HKSE - Delayed Quote HKD
Kingsoft Cloud Holdings Limited (3896.HK)
7.170
+0.010
+(0.14%)
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 | 7.200 | 7.260 | 7.040 | 7.170 | 7.170 | 79,274,652 |
| May 13, 2025 | 7.640 | 7.670 | 7.110 | 7.160 | 7.160 | 103,621,028 |
| May 12, 2025 | 7.380 | 7.750 | 7.020 | 7.610 | 7.610 | 129,856,472 |
| May 9, 2025 | 7.480 | 7.510 | 7.130 | 7.200 | 7.200 | 66,266,535 |
| May 8, 2025 | 7.300 | 7.650 | 7.170 | 7.450 | 7.450 | 79,195,308 |
| May 7, 2025 | 7.960 | 8.050 | 7.350 | 7.450 | 7.450 | 127,013,978 |
| May 6, 2025 | 8.110 | 8.180 | 7.620 | 7.700 | 7.700 | 183,957,509 |
| May 2, 2025 | 7.540 | 7.840 | 7.280 | 7.720 | 7.720 | 84,328,402 |
| Apr 30, 2025 | 6.510 | 7.670 | 6.450 | 7.400 | 7.400 | 334,316,477 |
| Apr 29, 2025 | 6.330 | 6.580 | 6.310 | 6.480 | 6.480 | 55,855,695 |
| Apr 28, 2025 | 6.290 | 6.370 | 6.220 | 6.310 | 6.310 | 44,384,000 |
| Apr 25, 2025 | 6.540 | 6.560 | 6.250 | 6.300 | 6.300 | 87,175,430 |
| Apr 24, 2025 | 6.750 | 6.750 | 6.320 | 6.520 | 6.520 | 115,967,229 |
| Apr 23, 2025 | 6.350 | 6.570 | 6.250 | 6.550 | 6.550 | 164,789,800 |
| Apr 22, 2025 | 6.010 | 6.180 | 5.750 | 6.040 | 6.040 | 146,320,629 |
| Apr 17, 2025 | 5.920 | 6.140 | 5.820 | 6.050 | 6.050 | 170,870,901 |
| Apr 16, 2025 | 6.910 | 6.910 | 6.390 | 6.390 | 6.390 | 116,283,201 |
| Apr 15, 2025 | 7.300 | 7.340 | 6.940 | 7.030 | 7.030 | 71,077,156 |
| Apr 14, 2025 | 7.490 | 7.700 | 7.190 | 7.290 | 7.290 | 89,850,264 |
| Apr 11, 2025 | 6.890 | 7.330 | 6.830 | 7.190 | 7.190 | 113,295,629 |
| Apr 10, 2025 | 7.070 | 7.330 | 6.900 | 6.970 | 6.970 | 118,981,894 |
| Apr 9, 2025 | 6.020 | 6.650 | 5.890 | 6.570 | 6.570 | 158,244,800 |
| Apr 8, 2025 | 6.150 | 6.520 | 5.960 | 6.310 | 6.310 | 189,048,352 |
| Apr 7, 2025 | 6.500 | 6.890 | 5.540 | 5.630 | 5.630 | 194,251,877 |
| Apr 3, 2025 | 7.380 | 7.740 | 7.260 | 7.400 | 7.400 | 77,452,321 |
| Apr 2, 2025 | 7.040 | 7.830 | 7.040 | 7.510 | 7.510 | 117,766,208 |
| Apr 1, 2025 | 7.520 | 7.630 | 7.150 | 7.180 | 7.180 | 76,223,500 |
| Mar 31, 2025 | 7.320 | 7.500 | 7.100 | 7.350 | 7.350 | 115,850,727 |
| Mar 28, 2025 | 8.000 | 8.060 | 7.510 | 7.650 | 7.650 | 96,467,330 |
| Mar 27, 2025 | 8.200 | 8.210 | 7.690 | 7.980 | 7.980 | 91,187,200 |
| Mar 26, 2025 | 8.250 | 8.410 | 8.170 | 8.200 | 8.200 | 44,288,458 |
| Mar 25, 2025 | 8.350 | 8.550 | 8.160 | 8.210 | 8.210 | 83,437,300 |
| Mar 24, 2025 | 8.210 | 8.790 | 8.150 | 8.730 | 8.730 | 92,779,800 |
| Mar 21, 2025 | 8.810 | 9.170 | 8.380 | 8.430 | 8.430 | 179,290,812 |
| Mar 20, 2025 | 9.700 | 9.900 | 9.270 | 9.380 | 9.380 | 136,078,688 |
| Mar 19, 2025 | 9.390 | 9.600 | 9.150 | 9.450 | 9.450 | 86,189,365 |
| Mar 18, 2025 | 9.090 | 9.700 | 9.060 | 9.700 | 9.700 | 159,788,556 |
| Mar 17, 2025 | 8.920 | 8.980 | 8.610 | 8.750 | 8.750 | 44,072,151 |
| Mar 14, 2025 | 8.690 | 9.020 | 8.500 | 8.800 | 8.800 | 69,403,757 |
| Mar 13, 2025 | 9.120 | 9.220 | 8.490 | 8.690 | 8.690 | 84,730,255 |
| Mar 12, 2025 | 9.510 | 9.650 | 8.950 | 9.120 | 9.120 | 94,048,544 |
| Mar 11, 2025 | 8.380 | 9.300 | 8.340 | 9.170 | 9.170 | 99,894,137 |
| Mar 10, 2025 | 9.050 | 9.150 | 8.540 | 8.810 | 8.810 | 78,086,754 |
| Mar 7, 2025 | 9.380 | 9.610 | 8.900 | 9.020 | 9.020 | 130,558,330 |
| Mar 6, 2025 | 9.260 | 9.560 | 9.060 | 9.390 | 9.390 | 189,028,492 |
| Mar 5, 2025 | 8.610 | 8.880 | 8.420 | 8.750 | 8.750 | 159,183,515 |
| Mar 4, 2025 | 7.970 | 8.450 | 7.900 | 8.160 | 8.160 | 125,443,124 |
| Mar 3, 2025 | 8.650 | 9.030 | 8.220 | 8.630 | 8.630 | 153,470,667 |
| Feb 28, 2025 | 8.590 | 8.850 | 8.200 | 8.350 | 8.350 | 151,409,322 |
| Feb 27, 2025 | 10.000 | 10.140 | 8.320 | 8.860 | 8.860 | 333,715,343 |
| Feb 26, 2025 | 10.100 | 10.240 | 9.730 | 9.880 | 9.880 | 120,241,020 |
| Feb 25, 2025 | 9.700 | 10.260 | 9.500 | 9.970 | 9.970 | 184,879,282 |
| Feb 24, 2025 | 10.980 | 11.360 | 10.600 | 10.700 | 10.700 | 148,827,553 |
| Feb 21, 2025 | 10.560 | 11.400 | 10.200 | 11.220 | 11.220 | 259,635,683 |
| Feb 20, 2025 | 10.280 | 10.760 | 9.910 | 10.020 | 10.020 | 113,924,869 |
| Feb 19, 2025 | 10.020 | 10.700 | 9.680 | 10.380 | 10.380 | 147,603,407 |
| Feb 18, 2025 | 10.300 | 11.240 | 10.000 | 10.300 | 10.300 | 244,151,626 |
| Feb 17, 2025 | 11.280 | 11.320 | 9.850 | 10.280 | 10.280 | 234,555,478 |
| Feb 14, 2025 | 8.970 | 10.880 | 8.940 | 10.700 | 10.700 | 335,564,596 |
| Feb 13, 2025 | 9.250 | 9.550 | 8.790 | 8.910 | 8.910 | 181,440,361 |
| Feb 12, 2025 | 8.850 | 9.300 | 8.670 | 9.100 | 9.100 | 134,555,200 |
| Feb 11, 2025 | 9.650 | 9.660 | 8.830 | 8.900 | 8.900 | 182,338,666 |
| Feb 10, 2025 | 9.190 | 9.580 | 8.680 | 9.330 | 9.330 | 192,446,239 |
| Feb 7, 2025 | 9.160 | 9.350 | 8.000 | 8.520 | 8.520 | 307,364,299 |
| Feb 6, 2025 | 8.530 | 9.040 | 8.300 | 8.700 | 8.700 | 219,050,796 |
| Feb 5, 2025 | 7.960 | 8.460 | 7.550 | 8.200 | 8.200 | 199,862,538 |
| Feb 4, 2025 | 7.980 | 8.800 | 7.520 | 8.580 | 8.580 | 117,830,370 |
| Feb 3, 2025 | 6.280 | 8.180 | 6.200 | 7.820 | 7.820 | 137,434,000 |
| Jan 28, 2025 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | - |
| Jan 27, 2025 | 5.800 | 6.490 | 5.660 | 6.140 | 6.140 | 230,980,986 |
| Jan 24, 2025 | 5.030 | 5.800 | 5.030 | 5.520 | 5.520 | 161,220,000 |
| Jan 23, 2025 | 5.000 | 5.170 | 4.960 | 5.020 | 5.020 | 47,571,000 |
| Jan 22, 2025 | 4.900 | 5.050 | 4.480 | 5.040 | 5.040 | 108,487,224 |
| Jan 21, 2025 | 4.950 | 5.090 | 4.860 | 4.960 | 4.960 | 55,366,000 |
| Jan 20, 2025 | 5.300 | 5.450 | 4.860 | 4.890 | 4.890 | 96,636,998 |
| Jan 17, 2025 | 5.160 | 5.410 | 5.160 | 5.270 | 5.270 | 61,355,074 |
| Jan 16, 2025 | 5.010 | 5.280 | 4.930 | 5.140 | 5.140 | 92,414,500 |
| Jan 15, 2025 | 5.090 | 5.090 | 4.870 | 4.900 | 4.900 | 51,892,000 |
| Jan 14, 2025 | 4.890 | 5.300 | 4.780 | 5.090 | 5.090 | 99,805,100 |
| Jan 13, 2025 | 5.340 | 5.340 | 4.810 | 5.060 | 5.060 | 73,384,395 |
| Jan 10, 2025 | 5.910 | 5.910 | 5.380 | 5.430 | 5.430 | 81,891,421 |
| Jan 9, 2025 | 5.280 | 5.910 | 5.280 | 5.910 | 5.910 | 95,856,300 |
| Jan 8, 2025 | 5.510 | 5.680 | 5.240 | 5.310 | 5.310 | 64,605,400 |
| Jan 7, 2025 | 5.500 | 5.830 | 5.230 | 5.600 | 5.600 | 103,486,661 |
| Jan 6, 2025 | 6.030 | 6.280 | 5.450 | 5.560 | 5.560 | 124,354,800 |
| Jan 3, 2025 | 5.640 | 6.370 | 5.420 | 5.900 | 5.900 | 175,665,802 |
| Jan 2, 2025 | 5.700 | 6.000 | 5.480 | 5.600 | 5.600 | 93,321,856 |
| Dec 31, 2024 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | - |
| Dec 30, 2024 | 6.550 | 6.790 | 6.120 | 6.230 | 6.230 | 134,069,410 |
| Dec 27, 2024 | 5.190 | 6.700 | 5.120 | 6.380 | 6.380 | 331,786,510 |
| Dec 24, 2024 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | - |
| Dec 23, 2024 | 4.960 | 5.040 | 4.700 | 4.850 | 4.850 | 111,124,000 |
| Dec 20, 2024 | 4.190 | 4.800 | 4.190 | 4.690 | 4.690 | 123,990,880 |
| Dec 19, 2024 | 4.340 | 4.380 | 4.170 | 4.230 | 4.230 | 82,031,523 |
| Dec 18, 2024 | 4.400 | 4.530 | 4.310 | 4.430 | 4.430 | 60,660,000 |
| Dec 17, 2024 | 4.600 | 4.710 | 4.210 | 4.310 | 4.310 | 121,943,001 |
| Dec 16, 2024 | 4.820 | 4.990 | 4.570 | 4.660 | 4.660 | 69,549,881 |
| Dec 13, 2024 | 5.170 | 5.200 | 4.810 | 4.930 | 4.930 | 98,314,474 |
| Dec 12, 2024 | 4.840 | 5.290 | 4.820 | 5.080 | 5.080 | 189,929,000 |
| Dec 11, 2024 | 4.600 | 4.980 | 4.470 | 4.810 | 4.810 | 160,677,000 |
| Dec 10, 2024 | 4.670 | 4.720 | 4.310 | 4.580 | 4.580 | 107,436,001 |
| Dec 9, 2024 | 4.650 | 4.800 | 4.530 | 4.770 | 4.770 | 146,376,269 |
| Dec 6, 2024 | 4.930 | 5.080 | 4.360 | 4.440 | 4.440 | 251,174,802 |
| Dec 5, 2024 | 4.280 | 5.030 | 4.230 | 4.830 | 4.830 | 256,401,766 |
| Dec 4, 2024 | 3.900 | 4.410 | 3.890 | 4.280 | 4.280 | 179,850,002 |
| Dec 3, 2024 | 4.020 | 4.080 | 3.830 | 3.870 | 3.870 | 85,335,008 |
| Dec 2, 2024 | 3.510 | 4.140 | 3.500 | 4.020 | 4.020 | 210,266,800 |
| Nov 29, 2024 | 3.420 | 3.660 | 3.150 | 3.630 | 3.630 | 150,594,000 |
| Nov 28, 2024 | 3.570 | 3.650 | 3.240 | 3.350 | 3.350 | 163,034,659 |
| Nov 27, 2024 | 3.120 | 3.380 | 3.020 | 3.240 | 3.240 | 119,138,000 |
| Nov 26, 2024 | 3.500 | 3.600 | 3.080 | 3.210 | 3.210 | 157,796,799 |
| Nov 25, 2024 | 3.840 | 3.960 | 3.430 | 3.500 | 3.500 | 244,504,081 |
| Nov 22, 2024 | 3.110 | 3.760 | 3.080 | 3.410 | 3.410 | 271,465,338 |
| Nov 21, 2024 | 3.590 | 3.850 | 3.300 | 3.420 | 3.420 | 346,605,484 |
| Nov 20, 2024 | 2.400 | 3.400 | 2.400 | 3.130 | 3.130 | 351,620,417 |
| Nov 19, 2024 | 2.280 | 2.560 | 2.280 | 2.470 | 2.470 | 125,994,000 |
| Nov 18, 2024 | 2.640 | 2.740 | 2.210 | 2.280 | 2.280 | 172,178,000 |
| Nov 15, 2024 | 2.540 | 2.780 | 2.430 | 2.680 | 2.680 | 201,661,000 |
| Nov 14, 2024 | 2.380 | 2.750 | 2.350 | 2.430 | 2.430 | 262,876,002 |
| Nov 13, 2024 | 2.150 | 2.290 | 2.100 | 2.260 | 2.260 | 81,851,000 |
| Nov 12, 2024 | 2.510 | 2.610 | 2.320 | 2.360 | 2.360 | 149,784,000 |
| Nov 11, 2024 | 2.140 | 2.330 | 2.020 | 2.210 | 2.210 | 110,948,000 |
| Nov 8, 2024 | 2.240 | 2.410 | 2.130 | 2.170 | 2.170 | 159,706,000 |
| Nov 7, 2024 | 2.110 | 2.210 | 2.030 | 2.140 | 2.140 | 170,316,110 |
| Nov 6, 2024 | 1.810 | 2.180 | 1.780 | 2.000 | 2.000 | 317,425,000 |
| Nov 5, 2024 | 1.520 | 1.750 | 1.470 | 1.710 | 1.710 | 101,276,000 |
| Nov 4, 2024 | 1.510 | 1.560 | 1.490 | 1.530 | 1.530 | 26,032,000 |
| Nov 1, 2024 | 1.490 | 1.520 | 1.470 | 1.500 | 1.500 | 46,442,000 |
| Oct 31, 2024 | 1.560 | 1.560 | 1.500 | 1.510 | 1.510 | 33,732,000 |
| Oct 30, 2024 | 1.600 | 1.630 | 1.540 | 1.570 | 1.570 | 40,984,000 |
| Oct 29, 2024 | 1.520 | 1.670 | 1.490 | 1.600 | 1.600 | 87,713,140 |
| Oct 28, 2024 | 1.430 | 1.480 | 1.410 | 1.460 | 1.460 | 18,264,000 |
| Oct 25, 2024 | 1.400 | 1.440 | 1.400 | 1.420 | 1.420 | 20,886,000 |
| Oct 24, 2024 | 1.420 | 1.440 | 1.380 | 1.400 | 1.400 | 35,004,000 |
| Oct 23, 2024 | 1.510 | 1.520 | 1.470 | 1.480 | 1.480 | 27,968,000 |
| Oct 22, 2024 | 1.500 | 1.530 | 1.480 | 1.490 | 1.490 | 26,060,000 |
| Oct 21, 2024 | 1.530 | 1.530 | 1.470 | 1.490 | 1.490 | 27,428,000 |
| Oct 18, 2024 | 1.430 | 1.560 | 1.410 | 1.550 | 1.550 | 32,233,350 |
| Oct 17, 2024 | 1.460 | 1.520 | 1.390 | 1.420 | 1.420 | 26,160,000 |
| Oct 16, 2024 | 1.450 | 1.500 | 1.420 | 1.450 | 1.450 | 27,426,000 |
| Oct 15, 2024 | 1.560 | 1.580 | 1.440 | 1.480 | 1.480 | 38,094,000 |
| Oct 14, 2024 | 1.700 | 1.700 | 1.550 | 1.600 | 1.600 | 38,066,000 |
| Oct 10, 2024 | 1.840 | 1.840 | 1.740 | 1.770 | 1.770 | 30,180,000 |
| Oct 9, 2024 | 1.860 | 1.920 | 1.700 | 1.770 | 1.770 | 72,002,000 |
| Oct 8, 2024 | 2.190 | 2.240 | 1.810 | 1.820 | 1.820 | 126,404,000 |
| Oct 7, 2024 | 2.300 | 2.340 | 2.110 | 2.180 | 2.180 | 43,555,900 |
| Oct 4, 2024 | 2.010 | 2.220 | 1.950 | 2.210 | 2.210 | 41,818,400 |
| Oct 3, 2024 | 2.020 | 2.160 | 1.820 | 2.000 | 2.000 | 60,263,500 |
| Oct 2, 2024 | 1.700 | 1.880 | 1.690 | 1.850 | 1.850 | 28,659,000 |
| Sep 30, 2024 | 1.620 | 1.730 | 1.550 | 1.700 | 1.700 | 83,639,000 |
| Sep 27, 2024 | 1.460 | 1.570 | 1.420 | 1.540 | 1.540 | 58,690,214 |
| Sep 26, 2024 | 1.300 | 1.420 | 1.290 | 1.420 | 1.420 | 49,202,000 |
| Sep 25, 2024 | 1.350 | 1.450 | 1.280 | 1.300 | 1.300 | 37,244,000 |
| Sep 24, 2024 | 1.200 | 1.280 | 1.200 | 1.280 | 1.280 | 26,446,000 |
| Sep 23, 2024 | 1.210 | 1.220 | 1.180 | 1.190 | 1.190 | 16,645,380 |
| Sep 20, 2024 | 1.180 | 1.210 | 1.170 | 1.190 | 1.190 | 29,053,350 |
| Sep 19, 2024 | 1.170 | 1.190 | 1.140 | 1.180 | 1.180 | 18,490,000 |
| Sep 17, 2024 | 1.160 | 1.180 | 1.140 | 1.170 | 1.170 | 3,714,000 |
| Sep 16, 2024 | 1.160 | 1.210 | 1.150 | 1.180 | 1.180 | 3,150,000 |
| Sep 13, 2024 | 1.150 | 1.170 | 1.140 | 1.140 | 1.140 | 4,546,000 |
| Sep 12, 2024 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 4,700,000 |
| Sep 11, 2024 | 1.150 | 1.170 | 1.130 | 1.150 | 1.150 | 10,758,000 |
| Sep 10, 2024 | 1.170 | 1.190 | 1.140 | 1.150 | 1.150 | 10,454,000 |
| Sep 9, 2024 | 1.120 | 1.160 | 1.080 | 1.130 | 1.130 | 34,713,000 |
| Sep 5, 2024 | 1.160 | 1.160 | 1.120 | 1.140 | 1.140 | 15,943,528 |
| Sep 4, 2024 | 1.170 | 1.200 | 1.170 | 1.170 | 1.170 | 9,762,000 |
| Sep 3, 2024 | 1.230 | 1.250 | 1.210 | 1.210 | 1.210 | 15,093,830 |
| Sep 2, 2024 | 1.270 | 1.270 | 1.230 | 1.230 | 1.230 | 25,375,682 |
| Aug 30, 2024 | 1.280 | 1.330 | 1.280 | 1.310 | 1.310 | 15,928,000 |
| Aug 29, 2024 | 1.280 | 1.290 | 1.250 | 1.290 | 1.290 | 17,468,000 |
| Aug 28, 2024 | 1.340 | 1.350 | 1.310 | 1.310 | 1.310 | 4,644,000 |
| Aug 27, 2024 | 1.360 | 1.390 | 1.350 | 1.380 | 1.380 | 13,320,000 |
| Aug 26, 2024 | 1.290 | 1.330 | 1.290 | 1.320 | 1.320 | 6,828,000 |
| Aug 23, 2024 | 1.270 | 1.300 | 1.270 | 1.280 | 1.280 | 2,718,000 |
| Aug 22, 2024 | 1.300 | 1.320 | 1.270 | 1.290 | 1.290 | 5,692,000 |
| Aug 21, 2024 | 1.270 | 1.270 | 1.230 | 1.270 | 1.270 | 9,244,000 |
| Aug 20, 2024 | 1.320 | 1.340 | 1.300 | 1.320 | 1.320 | 2,194,000 |
| Aug 19, 2024 | 1.310 | 1.340 | 1.300 | 1.330 | 1.330 | 7,355,610 |
| Aug 16, 2024 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 4,598,000 |
| Aug 15, 2024 | 1.280 | 1.300 | 1.260 | 1.280 | 1.280 | 5,242,000 |
| Aug 14, 2024 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 6,864,000 |
| Aug 13, 2024 | 1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 6,876,000 |
| Aug 12, 2024 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 2,402,000 |
| Aug 9, 2024 | 1.310 | 1.330 | 1.290 | 1.290 | 1.290 | 2,776,000 |
| Aug 8, 2024 | 1.290 | 1.310 | 1.260 | 1.280 | 1.280 | 6,186,000 |
| Aug 7, 2024 | 1.290 | 1.350 | 1.280 | 1.320 | 1.320 | 9,570,000 |
| Aug 6, 2024 | 1.320 | 1.320 | 1.270 | 1.280 | 1.280 | 6,484,000 |
| Aug 5, 2024 | 1.300 | 1.350 | 1.270 | 1.280 | 1.280 | 7,826,000 |
| Aug 2, 2024 | 1.340 | 1.350 | 1.310 | 1.330 | 1.330 | 10,628,000 |
| Aug 1, 2024 | 1.400 | 1.420 | 1.380 | 1.400 | 1.400 | 3,560,000 |
| Jul 31, 2024 | 1.360 | 1.420 | 1.350 | 1.410 | 1.410 | 6,962,000 |
| Jul 30, 2024 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 2,010,000 |
| Jul 29, 2024 | 1.350 | 1.390 | 1.340 | 1.360 | 1.360 | 5,764,000 |
| Jul 26, 2024 | 1.300 | 1.340 | 1.290 | 1.320 | 1.320 | 5,276,000 |
| Jul 25, 2024 | 1.320 | 1.330 | 1.280 | 1.290 | 1.290 | 5,432,000 |
| Jul 24, 2024 | 1.350 | 1.360 | 1.300 | 1.320 | 1.320 | 5,024,000 |
| Jul 23, 2024 | 1.390 | 1.390 | 1.330 | 1.340 | 1.340 | 5,010,000 |
| Jul 22, 2024 | 1.380 | 1.400 | 1.360 | 1.390 | 1.390 | 3,788,000 |
| Jul 19, 2024 | 1.410 | 1.420 | 1.370 | 1.370 | 1.370 | 5,646,000 |
| Jul 18, 2024 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 5,618,000 |
| Jul 17, 2024 | 1.440 | 1.470 | 1.440 | 1.460 | 1.460 | 5,588,000 |
| Jul 16, 2024 | 1.410 | 1.480 | 1.400 | 1.450 | 1.450 | 6,902,000 |
| Jul 15, 2024 | 1.460 | 1.460 | 1.420 | 1.440 | 1.440 | 2,534,000 |
| Jul 12, 2024 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 7,445,000 |
| Jul 11, 2024 | 1.430 | 1.470 | 1.420 | 1.470 | 1.470 | 6,208,000 |
| Jul 10, 2024 | 1.450 | 1.470 | 1.420 | 1.420 | 1.420 | 8,577,000 |
| Jul 9, 2024 | 1.360 | 1.410 | 1.340 | 1.410 | 1.410 | 4,434,000 |
| Jul 8, 2024 | 1.370 | 1.400 | 1.340 | 1.360 | 1.360 | 7,300,000 |
| Jul 5, 2024 | 1.370 | 1.390 | 1.340 | 1.390 | 1.390 | 5,172,000 |
| Jul 4, 2024 | 1.400 | 1.420 | 1.360 | 1.370 | 1.370 | 5,216,000 |
| Jul 3, 2024 | 1.310 | 1.390 | 1.310 | 1.390 | 1.390 | 8,104,000 |
| Jul 2, 2024 | 1.340 | 1.360 | 1.310 | 1.310 | 1.310 | 8,602,000 |
| Jun 28, 2024 | 1.360 | 1.390 | 1.350 | 1.370 | 1.370 | 3,766,000 |
| Jun 27, 2024 | 1.410 | 1.410 | 1.350 | 1.360 | 1.360 | 7,690,000 |
| Jun 26, 2024 | 1.350 | 1.410 | 1.340 | 1.400 | 1.400 | 9,044,000 |
| Jun 25, 2024 | 1.370 | 1.390 | 1.330 | 1.350 | 1.350 | 9,904,000 |
| Jun 24, 2024 | 1.400 | 1.400 | 1.350 | 1.360 | 1.360 | 10,292,000 |
| Jun 21, 2024 | 1.430 | 1.430 | 1.400 | 1.410 | 1.410 | 28,316,000 |
| Jun 20, 2024 | 1.490 | 1.500 | 1.410 | 1.440 | 1.440 | 17,550,000 |
| Jun 19, 2024 | 1.460 | 1.500 | 1.450 | 1.500 | 1.500 | 15,484,000 |
| Jun 18, 2024 | 1.520 | 1.530 | 1.490 | 1.500 | 1.500 | 8,644,000 |
| Jun 17, 2024 | 1.560 | 1.580 | 1.540 | 1.540 | 1.540 | 12,404,000 |
| Jun 14, 2024 | 1.520 | 1.630 | 1.500 | 1.570 | 1.570 | 37,652,000 |
| Jun 13, 2024 | 1.510 | 1.550 | 1.500 | 1.540 | 1.540 | 16,848,000 |
| Jun 12, 2024 | 1.490 | 1.510 | 1.460 | 1.490 | 1.490 | 13,742,000 |
| Jun 11, 2024 | 1.450 | 1.450 | 1.420 | 1.450 | 1.450 | 10,676,000 |
| Jun 7, 2024 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 10,086,000 |
| Jun 6, 2024 | 1.520 | 1.520 | 1.460 | 1.490 | 1.490 | 10,060,000 |
| Jun 5, 2024 | 1.490 | 1.530 | 1.460 | 1.480 | 1.480 | 9,484,000 |
| Jun 4, 2024 | 1.480 | 1.520 | 1.480 | 1.500 | 1.500 | 11,136,000 |
| Jun 3, 2024 | 1.530 | 1.550 | 1.510 | 1.510 | 1.510 | 9,474,000 |
| May 31, 2024 | 1.550 | 1.580 | 1.490 | 1.540 | 1.540 | 16,986,000 |
| May 30, 2024 | 1.540 | 1.560 | 1.520 | 1.520 | 1.520 | 4,662,000 |
| May 29, 2024 | 1.550 | 1.570 | 1.520 | 1.550 | 1.550 | 7,306,000 |
| May 28, 2024 | 1.580 | 1.600 | 1.530 | 1.540 | 1.540 | 6,198,000 |
| May 27, 2024 | 1.540 | 1.580 | 1.490 | 1.580 | 1.580 | 9,342,000 |
| May 24, 2024 | 1.600 | 1.600 | 1.520 | 1.540 | 1.540 | 18,894,000 |
| May 23, 2024 | 1.610 | 1.670 | 1.600 | 1.620 | 1.620 | 21,275,000 |
| May 22, 2024 | 1.680 | 1.740 | 1.670 | 1.710 | 1.710 | 10,630,000 |
| May 21, 2024 | 1.790 | 1.790 | 1.670 | 1.670 | 1.670 | 30,458,000 |
| May 20, 2024 | 1.910 | 1.910 | 1.820 | 1.860 | 1.860 | 19,588,000 |
| May 17, 2024 | 1.860 | 1.940 | 1.850 | 1.890 | 1.890 | 25,734,000 |
| May 16, 2024 | 1.800 | 1.900 | 1.720 | 1.820 | 1.820 | 27,088,854 |
| May 14, 2024 | 1.900 | 1.920 | 1.760 | 1.780 | 1.780 | 38,240,000 |
Related Tickers
9660.HK Horizon Robotics
7.130
+1.13%
0268.HK KINGDEE INT'L
13.620
-1.16%
0020.HK SENSETIME-W
1.490
-1.32%
2013.HK Weimob Inc.
1.710
0.00%
3738.HK Vobile Group Limited
3.320
-1.48%
1675.HK ASIAINFO TECH
9.790
-3.45%
2556.HK Marketingforce Management Ltd
40.200
-1.95%
9878.HK Huitongda Network Co., Ltd.
15.480
-3.37%
0909.HK MING YUAN CLOUD
2.890
+0.70%
0596.HK INSPUR DIGI ENT
8.280
+6.98%