Shenzhen - Delayed Quote • CNY
Financial Street Holdings Co., Ltd. (000402.SZ)
At close: 3:04 PM GMT+8
Currency in CNY 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.8100 | 2.8500 | 2.6900 | 2.8400 | 2.8400 | 34,496,909 |
| Apr 25, 2024 | 2.7000 | 2.7600 | 2.6800 | 2.7300 | 2.7300 | 18,350,361 |
| Apr 24, 2024 | 2.7400 | 2.7500 | 2.6900 | 2.7200 | 2.7200 | 16,173,827 |
| Apr 23, 2024 | 2.7800 | 2.8000 | 2.7300 | 2.7400 | 2.7400 | 18,541,938 |
| Apr 22, 2024 | 2.7800 | 2.8400 | 2.7700 | 2.7900 | 2.7900 | 18,656,092 |
| Apr 19, 2024 | 2.8100 | 2.8300 | 2.7600 | 2.7700 | 2.7700 | 21,289,066 |
| Apr 18, 2024 | 2.8900 | 2.9000 | 2.8200 | 2.8300 | 2.8300 | 22,327,429 |
| Apr 17, 2024 | 2.8200 | 2.9100 | 2.8200 | 2.8900 | 2.8900 | 19,894,697 |
| Apr 16, 2024 | 2.8700 | 2.8900 | 2.8000 | 2.8100 | 2.8100 | 19,188,197 |
| Apr 15, 2024 | 2.9300 | 2.9700 | 2.8200 | 2.8900 | 2.8900 | 25,190,945 |
| Apr 12, 2024 | 3.0300 | 3.0500 | 2.9400 | 2.9700 | 2.9700 | 19,216,855 |
| Apr 11, 2024 | 2.9900 | 3.0400 | 2.9600 | 3.0000 | 3.0000 | 12,820,244 |
| Apr 10, 2024 | 3.0600 | 3.0700 | 2.9800 | 3.0100 | 3.0100 | 14,974,456 |
| Apr 9, 2024 | 3.0200 | 3.0800 | 3.0100 | 3.0700 | 3.0700 | 13,016,816 |
| Apr 8, 2024 | 3.0900 | 3.1100 | 3.0200 | 3.0200 | 3.0200 | 16,065,173 |
| Apr 3, 2024 | 3.1400 | 3.1500 | 3.1000 | 3.1100 | 3.1100 | 13,970,015 |
| Apr 2, 2024 | 3.1500 | 3.1900 | 3.1200 | 3.1600 | 3.1600 | 17,670,206 |
| Apr 1, 2024 | 3.1000 | 3.1700 | 3.0900 | 3.1500 | 3.1500 | 14,885,397 |
| Mar 29, 2024 | 3.1400 | 3.1400 | 3.0900 | 3.1100 | 3.1100 | 10,910,830 |
| Mar 28, 2024 | 3.1700 | 3.1900 | 3.1300 | 3.1500 | 3.1500 | 16,726,981 |
| Mar 27, 2024 | 3.2400 | 3.2500 | 3.1600 | 3.1600 | 3.1600 | 19,753,973 |
| Mar 26, 2024 | 3.1900 | 3.2600 | 3.1900 | 3.2400 | 3.2400 | 22,039,947 |
| Mar 25, 2024 | 3.2100 | 3.2900 | 3.1700 | 3.2000 | 3.2000 | 21,700,908 |
| Mar 22, 2024 | 3.3100 | 3.3200 | 3.1800 | 3.2100 | 3.2100 | 21,612,582 |
| Mar 21, 2024 | 3.3200 | 3.3700 | 3.3000 | 3.3100 | 3.3100 | 16,715,116 |
| Mar 20, 2024 | 3.3200 | 3.3500 | 3.3000 | 3.3300 | 3.3300 | 14,198,847 |
| Mar 19, 2024 | 3.3700 | 3.3800 | 3.3200 | 3.3300 | 3.3300 | 12,694,567 |
| Mar 18, 2024 | 3.3600 | 3.3800 | 3.3300 | 3.3800 | 3.3800 | 12,807,092 |
| Mar 15, 2024 | 3.3500 | 3.3800 | 3.3300 | 3.3700 | 3.3700 | 10,559,337 |
| Mar 14, 2024 | 3.3400 | 3.4000 | 3.3200 | 3.3700 | 3.3700 | 15,242,532 |
| Mar 13, 2024 | 3.4000 | 3.4000 | 3.3100 | 3.3400 | 3.3400 | 17,712,021 |
| Mar 12, 2024 | 3.3000 | 3.4500 | 3.2800 | 3.4100 | 3.4100 | 26,061,869 |
| Mar 11, 2024 | 3.2300 | 3.3100 | 3.2300 | 3.3000 | 3.3000 | 13,174,220 |
| Mar 8, 2024 | 3.2500 | 3.2700 | 3.1900 | 3.2300 | 3.2300 | 14,236,118 |
| Mar 7, 2024 | 3.2800 | 3.3200 | 3.2400 | 3.2500 | 3.2500 | 17,439,084 |
| Mar 6, 2024 | 3.3000 | 3.3300 | 3.2700 | 3.2900 | 3.2900 | 11,802,005 |
| Mar 5, 2024 | 3.3300 | 3.3400 | 3.2600 | 3.3300 | 3.3300 | 19,581,697 |
| Mar 4, 2024 | 3.4000 | 3.4100 | 3.3200 | 3.3500 | 3.3500 | 18,639,845 |
| Mar 1, 2024 | 3.4300 | 3.4700 | 3.3800 | 3.4100 | 3.4100 | 20,279,221 |
| Feb 29, 2024 | 3.3800 | 3.4400 | 3.3700 | 3.4300 | 3.4300 | 22,144,032 |
| Feb 28, 2024 | 3.4500 | 3.5200 | 3.3800 | 3.4000 | 3.4000 | 33,630,136 |
| Feb 27, 2024 | 3.3900 | 3.4600 | 3.3800 | 3.4600 | 3.4600 | 20,041,221 |
| Feb 26, 2024 | 3.4300 | 3.4600 | 3.3700 | 3.4100 | 3.4100 | 22,382,495 |
| Feb 23, 2024 | 3.4400 | 3.4600 | 3.3800 | 3.4500 | 3.4500 | 22,965,396 |
| Feb 22, 2024 | 3.4400 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 22,441,721 |
| Feb 21, 2024 | 3.3600 | 3.5800 | 3.3300 | 3.4700 | 3.4700 | 34,666,374 |
| Feb 20, 2024 | 3.4200 | 3.4500 | 3.3600 | 3.4000 | 3.4000 | 27,521,359 |
| Feb 19, 2024 | 3.6900 | 3.6900 | 3.3700 | 3.4300 | 3.4300 | 45,795,736 |
| Feb 8, 2024 | 3.2800 | 3.6200 | 3.2700 | 3.6200 | 3.6200 | 36,376,112 |
| Feb 7, 2024 | 3.1000 | 3.3200 | 3.1000 | 3.2900 | 3.2900 | 41,347,655 |
| Feb 6, 2024 | 2.9000 | 3.1500 | 2.8200 | 3.1200 | 3.1200 | 36,629,744 |
| Feb 5, 2024 | 3.2000 | 3.2000 | 2.8800 | 2.9400 | 2.9400 | 33,306,682 |
| Feb 2, 2024 | 3.2400 | 3.3800 | 3.1000 | 3.1800 | 3.1800 | 25,936,778 |
| Feb 1, 2024 | 3.2900 | 3.3300 | 3.2000 | 3.2400 | 3.2400 | 23,958,167 |
| Jan 31, 2024 | 3.4500 | 3.5000 | 3.3000 | 3.3200 | 3.3200 | 22,294,400 |
| Jan 30, 2024 | 3.5700 | 3.6000 | 3.4600 | 3.4700 | 3.4700 | 20,568,500 |
| Jan 29, 2024 | 3.7200 | 3.7300 | 3.5700 | 3.5800 | 3.5800 | 22,430,292 |
| Jan 26, 2024 | 3.5900 | 3.7500 | 3.5800 | 3.6700 | 3.6700 | 32,555,393 |
| Jan 25, 2024 | 3.4100 | 3.5800 | 3.4000 | 3.5700 | 3.5700 | 24,639,064 |
| Jan 24, 2024 | 3.2400 | 3.3900 | 3.2200 | 3.3900 | 3.3900 | 23,284,912 |
| Jan 23, 2024 | 3.1800 | 3.2400 | 3.1200 | 3.2200 | 3.2200 | 16,477,074 |
| Jan 22, 2024 | 3.3600 | 3.3600 | 3.1800 | 3.1800 | 3.1800 | 16,407,850 |
| Jan 19, 2024 | 3.3700 | 3.4300 | 3.3600 | 3.3700 | 3.3700 | 12,365,858 |
| Jan 18, 2024 | 3.3700 | 3.3800 | 3.2700 | 3.3600 | 3.3600 | 18,075,322 |
| Jan 17, 2024 | 3.4700 | 3.4800 | 3.3800 | 3.3800 | 3.3800 | 14,005,573 |
| Jan 16, 2024 | 3.5500 | 3.5800 | 3.4500 | 3.4900 | 3.4900 | 18,792,300 |
| Jan 15, 2024 | 3.5400 | 3.5800 | 3.4700 | 3.5500 | 3.5500 | 12,474,901 |
| Jan 12, 2024 | 3.5200 | 3.5900 | 3.5100 | 3.5400 | 3.5400 | 12,846,517 |
| Jan 11, 2024 | 3.4900 | 3.5500 | 3.4700 | 3.5400 | 3.5400 | 11,277,464 |
| Jan 10, 2024 | 3.4800 | 3.5300 | 3.4500 | 3.4900 | 3.4900 | 10,408,206 |
| Jan 9, 2024 | 3.4600 | 3.5300 | 3.4500 | 3.4900 | 3.4900 | 11,832,462 |
| Jan 8, 2024 | 3.5800 | 3.5900 | 3.4600 | 3.4700 | 3.4700 | 17,901,700 |
| Jan 5, 2024 | 3.5600 | 3.6300 | 3.5400 | 3.5700 | 3.5700 | 20,449,118 |
| Jan 4, 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5600 | 3.5600 | 11,510,400 |
| Jan 3, 2024 | 3.5600 | 3.6100 | 3.5600 | 3.6000 | 3.6000 | 12,519,420 |
| Jan 2, 2024 | 3.6200 | 3.6300 | 3.5600 | 3.5700 | 3.5700 | 15,920,372 |
| Dec 29, 2023 | 3.6500 | 3.6800 | 3.6100 | 3.6300 | 3.6300 | 13,629,171 |
| Dec 28, 2023 | 3.5700 | 3.6800 | 3.5400 | 3.6700 | 3.6700 | 15,455,700 |
| Dec 27, 2023 | 3.5500 | 3.5900 | 3.5400 | 3.5800 | 3.5800 | 8,475,269 |
| Dec 26, 2023 | 3.5900 | 3.6100 | 3.5400 | 3.5500 | 3.5500 | 10,413,567 |
| Dec 25, 2023 | 3.6300 | 3.6400 | 3.5800 | 3.6000 | 3.6000 | 11,257,433 |
| Dec 22, 2023 | 3.6800 | 3.6900 | 3.6000 | 3.6200 | 3.6200 | 15,028,352 |
| Dec 21, 2023 | 3.6200 | 3.6800 | 3.5800 | 3.6600 | 3.6600 | 13,152,222 |
| Dec 20, 2023 | 3.6900 | 3.7100 | 3.6200 | 3.6200 | 3.6200 | 12,217,264 |
| Dec 19, 2023 | 3.7500 | 3.7700 | 3.6600 | 3.6900 | 3.6900 | 15,972,687 |
| Dec 18, 2023 | 3.8200 | 3.8800 | 3.7600 | 3.7700 | 3.7700 | 16,617,861 |
| Dec 15, 2023 | 3.8200 | 3.8900 | 3.8100 | 3.8400 | 3.8400 | 17,857,951 |
| Dec 14, 2023 | 3.8100 | 3.8500 | 3.7900 | 3.8000 | 3.8000 | 13,508,831 |
| Dec 13, 2023 | 3.8400 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | 13,042,217 |
| Dec 12, 2023 | 3.7700 | 3.8800 | 3.7600 | 3.8700 | 3.8700 | 24,379,966 |
| Dec 11, 2023 | 3.8100 | 3.8100 | 3.6900 | 3.7700 | 3.7700 | 26,476,443 |
| Dec 8, 2023 | 3.9000 | 3.9200 | 3.8100 | 3.8300 | 3.8300 | 30,418,535 |
| Dec 7, 2023 | 3.8700 | 3.9300 | 3.8500 | 3.9100 | 3.9100 | 18,005,177 |
| Dec 6, 2023 | 3.8700 | 3.8900 | 3.8300 | 3.8500 | 3.8500 | 14,730,493 |
| Dec 5, 2023 | 3.9300 | 3.9300 | 3.8600 | 3.8600 | 3.8600 | 12,998,504 |
| Dec 4, 2023 | 3.9800 | 4.0000 | 3.9100 | 3.9300 | 3.9300 | 20,066,700 |
| Dec 1, 2023 | 3.9700 | 4.0200 | 3.9400 | 3.9700 | 3.9700 | 17,598,149 |
| Nov 30, 2023 | 3.9900 | 4.0100 | 3.9500 | 3.9700 | 3.9700 | 15,422,059 |
| Nov 29, 2023 | 4.0800 | 4.0900 | 3.9700 | 3.9800 | 3.9800 | 15,812,000 |
| Nov 28, 2023 | 4.1000 | 4.1100 | 4.0600 | 4.0700 | 4.0700 | 12,373,053 |
| Nov 27, 2023 | 4.1900 | 4.2200 | 4.0900 | 4.1000 | 4.1000 | 16,604,175 |
| Nov 24, 2023 | 4.2300 | 4.2600 | 4.1900 | 4.2100 | 4.2100 | 13,049,603 |
| Nov 23, 2023 | 4.1700 | 4.2400 | 4.1000 | 4.2200 | 4.2200 | 20,012,700 |
| Nov 22, 2023 | 4.1600 | 4.2400 | 4.1500 | 4.1500 | 4.1500 | 17,612,478 |
| Nov 21, 2023 | 4.1100 | 4.2000 | 4.1000 | 4.1700 | 4.1700 | 18,692,171 |
| Nov 20, 2023 | 4.0800 | 4.1100 | 4.0500 | 4.1000 | 4.1000 | 9,703,755 |
| Nov 17, 2023 | 4.1000 | 4.1200 | 4.0600 | 4.0800 | 4.0800 | 9,062,171 |
| Nov 16, 2023 | 4.1100 | 4.1400 | 4.0700 | 4.1100 | 4.1100 | 10,514,617 |
| Nov 15, 2023 | 4.1700 | 4.1700 | 4.1100 | 4.1200 | 4.1200 | 8,633,800 |
| Nov 14, 2023 | 4.0800 | 4.1500 | 4.0800 | 4.1400 | 4.1400 | 10,090,398 |
| Nov 13, 2023 | 4.0600 | 4.1000 | 4.0300 | 4.0900 | 4.0900 | 9,928,707 |
| Nov 10, 2023 | 4.1000 | 4.1200 | 4.0300 | 4.0500 | 4.0500 | 10,238,808 |
| Nov 9, 2023 | 4.1300 | 4.1800 | 4.1100 | 4.1200 | 4.1200 | 10,390,959 |
| Nov 8, 2023 | 4.1200 | 4.1800 | 4.1100 | 4.1300 | 4.1300 | 10,886,182 |
| Nov 7, 2023 | 4.1100 | 4.1500 | 4.0900 | 4.1200 | 4.1200 | 11,192,747 |
| Nov 6, 2023 | 4.0500 | 4.1400 | 4.0400 | 4.1100 | 4.1100 | 13,095,601 |
| Nov 3, 2023 | 4.1000 | 4.1300 | 4.0300 | 4.0400 | 4.0400 | 12,337,000 |
| Nov 2, 2023 | 4.0800 | 4.1400 | 4.0800 | 4.1100 | 4.1100 | 9,912,386 |
| Nov 1, 2023 | 4.1100 | 4.1200 | 4.0700 | 4.0800 | 4.0800 | 8,619,608 |
| Oct 31, 2023 | 4.0800 | 4.1300 | 4.0300 | 4.1200 | 4.1200 | 14,062,728 |
| Oct 30, 2023 | 4.0600 | 4.1100 | 4.0400 | 4.0900 | 4.0900 | 11,456,374 |
| Oct 27, 2023 | 4.0300 | 4.0900 | 4.0200 | 4.0800 | 4.0800 | 11,013,685 |
| Oct 26, 2023 | 4.0500 | 4.0600 | 4.0100 | 4.0300 | 4.0300 | 8,659,101 |
| Oct 25, 2023 | 4.0700 | 4.1100 | 4.0600 | 4.0600 | 4.0600 | 11,148,711 |
| Oct 24, 2023 | 3.9700 | 4.0500 | 3.9600 | 4.0400 | 4.0400 | 14,342,300 |
| Oct 23, 2023 | 4.0600 | 4.0600 | 3.9400 | 3.9500 | 3.9500 | 13,195,940 |
| Oct 20, 2023 | 4.0300 | 4.1100 | 4.0000 | 4.0700 | 4.0700 | 12,707,808 |
| Oct 19, 2023 | 4.0600 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 9,356,854 |
| Oct 18, 2023 | 4.1200 | 4.1400 | 4.0300 | 4.0400 | 4.0400 | 10,995,070 |
| Oct 17, 2023 | 4.1700 | 4.1700 | 4.1200 | 4.1400 | 4.1400 | 7,230,614 |
| Oct 16, 2023 | 4.2100 | 4.2400 | 4.1200 | 4.1600 | 4.1600 | 14,695,856 |
| Oct 13, 2023 | 4.2100 | 4.2400 | 4.1900 | 4.2100 | 4.2100 | 8,474,335 |
| Oct 12, 2023 | 4.1500 | 4.2600 | 4.1300 | 4.2300 | 4.2300 | 17,312,409 |
| Oct 11, 2023 | 4.1600 | 4.1800 | 4.1200 | 4.1300 | 4.1300 | 11,699,021 |
| Oct 10, 2023 | 4.1800 | 4.2100 | 4.1500 | 4.1600 | 4.1600 | 11,398,240 |
| Oct 9, 2023 | 4.3600 | 4.3600 | 4.1500 | 4.1700 | 4.1700 | 28,325,196 |
| Sep 28, 2023 | 4.3600 | 4.3800 | 4.3500 | 4.3600 | 4.3600 | 8,837,700 |
| Sep 27, 2023 | 4.4000 | 4.4100 | 4.3600 | 4.3600 | 4.3600 | 14,651,065 |
| Sep 26, 2023 | 4.4100 | 4.4300 | 4.3900 | 4.4000 | 4.4000 | 8,577,954 |
| Sep 25, 2023 | 4.5000 | 4.5000 | 4.3900 | 4.4200 | 4.4200 | 18,399,004 |
| Sep 22, 2023 | 4.4500 | 4.5100 | 4.4300 | 4.5000 | 4.5000 | 13,600,062 |
| Sep 21, 2023 | 4.4300 | 4.5000 | 4.4200 | 4.4600 | 4.4600 | 15,126,137 |
| Sep 20, 2023 | 4.4300 | 4.4700 | 4.3900 | 4.4400 | 4.4400 | 13,331,069 |
| Sep 19, 2023 | 4.4300 | 4.4500 | 4.4100 | 4.4300 | 4.4300 | 10,851,021 |
| Sep 18, 2023 | 4.4300 | 4.4500 | 4.3700 | 4.4300 | 4.4300 | 18,363,137 |
| Sep 15, 2023 | 4.4500 | 4.4800 | 4.4300 | 4.4300 | 4.4300 | 13,067,490 |
| Sep 14, 2023 | 4.4400 | 4.4500 | 4.4000 | 4.4300 | 4.4300 | 14,533,596 |
| Sep 13, 2023 | 4.4800 | 4.5100 | 4.4100 | 4.4300 | 4.4300 | 23,683,466 |
| Sep 12, 2023 | 4.5000 | 4.5100 | 4.4600 | 4.4700 | 4.4700 | 13,466,084 |
| Sep 11, 2023 | 4.5200 | 4.5300 | 4.4600 | 4.5000 | 4.5000 | 18,593,252 |
| Sep 8, 2023 | 4.5200 | 4.5500 | 4.4600 | 4.4800 | 4.4800 | 12,533,581 |
| Sep 7, 2023 | 4.5800 | 4.6300 | 4.5100 | 4.5200 | 4.5200 | 16,042,700 |
| Sep 6, 2023 | 4.5500 | 4.6100 | 4.5100 | 4.5800 | 4.5800 | 15,307,337 |
| Sep 5, 2023 | 4.6400 | 4.6400 | 4.5300 | 4.5400 | 4.5400 | 16,401,163 |
| Sep 4, 2023 | 4.6400 | 4.6800 | 4.6200 | 4.6400 | 4.6400 | 15,597,729 |
| Sep 1, 2023 | 4.6500 | 4.6800 | 4.5800 | 4.5900 | 4.5900 | 15,340,442 |
| Aug 31, 2023 | 4.8800 | 4.9100 | 4.6000 | 4.6000 | 4.6000 | 27,656,853 |
| Aug 30, 2023 | 4.9700 | 5.0000 | 4.8700 | 4.8700 | 4.8700 | 14,753,196 |
| Aug 29, 2023 | 4.8700 | 5.0100 | 4.8300 | 4.9900 | 4.9900 | 29,611,371 |
| Aug 28, 2023 | 5.1300 | 5.1300 | 4.8600 | 4.9000 | 4.9000 | 36,881,713 |
| Aug 25, 2023 | 4.6600 | 4.7500 | 4.6400 | 4.6900 | 4.6900 | 10,912,999 |
| Aug 24, 2023 | 4.7000 | 4.7300 | 4.6300 | 4.6400 | 4.6400 | 10,566,484 |
| Aug 23, 2023 | 4.7400 | 4.7800 | 4.6900 | 4.6900 | 4.6900 | 9,209,605 |
| Aug 22, 2023 | 4.7700 | 4.8000 | 4.7100 | 4.7500 | 4.7500 | 10,284,864 |
| Aug 21, 2023 | 4.8400 | 4.9100 | 4.7500 | 4.7600 | 4.7600 | 14,551,300 |
| Aug 18, 2023 | 4.9400 | 4.9900 | 4.8500 | 4.8500 | 4.8500 | 13,992,584 |
| Aug 17, 2023 | 4.9300 | 4.9900 | 4.9000 | 4.9200 | 4.9200 | 11,071,240 |
| Aug 16, 2023 | 4.8500 | 5.0300 | 4.8300 | 4.9700 | 4.9700 | 15,772,773 |
| Aug 15, 2023 | 4.9100 | 4.9300 | 4.8300 | 4.8800 | 4.8800 | 9,595,903 |
| Aug 14, 2023 | 4.9400 | 4.9400 | 4.8400 | 4.9100 | 4.9100 | 12,271,966 |
| Aug 11, 2023 | 5.0500 | 5.0700 | 4.9400 | 4.9700 | 4.9700 | 12,542,120 |
| Aug 10, 2023 | 5.0200 | 5.0600 | 4.9800 | 5.0100 | 5.0100 | 8,829,659 |
| Aug 9, 2023 | 5.0300 | 5.0800 | 5.0000 | 5.0100 | 5.0100 | 10,283,579 |
| Aug 8, 2023 | 5.0900 | 5.1200 | 5.0100 | 5.0300 | 5.0300 | 14,724,938 |
| Aug 7, 2023 | 5.1500 | 5.1500 | 5.0500 | 5.1000 | 5.1000 | 24,363,535 |
| Aug 4, 2023 | 5.2500 | 5.2700 | 5.1500 | 5.1700 | 5.1700 | 21,699,168 |
| Aug 3, 2023 | 5.1600 | 5.2100 | 5.0800 | 5.1900 | 5.1900 | 22,544,395 |
| Aug 2, 2023 | 5.1000 | 5.2200 | 5.0900 | 5.1600 | 5.1600 | 31,195,120 |
| Aug 1, 2023 | 5.1500 | 5.1800 | 5.0600 | 5.0900 | 5.0900 | 31,565,818 |
| Jul 31, 2023 | 5.0500 | 5.2100 | 5.0500 | 5.1600 | 5.1600 | 43,979,930 |
| Jul 28, 2023 | 4.9500 | 5.0600 | 4.9300 | 5.0400 | 5.0400 | 29,331,224 |
| Jul 27, 2023 | 4.8600 | 5.0500 | 4.8200 | 4.9500 | 4.9500 | 33,225,409 |
| Jul 26, 2023 | 4.8200 | 4.9500 | 4.8000 | 4.9200 | 4.9200 | 31,571,936 |
| Jul 25, 2023 | 4.7000 | 4.8600 | 4.6900 | 4.8400 | 4.8400 | 28,089,175 |
| Jul 24, 2023 | 4.6700 | 4.6900 | 4.6000 | 4.6700 | 4.6700 | 11,375,542 |
| Jul 21, 2023 | 4.5900 | 4.6800 | 4.5800 | 4.6500 | 4.6500 | 12,280,985 |
| Jul 20, 2023 | 4.5800 | 4.6600 | 4.5500 | 4.6200 | 4.6200 | 15,462,563 |
| Jul 19, 2023 | 4.5000 | 4.5700 | 4.4900 | 4.5700 | 4.5700 | 8,499,045 |
| Jul 18, 2023 | 4.4900 | 4.5300 | 4.4500 | 4.5100 | 4.5100 | 7,394,403 |
| Jul 17, 2023 | 4.4900 | 4.5000 | 4.4000 | 4.4900 | 4.4900 | 9,110,171 |
| Jul 14, 2023 | 4.5700 | 4.5800 | 4.5400 | 4.5600 | 4.5600 | 4,932,632 |
| Jul 13, 2023 | 4.5200 | 4.5700 | 4.5200 | 4.5600 | 4.5600 | 5,317,739 |
| Jul 12, 2023 | 0.0150 Dividend | |||||
| Jul 12, 2023 | 4.5700 | 4.5800 | 4.5100 | 4.5200 | 4.5200 | 6,303,000 |
| Jul 11, 2023 | 4.5800 | 4.6000 | 4.5600 | 4.5800 | 4.5650 | 6,394,902 |
| Jul 10, 2023 | 4.5700 | 4.5800 | 4.5300 | 4.5500 | 4.5351 | 6,282,473 |
| Jul 7, 2023 | 4.5400 | 4.5900 | 4.5400 | 4.5600 | 4.5451 | 6,448,693 |
| Jul 6, 2023 | 4.5300 | 4.5900 | 4.5100 | 4.5600 | 4.5451 | 7,697,692 |
| Jul 5, 2023 | 4.5400 | 4.5900 | 4.5200 | 4.5500 | 4.5351 | 5,267,686 |
| Jul 4, 2023 | 4.5800 | 4.5800 | 4.5000 | 4.5600 | 4.5451 | 6,336,803 |
| Jul 3, 2023 | 4.5400 | 4.5900 | 4.5300 | 4.5700 | 4.5550 | 7,366,375 |
| Jun 30, 2023 | 4.4900 | 4.5800 | 4.4900 | 4.5200 | 4.5052 | 7,390,305 |
| Jun 29, 2023 | 4.5300 | 4.5300 | 4.4700 | 4.4800 | 4.4653 | 5,670,888 |
| Jun 28, 2023 | 4.5500 | 4.5500 | 4.4800 | 4.5300 | 4.5152 | 5,984,122 |
| Jun 27, 2023 | 4.4300 | 4.5700 | 4.4300 | 4.5300 | 4.5152 | 8,677,123 |
| Jun 26, 2023 | 4.5100 | 4.5100 | 4.4100 | 4.4300 | 4.4155 | 11,804,900 |
| Jun 21, 2023 | 4.5500 | 4.5800 | 4.5100 | 4.5100 | 4.4952 | 11,995,473 |
| Jun 20, 2023 | 4.6300 | 4.6500 | 4.5500 | 4.5700 | 4.5550 | 11,495,178 |
| Jun 19, 2023 | 4.7600 | 4.7700 | 4.6200 | 4.6300 | 4.6148 | 12,827,088 |
| Jun 16, 2023 | 4.7500 | 4.8300 | 4.7500 | 4.7700 | 4.7544 | 11,488,682 |
| Jun 15, 2023 | 4.7400 | 4.7800 | 4.7300 | 4.7700 | 4.7544 | 6,260,051 |
| Jun 14, 2023 | 4.8000 | 4.8400 | 4.7400 | 4.7500 | 4.7344 | 9,223,286 |
| Jun 13, 2023 | 4.7900 | 4.8600 | 4.7700 | 4.7700 | 4.7544 | 7,649,443 |
| Jun 12, 2023 | 4.8200 | 4.8400 | 4.7400 | 4.8000 | 4.7843 | 12,079,381 |
| Jun 9, 2023 | 4.8400 | 4.8700 | 4.7900 | 4.8300 | 4.8142 | 18,347,968 |
| Jun 8, 2023 | 4.7500 | 4.8500 | 4.7300 | 4.8400 | 4.8241 | 18,421,114 |
| Jun 7, 2023 | 4.6700 | 4.8000 | 4.6600 | 4.7800 | 4.7643 | 22,065,094 |
| Jun 6, 2023 | 4.6600 | 4.7800 | 4.6500 | 4.6600 | 4.6447 | 13,097,932 |
| Jun 5, 2023 | 4.6700 | 4.7000 | 4.6300 | 4.6800 | 4.6647 | 8,822,122 |
| Jun 2, 2023 | 4.5300 | 4.6800 | 4.5300 | 4.6700 | 4.6547 | 14,855,893 |
| Jun 1, 2023 | 4.5600 | 4.5900 | 4.5300 | 4.5300 | 4.5152 | 6,422,320 |
| May 31, 2023 | 4.6000 | 4.6400 | 4.5600 | 4.5700 | 4.5550 | 7,115,561 |
| May 30, 2023 | 4.5700 | 4.6300 | 4.5000 | 4.6300 | 4.6148 | 12,062,551 |
| May 29, 2023 | 4.6200 | 4.6500 | 4.5700 | 4.5800 | 4.5650 | 5,851,106 |
| May 26, 2023 | 4.5800 | 4.6400 | 4.5600 | 4.6300 | 4.6148 | 6,258,915 |
| May 25, 2023 | 4.5700 | 4.6100 | 4.5500 | 4.6000 | 4.5849 | 7,707,820 |
| May 24, 2023 | 4.6200 | 4.6400 | 4.5700 | 4.5900 | 4.5750 | 12,050,825 |
| May 23, 2023 | 4.7100 | 4.7400 | 4.6300 | 4.6400 | 4.6248 | 21,928,116 |
| May 22, 2023 | 4.7400 | 4.7500 | 4.6900 | 4.7200 | 4.7045 | 9,842,242 |
| May 19, 2023 | 4.7600 | 4.7800 | 4.7300 | 4.7500 | 4.7344 | 8,195,523 |
| May 18, 2023 | 4.7900 | 4.8000 | 4.7500 | 4.7600 | 4.7444 | 8,946,696 |
| May 17, 2023 | 4.8000 | 4.8300 | 4.7700 | 4.7800 | 4.7643 | 13,644,685 |
| May 16, 2023 | 4.8700 | 4.8800 | 4.8000 | 4.8100 | 4.7942 | 13,279,890 |
| May 15, 2023 | 4.9300 | 4.9400 | 4.8100 | 4.8800 | 4.8640 | 22,920,445 |
| May 12, 2023 | 4.9800 | 5.0100 | 4.9200 | 4.9300 | 4.9139 | 9,933,373 |
| May 11, 2023 | 4.9900 | 5.0100 | 4.9400 | 4.9900 | 4.9737 | 15,091,231 |
| May 10, 2023 | 5.0700 | 5.0700 | 4.9500 | 4.9800 | 4.9637 | 21,262,989 |
| May 9, 2023 | 4.9600 | 5.1300 | 4.9500 | 5.0700 | 5.0534 | 37,369,726 |
| May 8, 2023 | 4.9400 | 5.0200 | 4.8500 | 4.9800 | 4.9637 | 26,749,382 |
| May 5, 2023 | 4.8300 | 4.9600 | 4.8100 | 4.9300 | 4.9139 | 23,263,047 |
| May 4, 2023 | 4.8800 | 4.8900 | 4.7200 | 4.8400 | 4.8241 | 31,328,176 |
| Apr 28, 2023 | 4.9700 | 5.0500 | 4.9600 | 5.0400 | 5.0235 | 11,271,688 |
| Apr 27, 2023 | 4.9700 | 5.0100 | 4.9300 | 4.9900 | 4.9737 | 10,482,883 |
| Apr 26, 2023 | 4.9700 | 5.0100 | 4.9200 | 4.9900 | 4.9737 | 8,079,724 |
Related Tickers
1172.HK Magnus Concordia Group Limited
0.034
-2.86%
600383.SS Gemdale Corporation
3.3900
+5.94%
9993.HK Radiance Holdings (Group) Company Limited
2.030
-1.46%
600048.SS Poly Developments and Holdings Group Co., Ltd.
8.64
+8.00%
1966.HK China SCE Group Holdings Limited
0.126
+5.88%
1925.T Daiwa House Industry Co., Ltd.
4,350.00
+1.56%
0034.HK Kowloon Development Company Limited
5.390
+4.46%
DOM.WA Dom Development S.A.
174.00
+0.12%
BRIGADE.NS Brigade Enterprises Limited
1,020.40
-1.98%
EZTC3.SA EZTEC Empreendimentos e Participações S.A.
13.89
+4.44%