HKSE - Delayed Quote • HKD
Asia Financial Holdings Limited (0662.HK)
At close: 3:54 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.400 | 3.420 | 3.120 | 3.420 | 3.420 | 248,000 |
| Apr 25, 2024 | 3.400 | 3.400 | 3.350 | 3.400 | 3.400 | 126,000 |
| Apr 24, 2024 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | - |
| Apr 23, 2024 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 114,000 |
| Apr 22, 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Apr 19, 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Apr 18, 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Apr 17, 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Apr 16, 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Apr 15, 2024 | 3.400 | 3.400 | 3.340 | 3.400 | 3.400 | 102,000 |
| Apr 12, 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Apr 11, 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Apr 10, 2024 | 3.390 | 3.400 | 3.300 | 3.400 | 3.400 | 44,000 |
| Apr 9, 2024 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | - |
| Apr 8, 2024 | 3.300 | 3.400 | 3.300 | 3.320 | 3.320 | 58,870 |
| Apr 5, 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | - |
| Apr 3, 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | - |
| Apr 2, 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 20,000 |
| Mar 28, 2024 | 3.300 | 3.380 | 3.300 | 3.380 | 3.380 | 116,000 |
| Mar 27, 2024 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | - |
| Mar 26, 2024 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | - |
| Mar 25, 2024 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | - |
| Mar 22, 2024 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | - |
| Mar 21, 2024 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | - |
| Mar 20, 2024 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | - |
| Mar 19, 2024 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | - |
| Mar 18, 2024 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | - |
| Mar 15, 2024 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | - |
| Mar 14, 2024 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | - |
| Mar 13, 2024 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | - |
| Mar 12, 2024 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | - |
| Mar 11, 2024 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | - |
| Mar 8, 2024 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | - |
| Mar 7, 2024 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | - |
| Mar 6, 2024 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | - |
| Mar 5, 2024 | 3.150 | 3.150 | 3.120 | 3.120 | 3.120 | 8,000 |
| Mar 4, 2024 | 3.210 | 3.210 | 3.100 | 3.150 | 3.150 | 122,000 |
| Mar 1, 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | - |
| Feb 29, 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | - |
| Feb 28, 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | - |
| Feb 27, 2024 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | - |
| Feb 26, 2024 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | - |
| Feb 23, 2024 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | - |
| Feb 22, 2024 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | - |
| Feb 21, 2024 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | - |
| Feb 20, 2024 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | - |
| Feb 19, 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Feb 16, 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Feb 15, 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Feb 14, 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Feb 9, 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Feb 8, 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Feb 7, 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Feb 6, 2024 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | - |
| Feb 5, 2024 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | - |
| Feb 2, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | - |
| Feb 1, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | - |
| Jan 31, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | - |
| Jan 30, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | - |
| Jan 29, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | - |
| Jan 26, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | - |
| Jan 25, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | - |
| Jan 24, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | - |
| Jan 23, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | - |
| Jan 22, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | - |
| Jan 19, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | - |
| Jan 18, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | - |
| Jan 17, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | - |
| Jan 16, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | - |
| Jan 15, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | - |
| Jan 12, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | - |
| Jan 11, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | - |
| Jan 10, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | - |
| Jan 9, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | - |
| Jan 8, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | - |
| Jan 5, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | - |
| Jan 4, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | - |
| Jan 3, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | - |
| Jan 2, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | - |
| Dec 29, 2023 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 86,000 |
| Dec 28, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Dec 27, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Dec 22, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Dec 21, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Dec 20, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Dec 19, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Dec 18, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| Dec 15, 2023 | 3.380 | 3.390 | 3.380 | 3.400 | 3.400 | 60,000 |
| Dec 14, 2023 | 3.290 | 3.380 | 3.290 | 3.350 | 3.350 | 90,000 |
| Dec 13, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | - |
| Dec 12, 2023 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | - |
| Dec 11, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 8,000 |
| Dec 8, 2023 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | - |
| Dec 7, 2023 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | - |
| Dec 6, 2023 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | - |
| Dec 5, 2023 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | - |
| Dec 4, 2023 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | - |
| Dec 1, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | - |
| Nov 30, 2023 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 20,000 |
| Nov 29, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | - |
| Nov 28, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | - |
| Nov 27, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | - |
| Nov 24, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | - |
| Nov 23, 2023 | 3.300 | 3.290 | 3.290 | 3.290 | 3.290 | 50,000 |
| Nov 22, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 34,000 |
| Nov 21, 2023 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | - |
| Nov 20, 2023 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | - |
| Nov 17, 2023 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | - |
| Nov 16, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | - |
| Nov 15, 2023 | 3.200 | 3.290 | 3.250 | 3.290 | 3.290 | 80,400 |
| Nov 14, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | - |
| Nov 13, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | - |
| Nov 10, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | - |
| Nov 9, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | - |
| Nov 8, 2023 | 3.150 | 3.150 | 3.010 | 3.150 | 3.150 | 52,000 |
| Nov 7, 2023 | 3.200 | 3.200 | 3.100 | 3.150 | 3.150 | 52,000 |
| Nov 6, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | - |
| Nov 3, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | - |
| Nov 2, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | - |
| Nov 1, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | - |
| Oct 31, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | - |
| Oct 30, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | - |
| Oct 27, 2023 | 3.100 | 3.150 | 3.100 | 3.150 | 3.150 | 34,696 |
| Oct 26, 2023 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | - |
| Oct 25, 2023 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | - |
| Oct 24, 2023 | 3.150 | 3.150 | 3.030 | 3.050 | 3.050 | 12,000 |
| Oct 20, 2023 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | - |
| Oct 19, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | - |
| Oct 18, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 90,000 |
| Oct 17, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | - |
| Oct 16, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | - |
| Oct 13, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | - |
| Oct 12, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | - |
| Oct 11, 2023 | 3.220 | 3.300 | 3.220 | 3.290 | 3.290 | 476,000 |
| Oct 10, 2023 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 2,000 |
| Oct 9, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | - |
| Oct 6, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | - |
| Oct 5, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | - |
| Oct 4, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | - |
| Oct 3, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | - |
| Sep 29, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | - |
| Sep 28, 2023 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | - |
| Sep 27, 2023 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 46,000 |
| Sep 26, 2023 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | - |
| Sep 25, 2023 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | - |
| Sep 22, 2023 | 3.160 | 3.240 | 3.160 | 3.240 | 3.240 | 70,000 |
| Sep 21, 2023 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | - |
| Sep 20, 2023 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | - |
| Sep 19, 2023 | 0.040 Dividend | |||||
| Sep 19, 2023 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | - |
| Sep 18, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.160 | - |
| Sep 15, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.160 | 32,000 |
| Sep 14, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.160 | - |
| Sep 13, 2023 | 3.160 | 3.160 | 3.160 | 3.160 | 3.121 | - |
| Sep 12, 2023 | 3.160 | 3.160 | 3.160 | 3.160 | 3.121 | - |
| Sep 11, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 3.111 | 40,000 |
| Sep 7, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.160 | - |
| Sep 6, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.160 | - |
| Sep 5, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.160 | - |
| Sep 4, 2023 | 3.180 | 3.180 | 3.150 | 3.150 | 3.111 | 14,000 |
| Aug 31, 2023 | 3.120 | 3.120 | 3.120 | 3.120 | 3.081 | - |
| Aug 30, 2023 | 3.120 | 3.120 | 3.120 | 3.120 | 3.081 | - |
| Aug 29, 2023 | 3.120 | 3.120 | 3.120 | 3.120 | 3.081 | 50,000 |
| Aug 28, 2023 | 3.030 | 3.030 | 3.030 | 3.030 | 2.992 | - |
| Aug 25, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 2.963 | 28,000 |
| Aug 24, 2023 | 2.990 | 2.990 | 2.990 | 2.990 | 2.953 | - |
| Aug 23, 2023 | 2.990 | 2.990 | 2.990 | 2.990 | 2.953 | - |
| Aug 22, 2023 | 2.970 | 2.970 | 2.970 | 2.970 | 2.933 | - |
| Aug 21, 2023 | 3.030 | 3.030 | 2.950 | 2.970 | 2.933 | 52,000 |
| Aug 18, 2023 | 3.020 | 3.020 | 3.020 | 3.020 | 2.982 | - |
| Aug 17, 2023 | 2.980 | 2.980 | 2.980 | 2.980 | 2.943 | - |
| Aug 16, 2023 | 2.970 | 2.970 | 2.970 | 2.970 | 2.933 | - |
| Aug 15, 2023 | 2.960 | 2.960 | 2.960 | 2.960 | 2.923 | - |
| Aug 14, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 3.111 | 8,000 |
| Aug 11, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 3.111 | - |
| Aug 10, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 3.111 | - |
| Aug 9, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 3.111 | 4,000 |
| Aug 8, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.160 | - |
| Aug 7, 2023 | 3.230 | 3.230 | 3.200 | 3.200 | 3.160 | 6,000 |
| Aug 4, 2023 | 3.270 | 3.270 | 3.270 | 3.270 | 3.229 | - |
| Aug 3, 2023 | 3.220 | 3.350 | 3.210 | 3.210 | 3.170 | 36,000 |
| Aug 2, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.358 | - |
| Aug 1, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.358 | - |
| Jul 31, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.358 | - |
| Jul 28, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.358 | - |
| Jul 27, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.358 | - |
| Jul 26, 2023 | 3.500 | 3.500 | 3.400 | 3.400 | 3.358 | 12,000 |
| Jul 25, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 3.407 | 8,000 |
| Jul 24, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 3.407 | - |
| Jul 21, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 3.407 | - |
| Jul 20, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 3.407 | - |
| Jul 19, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 3.407 | - |
| Jul 18, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 3.407 | - |
| Jul 14, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 3.407 | - |
| Jul 13, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.358 | - |
| Jul 12, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.358 | - |
| Jul 11, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.358 | - |
| Jul 10, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.358 | - |
| Jul 7, 2023 | 3.350 | 3.410 | 3.350 | 3.410 | 3.367 | 98,000 |
| Jul 6, 2023 | 3.490 | 3.490 | 3.490 | 3.490 | 3.446 | - |
| Jul 5, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 3.456 | - |
| Jul 4, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 3.456 | - |
| Jul 3, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 3.456 | - |
| Jun 30, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 3.456 | - |
| Jun 29, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 3.456 | - |
| Jun 28, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 3.456 | 72,000 |
| Jun 27, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 3.456 | - |
| Jun 26, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 3.456 | - |
| Jun 23, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 3.456 | - |
| Jun 21, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 3.456 | - |
| Jun 20, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 3.456 | 68,000 |
| Jun 19, 2023 | 3.510 | 3.510 | 3.510 | 3.510 | 3.466 | - |
| Jun 16, 2023 | 3.450 | 3.560 | 3.450 | 3.510 | 3.466 | 98,869 |
| Jun 15, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 3.456 | - |
| Jun 14, 2023 | 3.440 | 3.440 | 3.440 | 3.440 | 3.397 | - |
| Jun 13, 2023 | 3.440 | 3.440 | 3.440 | 3.440 | 3.397 | - |
| Jun 12, 2023 | 3.430 | 3.430 | 3.430 | 3.430 | 3.387 | - |
| Jun 9, 2023 | 3.460 | 3.460 | 3.460 | 3.460 | 3.417 | - |
| Jun 8, 2023 | 3.460 | 3.460 | 3.460 | 3.460 | 3.417 | - |
| Jun 7, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.358 | 50,000 |
| Jun 6, 2023 | 3.450 | 3.480 | 3.400 | 3.400 | 3.358 | 28,000 |
| Jun 5, 2023 | 3.420 | 3.420 | 3.420 | 3.420 | 3.377 | - |
| Jun 2, 2023 | 3.420 | 3.490 | 3.420 | 3.420 | 3.377 | 176,000 |
| Jun 1, 2023 | 3.340 | 3.340 | 3.340 | 3.350 | 3.308 | 10,000 |
| May 31, 2023 | 3.350 | 3.350 | 3.350 | 3.350 | 3.308 | - |
| May 30, 2023 | 3.350 | 3.350 | 3.350 | 3.350 | 3.308 | - |
| May 29, 2023 | 3.350 | 3.350 | 3.350 | 3.350 | 3.308 | 20,082 |
| May 25, 2023 | 3.365 | 3.365 | 3.365 | 3.365 | 3.323 | - |
| May 24, 2023 | 0.035 Dividend | |||||
| May 24, 2023 | 3.365 | 3.365 | 3.365 | 3.365 | 3.323 | - |
| May 23, 2023 | 3.400 | 3.420 | 3.300 | 3.400 | 3.323 | 52,000 |
| May 22, 2023 | 3.420 | 3.420 | 3.420 | 3.420 | 3.342 | - |
| May 19, 2023 | 3.430 | 3.430 | 3.430 | 3.430 | 3.352 | 6,000 |
| May 18, 2023 | 3.420 | 3.420 | 3.380 | 3.420 | 3.342 | 457,190 |
| May 17, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.323 | - |
| May 16, 2023 | 3.400 | 3.430 | 3.400 | 3.400 | 3.323 | 500,000 |
| May 15, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.323 | - |
| May 12, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.323 | 500,000 |
| May 11, 2023 | 3.400 | 3.420 | 3.400 | 3.400 | 3.323 | 606,000 |
| May 10, 2023 | 3.400 | 3.400 | 3.350 | 3.400 | 3.323 | 176,000 |
| May 9, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.323 | - |
| May 8, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.323 | 652,000 |
| May 5, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.323 | 592,000 |
| May 4, 2023 | 3.400 | 3.400 | 3.350 | 3.400 | 3.323 | 350,000 |
| May 3, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 3.323 | 186,000 |
| May 2, 2023 | 3.460 | 3.460 | 3.460 | 3.460 | 3.382 | - |
| Apr 28, 2023 | 3.350 | 3.350 | 3.350 | 3.350 | 3.274 | - |
| Apr 27, 2023 | 3.350 | 3.350 | 3.350 | 3.350 | 3.274 | - |
| Apr 26, 2023 | 3.350 | 3.350 | 3.350 | 3.350 | 3.274 | 22,000 |