820 | 2.790 | 183,000 |