HKSE - Delayed Quote HKD
Seazen Group Limited (1030.HK)
At close: 4:08 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 |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 2.190 | 2.260 | 2.140 | 2.200 | 2.200 | 25,422,000 |
| Oct 21, 2024 | 2.190 | 2.200 | 2.100 | 2.170 | 2.170 | 66,664,000 |
| Oct 18, 2024 | 2.120 | 2.250 | 2.070 | 2.160 | 2.160 | 46,990,000 |
| Oct 17, 2024 | 2.370 | 2.400 | 2.060 | 2.090 | 2.090 | 118,772,000 |
| Oct 16, 2024 | 2.270 | 2.470 | 2.260 | 2.460 | 2.460 | 71,464,000 |
| Oct 15, 2024 | 2.380 | 2.400 | 2.200 | 2.220 | 2.220 | 40,168,000 |
| Oct 14, 2024 | 2.380 | 2.470 | 2.280 | 2.380 | 2.380 | 53,518,000 |
| Oct 10, 2024 | 2.330 | 2.440 | 2.260 | 2.350 | 2.350 | 82,090,000 |
| Oct 9, 2024 | 2.440 | 2.530 | 2.130 | 2.260 | 2.260 | 134,027,498 |
| Oct 8, 2024 | 2.900 | 2.920 | 2.390 | 2.390 | 2.390 | 216,668,000 |
| Oct 7, 2024 | 3.090 | 3.140 | 2.860 | 3.130 | 3.130 | 43,078,006 |
| Oct 4, 2024 | 3.190 | 3.210 | 2.920 | 3.030 | 3.030 | 48,291,150 |
| Oct 3, 2024 | 3.440 | 3.480 | 2.780 | 3.190 | 3.190 | 109,211,523 |
| Oct 2, 2024 | 2.540 | 3.210 | 2.480 | 3.180 | 3.180 | 176,362,416 |
| Sep 30, 2024 | 2.590 | 2.840 | 2.450 | 2.540 | 2.540 | 304,817,749 |
| Sep 27, 2024 | 2.030 | 2.370 | 2.010 | 2.370 | 2.370 | 211,529,700 |
| Sep 26, 2024 | 1.640 | 1.950 | 1.640 | 1.940 | 1.940 | 124,924,524 |
| Sep 25, 2024 | 1.720 | 1.760 | 1.630 | 1.640 | 1.640 | 48,619,333 |
| Sep 24, 2024 | 1.630 | 1.680 | 1.590 | 1.670 | 1.670 | 52,576,476 |
| Sep 23, 2024 | 1.610 | 1.640 | 1.590 | 1.590 | 1.590 | 20,766,000 |
| Sep 20, 2024 | 1.540 | 1.620 | 1.530 | 1.600 | 1.600 | 45,773,000 |
| Sep 19, 2024 | 1.530 | 1.570 | 1.520 | 1.540 | 1.540 | 41,924,000 |
| Sep 17, 2024 | 1.470 | 1.510 | 1.470 | 1.510 | 1.510 | 3,726,000 |
| Sep 16, 2024 | 1.430 | 1.470 | 1.410 | 1.470 | 1.470 | 8,738,000 |
| Sep 13, 2024 | 1.470 | 1.520 | 1.460 | 1.460 | 1.460 | 16,928,000 |
| Sep 12, 2024 | 1.460 | 1.500 | 1.450 | 1.460 | 1.460 | 9,512,000 |
| Sep 11, 2024 | 1.470 | 1.480 | 1.440 | 1.460 | 1.460 | 17,875,000 |
| Sep 10, 2024 | 1.480 | 1.500 | 1.450 | 1.460 | 1.460 | 12,784,000 |
| Sep 9, 2024 | 1.570 | 1.570 | 1.460 | 1.480 | 1.480 | 50,596,000 |
| Sep 5, 2024 | 1.600 | 1.660 | 1.560 | 1.590 | 1.590 | 36,838,000 |
| Sep 4, 2024 | 1.610 | 1.650 | 1.560 | 1.580 | 1.580 | 23,808,000 |
| Sep 3, 2024 | 1.590 | 1.640 | 1.580 | 1.620 | 1.620 | 30,957,250 |
| Sep 2, 2024 | 1.540 | 1.590 | 1.480 | 1.580 | 1.580 | 42,753,196 |
| Aug 30, 2024 | 1.480 | 1.640 | 1.480 | 1.570 | 1.570 | 57,457,190 |
| Aug 29, 2024 | 1.460 | 1.490 | 1.420 | 1.480 | 1.480 | 18,825,902 |
| Aug 28, 2024 | 1.480 | 1.490 | 1.450 | 1.460 | 1.460 | 9,460,000 |
| Aug 27, 2024 | 1.500 | 1.500 | 1.460 | 1.480 | 1.480 | 10,852,000 |
| Aug 26, 2024 | 1.440 | 1.510 | 1.440 | 1.510 | 1.510 | 22,864,000 |
| Aug 23, 2024 | 1.440 | 1.440 | 1.410 | 1.440 | 1.440 | 10,452,643 |
| Aug 22, 2024 | 1.460 | 1.470 | 1.410 | 1.440 | 1.440 | 14,534,000 |
| Aug 21, 2024 | 1.480 | 1.490 | 1.440 | 1.460 | 1.460 | 16,340,000 |
| Aug 20, 2024 | 1.500 | 1.520 | 1.460 | 1.480 | 1.480 | 37,476,000 |
| Aug 19, 2024 | 1.410 | 1.460 | 1.410 | 1.430 | 1.430 | 10,904,000 |
| Aug 16, 2024 | 1.440 | 1.440 | 1.400 | 1.410 | 1.410 | 7,980,000 |
| Aug 15, 2024 | 1.410 | 1.460 | 1.390 | 1.430 | 1.430 | 8,866,000 |
| Aug 14, 2024 | 1.440 | 1.450 | 1.410 | 1.420 | 1.420 | 7,720,000 |
| Aug 13, 2024 | 1.470 | 1.470 | 1.430 | 1.440 | 1.440 | 8,564,000 |
| Aug 12, 2024 | 1.510 | 1.510 | 1.440 | 1.450 | 1.450 | 12,894,000 |
| Aug 9, 2024 | 1.460 | 1.550 | 1.440 | 1.500 | 1.500 | 41,720,476 |
| Aug 8, 2024 | 1.380 | 1.450 | 1.360 | 1.430 | 1.430 | 24,791,437 |
| Aug 7, 2024 | 1.390 | 1.400 | 1.360 | 1.390 | 1.390 | 8,542,000 |
| Aug 6, 2024 | 1.350 | 1.390 | 1.340 | 1.380 | 1.380 | 19,440,000 |
| Aug 5, 2024 | 1.330 | 1.370 | 1.310 | 1.340 | 1.340 | 22,432,000 |
| Aug 2, 2024 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 13,004,000 |
| Aug 1, 2024 | 1.410 | 1.410 | 1.350 | 1.360 | 1.360 | 21,928,000 |
| Jul 31, 2024 | 1.350 | 1.420 | 1.330 | 1.400 | 1.400 | 26,178,000 |
| Jul 30, 2024 | 1.370 | 1.390 | 1.340 | 1.360 | 1.360 | 21,025,490 |
| Jul 29, 2024 | 1.380 | 1.400 | 1.350 | 1.370 | 1.370 | 16,438,000 |
| Jul 26, 2024 | 1.390 | 1.440 | 1.370 | 1.380 | 1.380 | 16,214,500 |
| Jul 25, 2024 | 1.400 | 1.430 | 1.370 | 1.390 | 1.390 | 15,844,000 |
| Jul 24, 2024 | 1.440 | 1.440 | 1.390 | 1.410 | 1.410 | 15,766,000 |
| Jul 23, 2024 | 1.460 | 1.490 | 1.420 | 1.440 | 1.440 | 15,758,000 |
| Jul 22, 2024 | 1.480 | 1.490 | 1.450 | 1.460 | 1.460 | 13,546,000 |
| Jul 19, 2024 | 1.540 | 1.560 | 1.460 | 1.470 | 1.470 | 29,621,500 |
| Jul 18, 2024 | 1.550 | 1.570 | 1.510 | 1.570 | 1.570 | 16,184,000 |
| Jul 17, 2024 | 1.530 | 1.590 | 1.520 | 1.550 | 1.550 | 31,314,000 |
| Jul 16, 2024 | 1.490 | 1.540 | 1.470 | 1.530 | 1.530 | 29,911,000 |
| Jul 15, 2024 | 1.520 | 1.530 | 1.470 | 1.490 | 1.490 | 17,302,000 |
| Jul 12, 2024 | 1.410 | 1.530 | 1.400 | 1.520 | 1.520 | 63,458,000 |
| Jul 11, 2024 | 1.330 | 1.400 | 1.320 | 1.390 | 1.390 | 21,512,000 |
| Jul 10, 2024 | 1.300 | 1.320 | 1.270 | 1.300 | 1.300 | 13,054,000 |
| Jul 9, 2024 | 1.280 | 1.310 | 1.260 | 1.300 | 1.300 | 25,565,000 |
| Jul 8, 2024 | 1.390 | 1.400 | 1.270 | 1.280 | 1.280 | 55,404,990 |
| Jul 4, 2024 | 1.480 | 1.480 | 1.420 | 1.440 | 1.440 | 22,114,000 |
| Jul 3, 2024 | 1.410 | 1.480 | 1.400 | 1.460 | 1.460 | 30,182,000 |
| Jul 2, 2024 | 1.440 | 1.470 | 1.380 | 1.390 | 1.390 | 28,420,630 |
| Jun 28, 2024 | 1.360 | 1.380 | 1.340 | 1.360 | 1.360 | 20,724,630 |
| Jun 27, 2024 | 1.400 | 1.430 | 1.340 | 1.350 | 1.350 | 23,818,000 |
| Jun 26, 2024 | 1.390 | 1.410 | 1.370 | 1.400 | 1.400 | 15,257,142 |
| Jun 25, 2024 | 1.380 | 1.430 | 1.360 | 1.390 | 1.390 | 29,900,000 |
| Jun 24, 2024 | 1.420 | 1.420 | 1.360 | 1.380 | 1.380 | 23,952,000 |
| Jun 21, 2024 | 1.380 | 1.410 | 1.370 | 1.380 | 1.380 | 46,406,127 |
| Jun 20, 2024 | 1.370 | 1.370 | 1.310 | 1.350 | 1.350 | 25,192,000 |
| Jun 19, 2024 | 1.340 | 1.370 | 1.320 | 1.350 | 1.350 | 15,666,000 |
| Jun 18, 2024 | 1.340 | 1.360 | 1.310 | 1.330 | 1.330 | 18,251,659 |
| Jun 17, 2024 | 1.410 | 1.410 | 1.340 | 1.340 | 1.340 | 21,532,000 |
| Jun 14, 2024 | 1.360 | 1.430 | 1.360 | 1.400 | 1.400 | 23,110,000 |
| Jun 13, 2024 | 1.390 | 1.400 | 1.350 | 1.360 | 1.360 | 19,506,000 |
| Jun 12, 2024 | 1.420 | 1.400 | 1.370 | 1.380 | 1.380 | 20,738,000 |
| Jun 11, 2024 | 1.460 | 1.460 | 1.380 | 1.400 | 1.400 | 36,068,825 |
| Jun 7, 2024 | 1.460 | 1.490 | 1.440 | 1.460 | 1.460 | 23,876,736 |
| Jun 6, 2024 | 1.520 | 1.540 | 1.440 | 1.450 | 1.450 | 38,396,000 |
| Jun 5, 2024 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 19,432,000 |
| Jun 4, 2024 | 1.470 | 1.570 | 1.470 | 1.560 | 1.560 | 50,779,243 |
| Jun 3, 2024 | 1.450 | 1.500 | 1.450 | 1.460 | 1.460 | 19,976,476 |
| May 31, 2024 | 1.480 | 1.510 | 1.440 | 1.440 | 1.440 | 21,974,300 |
| May 30, 2024 | 1.510 | 1.520 | 1.440 | 1.470 | 1.470 | 45,355,951 |
| May 29, 2024 | 1.530 | 1.560 | 1.490 | 1.510 | 1.510 | 30,464,000 |
| May 28, 2024 | 1.560 | 1.580 | 1.500 | 1.520 | 1.520 | 26,786,000 |
| May 27, 2024 | 1.520 | 1.550 | 1.480 | 1.520 | 1.520 | 33,918,000 |
| May 24, 2024 | 1.560 | 1.560 | 1.490 | 1.500 | 1.500 | 44,434,000 |
| May 23, 2024 | 1.600 | 1.600 | 1.540 | 1.560 | 1.560 | 58,648,000 |
| May 22, 2024 | 1.630 | 1.720 | 1.580 | 1.600 | 1.600 | 82,004,285 |
| May 21, 2024 | 1.610 | 1.670 | 1.600 | 1.620 | 1.620 | 50,743,095 |
| May 20, 2024 | 1.740 | 1.740 | 1.600 | 1.600 | 1.600 | 121,744,200 |
| May 17, 2024 | 1.650 | 1.730 | 1.560 | 1.720 | 1.720 | 188,296,000 |
| May 16, 2024 | 1.550 | 1.650 | 1.510 | 1.600 | 1.600 | 123,620,000 |
| May 14, 2024 | 1.540 | 1.560 | 1.450 | 1.490 | 1.490 | 62,636,000 |
| May 13, 2024 | 1.570 | 1.590 | 1.510 | 1.540 | 1.540 | 67,240,000 |
| May 10, 2024 | 1.370 | 1.580 | 1.360 | 1.570 | 1.570 | 153,130,268 |
| May 9, 2024 | 1.360 | 1.520 | 1.330 | 1.360 | 1.360 | 179,355,685 |
| May 8, 2024 | 1.430 | 1.430 | 1.340 | 1.340 | 1.340 | 47,138,000 |
| May 7, 2024 | 1.350 | 1.450 | 1.310 | 1.420 | 1.420 | 75,092,000 |
| May 6, 2024 | 1.410 | 1.430 | 1.330 | 1.340 | 1.340 | 59,867,952 |
| May 3, 2024 | 1.430 | 1.430 | 1.360 | 1.370 | 1.370 | 14,004,645 |
| May 2, 2024 | 1.370 | 1.420 | 1.350 | 1.380 | 1.380 | 23,516,000 |
| Apr 30, 2024 | 1.390 | 1.400 | 1.320 | 1.360 | 1.360 | 68,089,714 |
| Apr 29, 2024 | 1.230 | 1.440 | 1.230 | 1.380 | 1.380 | 191,000,500 |
| Apr 26, 2024 | 1.120 | 1.350 | 1.100 | 1.220 | 1.220 | 227,927,594 |
| Apr 25, 2024 | 1.030 | 1.120 | 1.020 | 1.120 | 1.120 | 62,555,910 |
| Apr 24, 2024 | 0.970 | 1.040 | 0.960 | 1.020 | 1.020 | 45,574,000 |
| Apr 23, 2024 | 0.960 | 0.970 | 0.940 | 0.950 | 0.950 | 11,990,000 |
| Apr 22, 2024 | 0.930 | 0.960 | 0.930 | 0.950 | 0.950 | 21,552,000 |
| Apr 19, 2024 | 0.950 | 0.950 | 0.910 | 0.920 | 0.920 | 16,132,000 |
| Apr 18, 2024 | 0.940 | 0.970 | 0.930 | 0.950 | 0.950 | 13,544,000 |
| Apr 17, 2024 | 0.920 | 0.960 | 0.920 | 0.940 | 0.940 | 14,622,000 |
| Apr 16, 2024 | 0.920 | 0.960 | 0.890 | 0.920 | 0.920 | 33,372,000 |
| Apr 15, 2024 | 0.930 | 0.950 | 0.920 | 0.920 | 0.920 | 24,870,000 |
| Apr 12, 2024 | 1.000 | 1.000 | 0.940 | 0.940 | 0.940 | 33,362,000 |
| Apr 11, 2024 | 1.000 | 1.010 | 0.970 | 1.000 | 1.000 | 23,946,000 |
| Apr 10, 2024 | 1.000 | 1.020 | 0.990 | 1.000 | 1.000 | 21,424,000 |
| Apr 9, 2024 | 1.000 | 1.010 | 0.990 | 0.990 | 0.990 | 12,452,000 |
| Apr 8, 2024 | 1.010 | 1.020 | 0.980 | 0.990 | 0.990 | 28,200,000 |
| Apr 5, 2024 | 1.010 | 1.020 | 0.990 | 1.010 | 1.010 | 6,610,000 |
| Apr 3, 2024 | 1.040 | 1.060 | 1.010 | 1.010 | 1.010 | 27,304,000 |
| Apr 2, 2024 | 1.060 | 1.080 | 1.000 | 1.030 | 1.030 | 32,408,000 |
| Mar 28, 2024 | 1.040 | 1.060 | 1.020 | 1.050 | 1.050 | 12,340,000 |
| Mar 27, 2024 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 9,458,000 |
| Mar 26, 2024 | 1.050 | 1.080 | 1.040 | 1.040 | 1.040 | 19,080,000 |
| Mar 25, 2024 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 19,210,000 |
| Mar 22, 2024 | 1.070 | 1.070 | 1.010 | 1.020 | 1.020 | 14,324,000 |
| Mar 21, 2024 | 1.050 | 1.090 | 1.050 | 1.070 | 1.070 | 14,726,320 |
| Mar 20, 2024 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 8,972,000 |
| Mar 19, 2024 | 1.090 | 1.090 | 1.030 | 1.050 | 1.050 | 28,458,000 |
| Mar 18, 2024 | 1.090 | 1.110 | 1.060 | 1.090 | 1.090 | 25,442,486 |
| Mar 15, 2024 | 1.110 | 1.110 | 1.040 | 1.070 | 1.070 | 48,750,467 |
| Mar 14, 2024 | 1.100 | 1.120 | 1.090 | 1.100 | 1.100 | 22,764,000 |
| Mar 13, 2024 | 1.140 | 1.140 | 1.090 | 1.090 | 1.090 | 34,023,290 |
| Mar 12, 2024 | 1.090 | 1.180 | 1.080 | 1.140 | 1.140 | 134,785,168 |
| Mar 11, 2024 | 1.090 | 1.110 | 1.060 | 1.100 | 1.100 | 31,076,000 |
| Mar 8, 2024 | 1.080 | 1.100 | 1.070 | 1.070 | 1.070 | 5,953,200 |
| Mar 7, 2024 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 20,174,000 |
| Mar 6, 2024 | 1.110 | 1.130 | 1.090 | 1.100 | 1.100 | 14,396,000 |
| Mar 5, 2024 | 1.100 | 1.120 | 1.070 | 1.100 | 1.100 | 17,130,000 |
| Mar 4, 2024 | 1.140 | 1.140 | 1.090 | 1.120 | 1.120 | 22,298,000 |
| Mar 1, 2024 | 1.120 | 1.150 | 1.110 | 1.140 | 1.140 | 11,364,000 |
| Feb 29, 2024 | 1.120 | 1.140 | 1.100 | 1.110 | 1.110 | 17,124,000 |
| Feb 28, 2024 | 1.170 | 1.170 | 1.110 | 1.120 | 1.120 | 27,178,000 |
| Feb 27, 2024 | 1.180 | 1.180 | 1.140 | 1.170 | 1.170 | 11,780,000 |
| Feb 26, 2024 | 1.170 | 1.200 | 1.140 | 1.180 | 1.180 | 13,980,000 |
| Feb 23, 2024 | 1.150 | 1.190 | 1.150 | 1.180 | 1.180 | 10,494,000 |
| Feb 22, 2024 | 1.160 | 1.160 | 1.130 | 1.160 | 1.160 | 11,674,000 |
| Feb 21, 2024 | 1.090 | 1.180 | 1.070 | 1.150 | 1.150 | 33,598,275 |
| Feb 20, 2024 | 1.090 | 1.110 | 1.060 | 1.090 | 1.090 | 13,490,000 |
| Feb 19, 2024 | 1.110 | 1.110 | 1.060 | 1.080 | 1.080 | 23,812,000 |
| Feb 16, 2024 | 1.030 | 1.130 | 1.010 | 1.130 | 1.130 | 7,682,000 |
| Feb 15, 2024 | 1.030 | 1.040 | 0.980 | 1.020 | 1.020 | 4,886,000 |
| Feb 14, 2024 | 1.020 | 1.030 | 0.960 | 1.030 | 1.030 | 6,133,700 |
| Feb 9, 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
| Feb 8, 2024 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 27,020,000 |
| Feb 7, 2024 | 1.050 | 1.060 | 1.010 | 1.030 | 1.030 | 25,096,000 |
| Feb 6, 2024 | 0.990 | 1.050 | 0.960 | 1.040 | 1.040 | 31,832,000 |
| Feb 5, 2024 | 1.010 | 1.010 | 0.940 | 0.970 | 0.970 | 32,437,450 |
| Feb 2, 2024 | 1.040 | 1.090 | 0.980 | 1.000 | 1.000 | 39,424,000 |
| Feb 1, 2024 | 1.080 | 1.080 | 1.020 | 1.030 | 1.030 | 25,862,000 |
| Jan 31, 2024 | 1.090 | 1.090 | 1.050 | 1.070 | 1.070 | 21,950,571 |
| Jan 30, 2024 | 1.150 | 1.150 | 1.080 | 1.090 | 1.090 | 32,662,000 |
| Jan 29, 2024 | 1.230 | 1.260 | 1.140 | 1.150 | 1.150 | 39,036,000 |
| Jan 26, 2024 | 1.190 | 1.270 | 1.170 | 1.190 | 1.190 | 73,212,096 |
| Jan 25, 2024 | 1.100 | 1.210 | 1.070 | 1.190 | 1.190 | 64,002,792 |
| Jan 24, 2024 | 1.000 | 1.060 | 0.980 | 1.060 | 1.060 | 23,565,800 |
| Jan 23, 2024 | 0.960 | 1.020 | 0.950 | 0.980 | 0.980 | 23,827,350 |
| Jan 22, 2024 | 1.030 | 1.040 | 0.940 | 0.960 | 0.960 | 30,128,000 |
| Jan 19, 2024 | 1.040 | 1.060 | 1.010 | 1.040 | 1.040 | 20,922,000 |
| Jan 18, 2024 | 1.000 | 1.050 | 0.990 | 1.040 | 1.040 | 25,800,000 |
| Jan 17, 2024 | 1.040 | 1.040 | 0.990 | 1.000 | 1.000 | 26,144,000 |
| Jan 16, 2024 | 1.090 | 1.090 | 1.020 | 1.030 | 1.030 | 31,286,000 |
| Jan 15, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Jan 12, 2024 | 1.120 | 1.140 | 1.090 | 1.100 | 1.100 | 9,516,571 |
| Jan 11, 2024 | 1.100 | 1.150 | 1.090 | 1.130 | 1.130 | 12,066,000 |
| Jan 10, 2024 | 1.100 | 1.120 | 1.070 | 1.100 | 1.100 | 11,462,001 |
| Jan 9, 2024 | 1.120 | 1.130 | 1.090 | 1.090 | 1.090 | 13,736,000 |
| Jan 8, 2024 | 1.180 | 1.180 | 1.100 | 1.110 | 1.110 | 22,144,000 |
| Jan 5, 2024 | 1.190 | 1.210 | 1.150 | 1.160 | 1.160 | 19,207,884 |
| Jan 4, 2024 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 9,372,000 |
| Jan 3, 2024 | 1.240 | 1.240 | 1.200 | 1.220 | 1.220 | 12,712,000 |
| Jan 2, 2024 | 1.270 | 1.280 | 1.220 | 1.220 | 1.220 | 14,296,000 |
| Dec 29, 2023 | 1.260 | 1.290 | 1.250 | 1.270 | 1.270 | 10,218,000 |
| Dec 28, 2023 | 1.200 | 1.280 | 1.200 | 1.260 | 1.260 | 15,512,000 |
| Dec 27, 2023 | 1.250 | 1.250 | 1.170 | 1.200 | 1.200 | 44,634,000 |
| Dec 22, 2023 | 1.310 | 1.310 | 1.240 | 1.250 | 1.250 | 15,606,000 |
| Dec 21, 2023 | 1.270 | 1.300 | 1.250 | 1.300 | 1.300 | 11,582,000 |
| Dec 20, 2023 | 1.270 | 1.290 | 1.250 | 1.270 | 1.270 | 13,496,000 |
| Dec 19, 2023 | 1.310 | 1.310 | 1.240 | 1.250 | 1.250 | 23,714,000 |
| Dec 18, 2023 | 1.320 | 1.360 | 1.300 | 1.320 | 1.320 | 12,069,513 |
| Dec 15, 2023 | 1.310 | 1.370 | 1.300 | 1.350 | 1.350 | 35,260,939 |
| Dec 14, 2023 | 1.290 | 1.320 | 1.260 | 1.270 | 1.270 | 15,954,000 |
| Dec 13, 2023 | 1.310 | 1.310 | 1.250 | 1.260 | 1.260 | 25,440,000 |
| Dec 12, 2023 | 1.280 | 1.360 | 1.250 | 1.320 | 1.320 | 36,902,476 |
| Dec 11, 2023 | 1.270 | 1.270 | 1.220 | 1.260 | 1.260 | 20,756,000 |
| Dec 8, 2023 | 1.320 | 1.340 | 1.260 | 1.260 | 1.260 | 17,866,000 |
| Dec 7, 2023 | 1.320 | 1.330 | 1.290 | 1.320 | 1.320 | 9,298,217 |
| Dec 6, 2023 | 1.330 | 1.340 | 1.300 | 1.320 | 1.320 | 14,038,065 |
| Dec 5, 2023 | 1.340 | 1.380 | 1.290 | 1.310 | 1.310 | 25,567,000 |
| Dec 4, 2023 | 1.420 | 1.440 | 1.330 | 1.340 | 1.340 | 38,455,000 |
| Dec 1, 2023 | 1.440 | 1.470 | 1.400 | 1.430 | 1.430 | 14,037,000 |
| Nov 30, 2023 | 1.440 | 1.490 | 1.430 | 1.440 | 1.440 | 23,517,368 |
| Nov 29, 2023 | 1.530 | 1.530 | 1.440 | 1.450 | 1.450 | 26,736,012 |
| Nov 28, 2023 | 1.550 | 1.580 | 1.500 | 1.520 | 1.520 | 25,042,000 |
| Nov 27, 2023 | 1.630 | 1.650 | 1.490 | 1.540 | 1.540 | 43,586,000 |
| Nov 24, 2023 | 1.600 | 1.640 | 1.540 | 1.600 | 1.600 | 65,960,000 |
| Nov 23, 2023 | 1.450 | 1.590 | 1.410 | 1.590 | 1.590 | 119,465,405 |
| Nov 22, 2023 | 1.420 | 1.470 | 1.390 | 1.420 | 1.420 | 41,532,000 |
| Nov 21, 2023 | 1.340 | 1.470 | 1.340 | 1.400 | 1.400 | 141,720,000 |
| Nov 20, 2023 | 1.270 | 1.290 | 1.240 | 1.260 | 1.260 | 16,498,000 |
| Nov 17, 2023 | 1.260 | 1.270 | 1.230 | 1.240 | 1.240 | 16,494,000 |
| Nov 16, 2023 | 1.320 | 1.320 | 1.260 | 1.270 | 1.270 | 30,879,333 |
| Nov 15, 2023 | 1.330 | 1.360 | 1.300 | 1.320 | 1.320 | 42,308,000 |
| Nov 14, 2023 | 1.310 | 1.340 | 1.260 | 1.300 | 1.300 | 32,011,000 |
| Nov 13, 2023 | 1.350 | 1.330 | 1.280 | 1.300 | 1.300 | 9,844,000 |
| Nov 10, 2023 | 1.320 | 1.340 | 1.290 | 1.330 | 1.330 | 11,720,000 |
| Nov 9, 2023 | 1.380 | 1.390 | 1.310 | 1.310 | 1.310 | 31,044,000 |
| Nov 8, 2023 | 1.370 | 1.440 | 1.340 | 1.400 | 1.400 | 38,274,190 |
| Nov 7, 2023 | 1.370 | 1.380 | 1.330 | 1.330 | 1.330 | 9,134,000 |
| Nov 6, 2023 | 1.320 | 1.390 | 1.320 | 1.380 | 1.380 | 30,181,000 |
| Nov 3, 2023 | 1.270 | 1.310 | 1.250 | 1.310 | 1.310 | 19,466,000 |
| Nov 2, 2023 | 1.270 | 1.290 | 1.250 | 1.260 | 1.260 | 11,456,000 |
| Nov 1, 2023 | 1.280 | 1.290 | 1.250 | 1.260 | 1.260 | 15,441,000 |
| Oct 31, 2023 | 1.280 | 1.300 | 1.250 | 1.270 | 1.270 | 15,665,192 |
| Oct 30, 2023 | 1.290 | 1.320 | 1.280 | 1.300 | 1.300 | 9,318,000 |
| Oct 27, 2023 | 1.260 | 1.320 | 1.250 | 1.300 | 1.300 | 19,908,000 |
| Oct 26, 2023 | 1.260 | 1.280 | 1.230 | 1.250 | 1.250 | 11,528,000 |
| Oct 25, 2023 | 1.300 | 1.340 | 1.260 | 1.270 | 1.270 | 17,672,000 |
| Oct 24, 2023 | 1.260 | 1.290 | 1.230 | 1.270 | 1.270 | 11,331,904 |
Related Tickers
3380.HK Logan Group Company Limited
1.010
0.00%
3900.HK Greentown China Holdings Limited
9.490
+1.82%
1777.HK Fantasia Holdings Group Co., Limited
0.125
-3.10%
3883.HK China Aoyuan Group Limited
0.370
-3.90%
0817.HK China Jinmao Holdings Group Limited
1.080
-0.92%
0884.HK CIFI Holdings (Group) Co. Ltd.
0.365
-5.19%
2772.HK Zhongliang Holdings Group Company Limited
0.133
-3.62%
3377.HK Sino-Ocean Group Holding Limited
0.300
-4.76%
1638.HK Kaisa Group Holdings Ltd.
0.270
0.00%
0004.HK The Wharf (Holdings) Limited
21.850
+0.23%