HKSE - Delayed Quote HKD
STARPLUS LEGEND (6683.HK)
At close: October 25 at 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 25, 2024 | 5.170 | 5.170 | 4.890 | 5.000 | 5.000 | 3,487,000 |
| Oct 24, 2024 | 5.000 | 5.180 | 4.780 | 4.960 | 4.960 | 5,958,500 |
| Oct 23, 2024 | 5.010 | 5.090 | 4.780 | 4.890 | 4.890 | 4,614,500 |
| Oct 22, 2024 | 4.650 | 5.170 | 4.650 | 5.010 | 5.010 | 5,279,500 |
| Oct 21, 2024 | 4.970 | 4.980 | 4.740 | 4.770 | 4.770 | 5,631,000 |
| Oct 18, 2024 | 5.190 | 5.190 | 4.810 | 4.970 | 4.970 | 5,565,000 |
| Oct 17, 2024 | 5.230 | 5.320 | 4.760 | 4.860 | 4.860 | 3,767,500 |
| Oct 16, 2024 | 5.300 | 5.500 | 5.010 | 5.230 | 5.230 | 3,733,500 |
| Oct 15, 2024 | 5.880 | 5.880 | 5.210 | 5.250 | 5.250 | 6,075,500 |
| Oct 14, 2024 | 5.900 | 5.950 | 5.420 | 5.880 | 5.880 | 6,899,000 |
| Oct 10, 2024 | 5.550 | 6.740 | 5.500 | 5.900 | 5.900 | 25,666,000 |
| Oct 9, 2024 | 5.930 | 5.960 | 5.030 | 5.430 | 5.430 | 16,055,000 |
| Oct 8, 2024 | 6.800 | 6.800 | 5.380 | 5.490 | 5.490 | 20,046,500 |
| Oct 7, 2024 | 7.000 | 7.000 | 6.210 | 6.800 | 6.800 | 2,957,500 |
| Oct 4, 2024 | 7.150 | 7.380 | 6.680 | 7.000 | 7.000 | 8,066,500 |
| Oct 3, 2024 | 5.550 | 7.300 | 5.050 | 7.020 | 7.020 | 11,813,500 |
| Oct 2, 2024 | 5.400 | 5.880 | 5.300 | 5.540 | 5.540 | 10,118,000 |
| Sep 30, 2024 | 4.300 | 5.190 | 4.300 | 5.160 | 5.160 | 40,606,200 |
| Sep 27, 2024 | 3.460 | 4.230 | 3.460 | 4.120 | 4.120 | 42,019,000 |
| Sep 26, 2024 | 3.030 | 3.520 | 3.000 | 3.370 | 3.370 | 48,693,500 |
| Sep 25, 2024 | 2.660 | 3.320 | 2.650 | 3.060 | 3.060 | 69,108,800 |
| Sep 24, 2024 | 2.570 | 2.690 | 2.480 | 2.640 | 2.640 | 20,645,000 |
| Sep 23, 2024 | 2.640 | 2.640 | 2.480 | 2.540 | 2.540 | 17,088,000 |
| Sep 20, 2024 | 2.740 | 2.740 | 2.490 | 2.500 | 2.500 | 22,340,500 |
| Sep 19, 2024 | 2.830 | 2.900 | 2.710 | 2.710 | 2.710 | 17,051,500 |
| Sep 17, 2024 | 2.730 | 2.770 | 2.600 | 2.720 | 2.720 | 2,841,600 |
| Sep 16, 2024 | 2.750 | 2.770 | 2.550 | 2.690 | 2.690 | 4,506,501 |
| Sep 13, 2024 | 3.060 | 3.220 | 2.760 | 2.790 | 2.790 | 61,047,001 |
| Sep 12, 2024 | 2.650 | 3.570 | 2.550 | 2.890 | 2.890 | 172,739,501 |
| Sep 11, 2024 | 9.400 | 9.430 | 2.040 | 2.590 | 2.590 | 102,581,500 |
| Sep 10, 2024 | 10.220 | 10.280 | 8.720 | 9.330 | 9.330 | 2,363,500 |
| Sep 9, 2024 | 10.300 | 10.380 | 10.000 | 10.020 | 10.020 | 1,290,500 |
| Sep 5, 2024 | 10.360 | 10.440 | 10.140 | 10.300 | 10.300 | 2,657,000 |
| Sep 4, 2024 | 10.360 | 10.460 | 10.220 | 10.360 | 10.360 | 652,500 |
| Sep 3, 2024 | 10.360 | 10.420 | 10.020 | 10.360 | 10.360 | 626,000 |
| Sep 2, 2024 | 10.240 | 10.380 | 10.040 | 10.360 | 10.360 | 416,500 |
| Aug 30, 2024 | 10.580 | 10.600 | 10.200 | 10.240 | 10.240 | 462,100 |
| Aug 29, 2024 | 10.140 | 10.880 | 10.080 | 10.560 | 10.560 | 392,500 |
| Aug 28, 2024 | 10.200 | 10.300 | 10.060 | 10.200 | 10.200 | 271,000 |
| Aug 27, 2024 | 10.360 | 10.380 | 10.100 | 10.200 | 10.200 | 948,000 |
| Aug 26, 2024 | 10.280 | 10.380 | 10.200 | 10.360 | 10.360 | 367,000 |
| Aug 23, 2024 | 10.420 | 10.500 | 10.200 | 10.340 | 10.340 | 1,437,500 |
| Aug 22, 2024 | 10.720 | 10.800 | 10.380 | 10.380 | 10.380 | 857,000 |
| Aug 21, 2024 | 10.560 | 10.900 | 10.560 | 10.700 | 10.700 | 1,966,500 |
| Aug 20, 2024 | 10.620 | 10.700 | 10.420 | 10.560 | 10.560 | 735,500 |
| Aug 19, 2024 | 10.580 | 10.760 | 10.540 | 10.620 | 10.620 | 2,428,000 |
| Aug 16, 2024 | 10.420 | 10.600 | 10.360 | 10.580 | 10.580 | 846,000 |
| Aug 15, 2024 | 10.260 | 10.600 | 10.200 | 10.420 | 10.420 | 394,000 |
| Aug 14, 2024 | 10.400 | 10.500 | 10.180 | 10.260 | 10.260 | 932,000 |
| Aug 13, 2024 | 10.300 | 10.500 | 10.220 | 10.400 | 10.400 | 1,429,000 |
| Aug 12, 2024 | 10.220 | 10.340 | 10.100 | 10.300 | 10.300 | 741,000 |
| Aug 9, 2024 | 10.200 | 10.360 | 10.120 | 10.200 | 10.200 | 1,020,000 |
| Aug 8, 2024 | 10.160 | 10.340 | 10.100 | 10.200 | 10.200 | 591,000 |
| Aug 7, 2024 | 10.200 | 10.320 | 10.060 | 10.160 | 10.160 | 702,000 |
| Aug 6, 2024 | 10.260 | 10.340 | 10.060 | 10.200 | 10.200 | 878,500 |
| Aug 5, 2024 | 10.220 | 10.300 | 9.990 | 10.260 | 10.260 | 954,000 |
| Aug 2, 2024 | 10.240 | 10.460 | 10.120 | 10.220 | 10.220 | 731,500 |
| Aug 1, 2024 | 10.360 | 10.460 | 10.220 | 10.240 | 10.240 | 553,500 |
| Jul 31, 2024 | 10.580 | 10.600 | 10.200 | 10.360 | 10.360 | 970,500 |
| Jul 30, 2024 | 10.660 | 10.740 | 10.420 | 10.600 | 10.600 | 2,180,500 |
| Jul 29, 2024 | 10.600 | 10.880 | 10.300 | 10.660 | 10.660 | 4,201,500 |
| Jul 26, 2024 | 10.400 | 10.780 | 10.140 | 10.600 | 10.600 | 2,683,500 |
| Jul 25, 2024 | 10.500 | 10.520 | 10.120 | 10.400 | 10.400 | 707,000 |
| Jul 24, 2024 | 10.500 | 10.880 | 10.300 | 10.500 | 10.500 | 2,272,500 |
| Jul 23, 2024 | 10.080 | 10.500 | 9.900 | 10.500 | 10.500 | 1,249,500 |
| Jul 22, 2024 | 10.640 | 10.740 | 9.660 | 10.080 | 10.080 | 1,318,500 |
| Jul 19, 2024 | 11.000 | 11.180 | 10.720 | 10.740 | 10.740 | 1,804,500 |
| Jul 18, 2024 | 10.700 | 11.480 | 10.700 | 11.060 | 11.060 | 1,534,300 |
| Jul 17, 2024 | 10.420 | 10.800 | 10.340 | 10.700 | 10.700 | 1,672,000 |
| Jul 16, 2024 | 10.400 | 10.600 | 10.160 | 10.420 | 10.420 | 1,406,500 |
| Jul 15, 2024 | 10.100 | 10.460 | 10.040 | 10.400 | 10.400 | 1,623,000 |
| Jul 12, 2024 | 10.780 | 10.780 | 9.570 | 10.100 | 10.100 | 2,074,000 |
| Jul 11, 2024 | 11.000 | 11.080 | 9.300 | 10.580 | 10.580 | 6,695,000 |
| Jul 10, 2024 | 11.000 | 11.040 | 10.660 | 11.040 | 11.040 | 3,340,500 |
| Jul 9, 2024 | 11.040 | 11.300 | 10.920 | 11.060 | 11.060 | 2,264,500 |
| Jul 8, 2024 | 11.160 | 11.200 | 10.780 | 11.040 | 11.040 | 2,830,500 |
| Jul 4, 2024 | 11.900 | 11.920 | 10.360 | 10.980 | 10.980 | 6,234,000 |
| Jul 3, 2024 | 12.100 | 12.200 | 11.660 | 11.900 | 11.900 | 3,544,500 |
| Jul 2, 2024 | 12.200 | 12.300 | 12.020 | 12.220 | 12.220 | 2,013,500 |
| Jun 28, 2024 | 11.940 | 12.320 | 11.840 | 12.200 | 12.200 | 2,375,000 |
| Jun 27, 2024 | 12.140 | 12.400 | 11.660 | 11.940 | 11.940 | 6,306,298 |
| Jun 26, 2024 | 11.980 | 12.140 | 11.820 | 12.140 | 12.140 | 2,039,000 |
| Jun 25, 2024 | 12.060 | 12.180 | 11.760 | 11.980 | 11.980 | 3,348,000 |
| Jun 24, 2024 | 11.980 | 12.260 | 11.780 | 12.060 | 12.060 | 2,710,500 |
| Jun 21, 2024 | 12.200 | 12.220 | 11.680 | 11.980 | 11.980 | 2,488,000 |
| Jun 20, 2024 | 12.220 | 12.360 | 11.940 | 12.200 | 12.200 | 2,513,500 |
| Jun 19, 2024 | 12.140 | 12.260 | 11.800 | 12.260 | 12.260 | 4,221,000 |
| Jun 18, 2024 | 12.980 | 13.160 | 11.820 | 12.100 | 12.100 | 4,282,000 |
| Jun 17, 2024 | 12.400 | 13.060 | 12.260 | 13.060 | 13.060 | 5,950,500 |
| Jun 14, 2024 | 12.640 | 12.660 | 12.120 | 12.400 | 12.400 | 3,121,000 |
| Jun 13, 2024 | 12.060 | 13.120 | 11.940 | 12.640 | 12.640 | 6,484,000 |
| Jun 12, 2024 | 12.040 | 12.340 | 11.940 | 12.060 | 12.060 | 3,397,000 |
| Jun 11, 2024 | 11.880 | 12.100 | 11.780 | 12.040 | 12.040 | 1,311,500 |
| Jun 7, 2024 | 12.180 | 12.280 | 11.780 | 11.980 | 11.980 | 5,694,500 |
| Jun 6, 2024 | 12.000 | 12.200 | 11.800 | 12.180 | 12.180 | 3,202,500 |
| Jun 5, 2024 | 12.160 | 12.300 | 11.840 | 12.000 | 12.000 | 4,734,500 |
| Jun 4, 2024 | 12.120 | 12.500 | 11.960 | 12.160 | 12.160 | 6,032,000 |
| Jun 3, 2024 | 11.340 | 12.240 | 11.240 | 12.120 | 12.120 | 6,731,564 |
| May 31, 2024 | 11.320 | 11.500 | 11.040 | 11.400 | 11.400 | 6,363,500 |
| May 30, 2024 | 11.400 | 11.520 | 11.000 | 11.320 | 11.320 | 2,706,000 |
| May 29, 2024 | 11.960 | 12.200 | 11.140 | 11.260 | 11.260 | 5,704,000 |
| May 28, 2024 | 11.500 | 12.040 | 11.480 | 11.960 | 11.960 | 4,141,000 |
| May 27, 2024 | 11.100 | 11.600 | 10.800 | 11.500 | 11.500 | 4,853,500 |
| May 24, 2024 | 11.120 | 11.200 | 10.880 | 11.100 | 11.100 | 1,448,500 |
| May 23, 2024 | 11.080 | 11.340 | 10.880 | 11.120 | 11.120 | 2,932,000 |
| May 22, 2024 | 10.960 | 11.240 | 10.820 | 11.080 | 11.080 | 1,976,000 |
| May 21, 2024 | 10.880 | 11.200 | 10.800 | 11.060 | 11.060 | 2,836,000 |
| May 20, 2024 | 11.400 | 11.560 | 10.720 | 11.000 | 11.000 | 3,681,000 |
| May 17, 2024 | 11.840 | 11.900 | 10.500 | 11.400 | 11.400 | 3,764,000 |
| May 16, 2024 | 11.100 | 12.000 | 11.080 | 11.780 | 11.780 | 5,569,500 |
| May 14, 2024 | 10.580 | 11.400 | 10.580 | 11.000 | 11.000 | 5,265,500 |
| May 13, 2024 | 10.580 | 10.840 | 10.300 | 10.580 | 10.580 | 5,480,000 |
| May 10, 2024 | 10.560 | 10.600 | 10.380 | 10.400 | 10.400 | 870,000 |
| May 9, 2024 | 10.340 | 10.560 | 10.260 | 10.500 | 10.500 | 2,404,500 |
| May 8, 2024 | 10.380 | 10.660 | 10.260 | 10.340 | 10.340 | 3,216,000 |
| May 7, 2024 | 10.100 | 10.460 | 10.000 | 10.380 | 10.380 | 3,936,500 |
| May 6, 2024 | 9.490 | 10.500 | 9.470 | 10.180 | 10.180 | 2,705,500 |
| May 3, 2024 | 9.430 | 9.550 | 9.310 | 9.490 | 9.490 | 1,571,500 |
| May 2, 2024 | 9.410 | 9.550 | 9.250 | 9.430 | 9.430 | 1,461,000 |
| Apr 30, 2024 | 9.250 | 9.490 | 9.200 | 9.410 | 9.410 | 4,965,500 |
| Apr 29, 2024 | 9.340 | 9.510 | 9.190 | 9.350 | 9.350 | 3,499,500 |
| Apr 26, 2024 | 9.210 | 9.500 | 9.100 | 9.340 | 9.340 | 3,545,000 |
| Apr 25, 2024 | 9.700 | 9.800 | 9.100 | 9.210 | 9.210 | 4,455,000 |
| Apr 24, 2024 | 9.960 | 10.000 | 9.600 | 9.800 | 9.800 | 7,686,000 |
| Apr 23, 2024 | 10.000 | 10.100 | 9.750 | 9.890 | 9.890 | 3,780,000 |
| Apr 22, 2024 | 9.630 | 10.100 | 9.630 | 9.900 | 9.900 | 2,838,500 |
| Apr 19, 2024 | 9.380 | 9.800 | 9.060 | 9.600 | 9.600 | 6,258,000 |
| Apr 18, 2024 | 8.660 | 9.420 | 8.550 | 9.350 | 9.350 | 6,182,000 |
| Apr 17, 2024 | 8.350 | 9.110 | 8.300 | 8.730 | 8.730 | 3,430,000 |
| Apr 16, 2024 | 8.530 | 8.760 | 7.990 | 8.360 | 8.360 | 5,416,000 |
| Apr 15, 2024 | 8.690 | 8.690 | 8.420 | 8.490 | 8.490 | 2,074,500 |
| Apr 12, 2024 | 8.710 | 8.790 | 8.460 | 8.690 | 8.690 | 1,682,500 |
| Apr 11, 2024 | 9.050 | 9.200 | 8.540 | 8.610 | 8.610 | 12,084,500 |
| Apr 10, 2024 | 9.150 | 9.250 | 8.950 | 9.110 | 9.110 | 1,202,000 |
| Apr 9, 2024 | 9.300 | 9.440 | 9.140 | 9.160 | 9.160 | 1,317,500 |
| Apr 8, 2024 | 9.480 | 9.480 | 9.220 | 9.240 | 9.240 | 1,100,000 |
| Apr 5, 2024 | 9.380 | 9.440 | 9.230 | 9.400 | 9.400 | 1,390,500 |
| Apr 3, 2024 | 9.230 | 9.430 | 9.010 | 9.380 | 9.380 | 1,626,500 |
| Apr 2, 2024 | 9.500 | 9.500 | 8.870 | 9.170 | 9.170 | 4,958,500 |
| Mar 28, 2024 | 9.740 | 9.820 | 9.520 | 9.560 | 9.560 | 2,508,000 |
| Mar 27, 2024 | 9.650 | 9.790 | 9.600 | 9.700 | 9.700 | 1,705,500 |
| Mar 26, 2024 | 9.700 | 9.810 | 9.560 | 9.700 | 9.700 | 2,157,000 |
| Mar 25, 2024 | 9.720 | 9.720 | 9.670 | 9.670 | 9.670 | 1,311,000 |
| Mar 22, 2024 | 9.500 | 9.600 | 9.170 | 9.600 | 9.600 | 2,023,500 |
| Mar 21, 2024 | 9.620 | 9.690 | 9.420 | 9.550 | 9.550 | 1,657,500 |
| Mar 20, 2024 | 9.610 | 9.700 | 9.370 | 9.590 | 9.590 | 1,260,500 |
| Mar 19, 2024 | 9.480 | 9.550 | 9.380 | 9.460 | 9.460 | 1,092,500 |
| Mar 18, 2024 | 9.600 | 9.670 | 9.350 | 9.560 | 9.560 | 1,024,500 |
| Mar 15, 2024 | 9.760 | 9.900 | 9.440 | 9.600 | 9.600 | 2,296,500 |
| Mar 14, 2024 | 9.770 | 10.220 | 9.720 | 9.840 | 9.840 | 3,091,000 |
| Mar 13, 2024 | 9.160 | 9.950 | 9.160 | 9.760 | 9.760 | 3,090,500 |
| Mar 12, 2024 | 8.750 | 9.240 | 8.750 | 9.230 | 9.230 | 2,232,000 |
| Mar 11, 2024 | 8.560 | 8.900 | 8.560 | 8.790 | 8.790 | 894,000 |
| Mar 8, 2024 | 8.580 | 8.890 | 8.580 | 8.710 | 8.710 | 2,304,500 |
| Mar 7, 2024 | 8.620 | 8.950 | 8.450 | 8.630 | 8.630 | 1,529,000 |
| Mar 6, 2024 | 8.360 | 8.800 | 8.360 | 8.680 | 8.680 | 2,508,700 |
| Mar 5, 2024 | 8.410 | 8.470 | 8.330 | 8.400 | 8.400 | 250,500 |
| Mar 4, 2024 | 8.490 | 8.480 | 8.330 | 8.460 | 8.460 | 419,500 |
| Mar 1, 2024 | 8.590 | 8.590 | 8.330 | 8.490 | 8.490 | 746,000 |
| Feb 29, 2024 | 8.510 | 8.550 | 8.310 | 8.460 | 8.460 | 852,500 |
| Feb 28, 2024 | 8.800 | 8.850 | 8.320 | 8.410 | 8.410 | 518,500 |
| Feb 27, 2024 | 8.730 | 8.840 | 8.570 | 8.800 | 8.800 | 881,000 |
| Feb 26, 2024 | 8.520 | 8.880 | 8.520 | 8.730 | 8.730 | 719,000 |
| Feb 23, 2024 | 8.400 | 8.580 | 8.300 | 8.500 | 8.500 | 402,500 |
| Feb 22, 2024 | 8.410 | 8.500 | 8.240 | 8.330 | 8.330 | 1,052,000 |
| Feb 21, 2024 | 8.430 | 8.450 | 8.100 | 8.400 | 8.400 | 688,500 |
| Feb 20, 2024 | 8.340 | 8.500 | 8.250 | 8.320 | 8.320 | 759,500 |
| Feb 19, 2024 | 8.500 | 8.500 | 8.210 | 8.400 | 8.400 | 479,500 |
| Feb 16, 2024 | 8.550 | 8.640 | 8.450 | 8.540 | 8.540 | 563,500 |
| Feb 15, 2024 | 8.450 | 8.590 | 8.400 | 8.550 | 8.550 | 478,500 |
| Feb 14, 2024 | 8.750 | 8.750 | 8.260 | 8.550 | 8.550 | 612,000 |
| Feb 9, 2024 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | - |
| Feb 8, 2024 | 8.490 | 8.580 | 8.400 | 8.540 | 8.540 | 607,000 |
| Feb 7, 2024 | 8.250 | 8.440 | 8.200 | 8.370 | 8.370 | 770,000 |
| Feb 6, 2024 | 7.970 | 8.280 | 7.970 | 8.250 | 8.250 | 2,734,500 |
| Feb 5, 2024 | 8.170 | 8.190 | 7.910 | 8.050 | 8.050 | 772,000 |
| Feb 2, 2024 | 8.440 | 8.550 | 8.100 | 8.310 | 8.310 | 2,879,000 |
| Feb 1, 2024 | 8.280 | 8.350 | 8.220 | 8.310 | 8.310 | 483,500 |
| Jan 31, 2024 | 8.250 | 8.400 | 8.200 | 8.240 | 8.240 | 611,500 |
| Jan 30, 2024 | 8.330 | 8.470 | 8.200 | 8.380 | 8.380 | 645,000 |
| Jan 29, 2024 | 8.080 | 8.450 | 8.080 | 8.400 | 8.400 | 1,140,000 |
| Jan 26, 2024 | 7.930 | 8.250 | 7.930 | 8.100 | 8.100 | 513,500 |
| Jan 25, 2024 | 7.960 | 8.240 | 7.890 | 8.190 | 8.190 | 666,900 |
| Jan 24, 2024 | 7.750 | 8.200 | 7.700 | 7.960 | 7.960 | 1,733,500 |
| Jan 23, 2024 | 7.620 | 7.890 | 7.620 | 7.740 | 7.740 | 739,000 |
| Jan 22, 2024 | 7.770 | 7.810 | 7.550 | 7.610 | 7.610 | 679,500 |
| Jan 19, 2024 | 7.950 | 8.000 | 7.750 | 7.770 | 7.770 | 543,000 |
| Jan 18, 2024 | 7.450 | 8.100 | 7.450 | 7.810 | 7.810 | 803,000 |
| Jan 17, 2024 | 7.630 | 7.680 | 7.230 | 7.670 | 7.670 | 1,123,000 |
| Jan 16, 2024 | 7.810 | 7.860 | 7.480 | 7.630 | 7.630 | 860,500 |
| Jan 15, 2024 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | - |
| Jan 12, 2024 | 8.330 | 8.440 | 8.140 | 8.360 | 8.360 | 1,245,500 |
| Jan 11, 2024 | 8.410 | 8.790 | 8.220 | 8.390 | 8.390 | 1,215,500 |
| Jan 10, 2024 | 8.070 | 8.500 | 8.070 | 8.470 | 8.470 | 1,256,500 |
| Jan 9, 2024 | 8.050 | 8.300 | 7.980 | 8.150 | 8.150 | 1,284,000 |
| Jan 8, 2024 | 8.050 | 8.260 | 8.000 | 8.100 | 8.100 | 1,487,500 |
| Jan 5, 2024 | 7.780 | 8.120 | 7.710 | 8.050 | 8.050 | 3,730,070 |
| Jan 4, 2024 | 7.810 | 7.960 | 7.660 | 7.850 | 7.850 | 1,356,500 |
| Jan 3, 2024 | 7.840 | 8.100 | 7.640 | 7.870 | 7.870 | 831,500 |
| Jan 2, 2024 | 7.610 | 8.050 | 7.610 | 7.900 | 7.900 | 1,146,000 |
| Dec 29, 2023 | 8.130 | 8.480 | 7.550 | 7.550 | 7.550 | 1,988,000 |
| Dec 28, 2023 | 7.800 | 8.200 | 7.530 | 8.180 | 8.180 | 2,757,500 |
| Dec 27, 2023 | 8.120 | 8.190 | 7.750 | 7.800 | 7.800 | 1,034,245 |
| Dec 22, 2023 | 8.580 | 8.580 | 7.850 | 8.060 | 8.060 | 2,505,500 |
| Dec 21, 2023 | 8.700 | 8.840 | 8.550 | 8.590 | 8.590 | 960,500 |
| Dec 20, 2023 | 8.800 | 8.910 | 8.550 | 8.700 | 8.700 | 1,465,000 |
| Dec 19, 2023 | 8.750 | 9.050 | 8.620 | 8.750 | 8.750 | 1,517,500 |
| Dec 18, 2023 | 8.630 | 9.050 | 8.550 | 8.750 | 8.750 | 1,154,000 |
| Dec 15, 2023 | 8.430 | 8.740 | 8.430 | 8.700 | 8.700 | 1,284,000 |
| Dec 14, 2023 | 8.350 | 8.700 | 8.260 | 8.460 | 8.460 | 1,551,000 |
| Dec 13, 2023 | 8.380 | 8.480 | 7.810 | 8.390 | 8.390 | 1,542,583 |
| Dec 12, 2023 | 9.060 | 9.070 | 8.300 | 8.320 | 8.320 | 1,640,500 |
| Dec 11, 2023 | 8.700 | 9.280 | 8.530 | 9.060 | 9.060 | 2,137,000 |
| Dec 8, 2023 | 8.530 | 8.700 | 8.450 | 8.620 | 8.620 | 745,000 |
| Dec 7, 2023 | 8.570 | 8.570 | 8.300 | 8.530 | 8.530 | 748,000 |
| Dec 6, 2023 | 8.260 | 8.600 | 8.200 | 8.570 | 8.570 | 1,020,052 |
| Dec 5, 2023 | 8.620 | 8.620 | 8.210 | 8.260 | 8.260 | 2,100,129 |
| Dec 4, 2023 | 9.000 | 9.000 | 8.570 | 8.690 | 8.690 | 862,500 |
| Dec 1, 2023 | 9.480 | 9.480 | 8.970 | 9.100 | 9.100 | 929,949 |
| Nov 30, 2023 | 9.600 | 9.750 | 9.450 | 9.500 | 9.500 | 790,000 |
| Nov 29, 2023 | 9.740 | 9.780 | 9.520 | 9.650 | 9.650 | 410,500 |
| Nov 28, 2023 | 9.590 | 9.760 | 9.420 | 9.740 | 9.740 | 887,500 |
| Nov 27, 2023 | 9.650 | 9.700 | 9.340 | 9.590 | 9.590 | 585,500 |
| Nov 24, 2023 | 10.200 | 10.200 | 9.600 | 9.650 | 9.650 | 1,261,000 |
| Nov 23, 2023 | 10.220 | 10.460 | 10.060 | 10.160 | 10.160 | 2,479,500 |
| Nov 22, 2023 | 10.600 | 10.600 | 10.200 | 10.220 | 10.220 | 1,413,500 |
| Nov 21, 2023 | 10.400 | 10.820 | 10.380 | 10.560 | 10.560 | 2,627,000 |
| Nov 20, 2023 | 10.200 | 10.560 | 10.080 | 10.400 | 10.400 | 3,447,500 |
| Nov 17, 2023 | 10.180 | 10.600 | 9.990 | 10.300 | 10.300 | 2,862,500 |
| Nov 16, 2023 | 10.120 | 10.660 | 9.830 | 10.240 | 10.240 | 3,176,000 |
| Nov 15, 2023 | 9.480 | 10.180 | 9.440 | 10.120 | 10.120 | 3,889,440 |
| Nov 14, 2023 | 9.080 | 9.500 | 8.820 | 9.490 | 9.490 | 2,584,500 |
| Nov 13, 2023 | 8.900 | 9.250 | 8.850 | 9.140 | 9.140 | 4,428,500 |
| Nov 10, 2023 | 8.700 | 9.000 | 8.610 | 8.890 | 8.890 | 1,949,000 |
| Nov 9, 2023 | 8.550 | 8.850 | 8.450 | 8.790 | 8.790 | 1,765,500 |
| Nov 8, 2023 | 8.650 | 8.830 | 8.400 | 8.560 | 8.560 | 2,034,500 |
| Nov 7, 2023 | 8.700 | 8.770 | 8.490 | 8.760 | 8.760 | 1,675,500 |
| Nov 6, 2023 | 8.600 | 8.800 | 8.400 | 8.710 | 8.710 | 2,605,000 |
| Nov 3, 2023 | 8.250 | 8.680 | 8.130 | 8.580 | 8.580 | 2,440,000 |
| Nov 2, 2023 | 8.100 | 8.450 | 8.000 | 8.200 | 8.200 | 3,135,500 |
| Nov 1, 2023 | 9.200 | 9.230 | 8.000 | 8.100 | 8.100 | 4,091,000 |
| Oct 31, 2023 | 9.710 | 9.840 | 8.860 | 9.150 | 9.150 | 7,620,000 |
| Oct 30, 2023 | 9.450 | 9.710 | 8.620 | 9.710 | 9.710 | 8,201,000 |
| Oct 27, 2023 | 8.350 | 9.600 | 8.050 | 9.500 | 9.500 | 5,453,000 |
| Oct 26, 2023 | 9.240 | 9.300 | 8.130 | 8.380 | 8.380 | 6,321,000 |
| Oct 25, 2023 | 8.800 | 9.380 | 8.760 | 9.240 | 9.240 | 3,326,500 |
Related Tickers
001215.SZ Zhengzhou Qianweiyangchu Food Co., Ltd.
28.12
+0.50%
9676.HK SHIYUE DAOTIAN
9.470
-8.06%
2147.HK ZHENGWEI GROUP
0.040
0.00%
603231.SS SOLBAR NINGBO PROTEIN TECH CO L
17.80
+2.24%
002852.SZ Daodaoquan Grain and Oil Co.,Ltd.
8.00
+1.65%
605300.SS Jiahe Foods Industry Co., Ltd.
11.98
+1.18%
2918.T Warabeya Nichiyo Holdings Co., Ltd.
1,986.00
-1.88%
300973.SZ Ligao Foods Co.,Ltd.
37.26
+3.04%
002329.SZ Royal Group Co.,Ltd.
3.3700
+2.12%
000716.SZ Nanfang Black Sesame Group Co.,Ltd.
4.2300
+1.20%