HKSE - Delayed Quote • HKD
Fufeng Group Limited (0546.HK)
At close: April 26 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.400 | 5.560 | 5.360 | 5.470 | 5.470 | 6,738,613 |
| Apr 25, 2024 | 5.360 | 5.400 | 5.180 | 5.380 | 5.380 | 6,942,000 |
| Apr 24, 2024 | 5.090 | 5.370 | 5.090 | 5.350 | 5.350 | 12,023,004 |
| Apr 23, 2024 | 5.060 | 5.100 | 5.040 | 5.080 | 5.080 | 2,471,000 |
| Apr 22, 2024 | 5.110 | 5.170 | 5.020 | 5.050 | 5.050 | 2,713,000 |
| Apr 19, 2024 | 5.100 | 5.230 | 5.090 | 5.140 | 5.140 | 4,800,201 |
| Apr 18, 2024 | 5.030 | 5.170 | 5.000 | 5.140 | 5.140 | 5,424,000 |
| Apr 17, 2024 | 4.880 | 5.070 | 4.860 | 5.030 | 5.030 | 3,464,000 |
| Apr 16, 2024 | 4.950 | 5.010 | 4.860 | 4.880 | 4.880 | 3,872,000 |
| Apr 15, 2024 | 4.830 | 5.000 | 4.830 | 4.940 | 4.940 | 3,875,400 |
| Apr 12, 2024 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 2,652,400 |
| Apr 11, 2024 | 4.850 | 4.910 | 4.820 | 4.900 | 4.900 | 2,369,000 |
| Apr 10, 2024 | 4.880 | 4.920 | 4.820 | 4.880 | 4.880 | 3,934,000 |
| Apr 9, 2024 | 4.870 | 4.930 | 4.820 | 4.880 | 4.880 | 5,361,180 |
| Apr 8, 2024 | 4.770 | 4.900 | 4.760 | 4.870 | 4.870 | 3,094,000 |
| Apr 5, 2024 | 4.870 | 4.890 | 4.740 | 4.760 | 4.760 | 1,695,800 |
| Apr 3, 2024 | 4.760 | 4.880 | 4.760 | 4.870 | 4.870 | 4,844,197 |
| Apr 2, 2024 | 5.100 | 5.170 | 4.690 | 4.700 | 4.700 | 14,874,000 |
| Mar 28, 2024 | 5.090 | 5.250 | 4.890 | 5.070 | 5.070 | 18,138,009 |
| Mar 27, 2024 | 4.870 | 4.970 | 4.810 | 4.880 | 4.880 | 4,380,600 |
| Mar 26, 2024 | 4.960 | 5.030 | 4.840 | 4.850 | 4.850 | 4,383,000 |
| Mar 25, 2024 | 4.980 | 5.040 | 4.940 | 4.960 | 4.960 | 2,039,100 |
| Mar 22, 2024 | 5.000 | 5.040 | 4.920 | 4.970 | 4.970 | 3,941,000 |
| Mar 21, 2024 | 4.890 | 5.100 | 4.890 | 5.090 | 5.090 | 7,214,000 |
| Mar 20, 2024 | 4.930 | 4.950 | 4.830 | 4.870 | 4.870 | 2,086,172 |
| Mar 19, 2024 | 4.860 | 5.050 | 4.860 | 4.920 | 4.920 | 3,477,000 |
| Mar 18, 2024 | 4.840 | 4.880 | 4.780 | 4.850 | 4.850 | 3,455,200 |
| Mar 15, 2024 | 4.970 | 4.970 | 4.780 | 4.800 | 4.800 | 4,388,000 |
| Mar 14, 2024 | 4.900 | 5.050 | 4.870 | 4.970 | 4.970 | 4,751,876 |
| Mar 13, 2024 | 4.860 | 4.930 | 4.810 | 4.900 | 4.900 | 2,779,000 |
| Mar 12, 2024 | 4.900 | 4.910 | 4.760 | 4.860 | 4.860 | 5,711,971 |
| Mar 11, 2024 | 4.910 | 4.990 | 4.860 | 4.910 | 4.910 | 4,436,000 |
| Mar 8, 2024 | 4.990 | 5.060 | 4.900 | 4.940 | 4.940 | 4,054,000 |
| Mar 7, 2024 | 5.180 | 5.180 | 4.960 | 5.010 | 5.010 | 4,151,000 |
| Mar 6, 2024 | 4.950 | 5.180 | 4.950 | 5.150 | 5.150 | 5,044,000 |
| Mar 5, 2024 | 5.100 | 5.180 | 4.890 | 4.890 | 4.890 | 6,794,000 |
| Mar 4, 2024 | 4.800 | 5.100 | 4.770 | 5.090 | 5.090 | 8,752,160 |
| Mar 1, 2024 | 4.850 | 4.890 | 4.740 | 4.780 | 4.780 | 5,572,000 |
| Feb 29, 2024 | 4.620 | 4.840 | 4.600 | 4.810 | 4.810 | 9,754,400 |
| Feb 28, 2024 | 4.580 | 4.650 | 4.530 | 4.580 | 4.580 | 2,383,000 |
| Feb 27, 2024 | 4.490 | 4.590 | 4.470 | 4.530 | 4.530 | 2,440,000 |
| Feb 26, 2024 | 4.620 | 4.660 | 4.480 | 4.490 | 4.490 | 2,510,500 |
| Feb 23, 2024 | 4.680 | 4.720 | 4.620 | 4.640 | 4.640 | 2,618,000 |
| Feb 22, 2024 | 4.600 | 4.680 | 4.590 | 4.680 | 4.680 | 1,902,000 |
| Feb 21, 2024 | 4.530 | 4.630 | 4.500 | 4.590 | 4.590 | 3,729,203 |
| Feb 20, 2024 | 4.460 | 4.530 | 4.420 | 4.530 | 4.530 | 2,646,300 |
| Feb 19, 2024 | 4.370 | 4.470 | 4.350 | 4.470 | 4.470 | 2,642,000 |
| Feb 16, 2024 | 4.390 | 4.390 | 4.260 | 4.370 | 4.370 | 587,304 |
| Feb 15, 2024 | 4.320 | 4.320 | 4.250 | 4.260 | 4.260 | 787,000 |
| Feb 14, 2024 | 4.430 | 4.430 | 4.230 | 4.320 | 4.320 | 1,220,000 |
| Feb 9, 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | - |
| Feb 8, 2024 | 4.360 | 4.430 | 4.350 | 4.400 | 4.400 | 2,640,000 |
| Feb 7, 2024 | 4.350 | 4.400 | 4.330 | 4.370 | 4.370 | 2,203,225 |
| Feb 6, 2024 | 4.270 | 4.340 | 4.250 | 4.310 | 4.310 | 1,616,500 |
| Feb 5, 2024 | 4.250 | 4.290 | 4.170 | 4.230 | 4.230 | 2,427,500 |
| Feb 2, 2024 | 4.300 | 4.350 | 4.220 | 4.260 | 4.260 | 2,093,500 |
| Feb 1, 2024 | 4.240 | 4.320 | 4.210 | 4.300 | 4.300 | 1,460,000 |
| Jan 31, 2024 | 4.240 | 4.280 | 4.180 | 4.240 | 4.240 | 3,075,853 |
| Jan 30, 2024 | 4.350 | 4.370 | 4.250 | 4.270 | 4.270 | 2,145,000 |
| Jan 29, 2024 | 4.310 | 4.460 | 4.300 | 4.370 | 4.370 | 3,095,000 |
| Jan 26, 2024 | 4.390 | 4.400 | 4.310 | 4.320 | 4.320 | 2,317,000 |
| Jan 25, 2024 | 4.280 | 4.400 | 4.200 | 4.390 | 4.390 | 4,072,000 |
| Jan 24, 2024 | 4.290 | 4.300 | 4.130 | 4.260 | 4.260 | 6,201,000 |
| Jan 23, 2024 | 4.090 | 4.220 | 4.070 | 4.210 | 4.210 | 3,676,500 |
| Jan 22, 2024 | 4.200 | 4.220 | 4.060 | 4.100 | 4.100 | 6,189,000 |
| Jan 19, 2024 | 4.360 | 4.360 | 4.170 | 4.180 | 4.180 | 3,678,700 |
| Jan 18, 2024 | 4.200 | 4.350 | 4.150 | 4.340 | 4.340 | 3,507,000 |
| Jan 17, 2024 | 4.310 | 4.300 | 4.170 | 4.200 | 4.200 | 4,133,000 |
| Jan 16, 2024 | 4.320 | 4.360 | 4.100 | 4.310 | 4.310 | 2,446,000 |
| Jan 15, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | - |
| Jan 12, 2024 | 4.430 | 4.440 | 4.380 | 4.420 | 4.420 | 1,034,100 |
| Jan 11, 2024 | 4.450 | 4.450 | 4.380 | 4.390 | 4.390 | 997,000 |
| Jan 10, 2024 | 4.320 | 4.440 | 4.320 | 4.400 | 4.400 | 1,695,000 |
| Jan 9, 2024 | 4.430 | 4.450 | 4.360 | 4.400 | 4.400 | 2,174,300 |
| Jan 8, 2024 | 4.430 | 4.450 | 4.310 | 4.340 | 4.340 | 1,986,000 |
| Jan 5, 2024 | 4.550 | 4.580 | 4.420 | 4.430 | 4.430 | 2,363,000 |
| Jan 4, 2024 | 4.520 | 4.670 | 4.500 | 4.550 | 4.550 | 3,711,500 |
| Jan 3, 2024 | 4.470 | 4.540 | 4.470 | 4.540 | 4.540 | 4,882,400 |
| Jan 2, 2024 | 4.360 | 4.540 | 4.350 | 4.470 | 4.470 | 6,802,008 |
| Dec 29, 2023 | 4.290 | 4.330 | 4.260 | 4.330 | 4.330 | 1,156,000 |
| Dec 28, 2023 | 4.210 | 4.290 | 4.200 | 4.290 | 4.290 | 4,859,000 |
| Dec 27, 2023 | 4.190 | 4.220 | 4.160 | 4.210 | 4.210 | 2,524,000 |
| Dec 22, 2023 | 4.210 | 4.210 | 4.160 | 4.180 | 4.180 | 2,145,600 |
| Dec 21, 2023 | 4.170 | 4.210 | 4.150 | 4.200 | 4.200 | 1,584,000 |
| Dec 20, 2023 | 4.190 | 4.230 | 4.160 | 4.170 | 4.170 | 2,222,180 |
| Dec 19, 2023 | 4.180 | 4.200 | 4.130 | 4.170 | 4.170 | 1,190,000 |
| Dec 18, 2023 | 4.210 | 4.220 | 4.160 | 4.170 | 4.170 | 1,260,000 |
| Dec 15, 2023 | 4.220 | 4.270 | 4.180 | 4.200 | 4.200 | 2,245,343 |
| Dec 14, 2023 | 4.200 | 4.240 | 4.160 | 4.200 | 4.200 | 1,825,000 |
| Dec 13, 2023 | 4.190 | 4.220 | 4.140 | 4.170 | 4.170 | 2,121,833 |
| Dec 12, 2023 | 4.200 | 4.210 | 4.130 | 4.170 | 4.170 | 2,058,654 |
| Dec 11, 2023 | 4.200 | 4.210 | 4.130 | 4.180 | 4.180 | 2,339,000 |
| Dec 8, 2023 | 4.230 | 4.270 | 4.190 | 4.200 | 4.200 | 1,310,000 |
| Dec 7, 2023 | 4.220 | 4.230 | 4.150 | 4.230 | 4.230 | 1,786,000 |
| Dec 6, 2023 | 4.190 | 4.230 | 4.150 | 4.220 | 4.220 | 2,364,000 |
| Dec 5, 2023 | 4.200 | 4.210 | 4.150 | 4.180 | 4.180 | 2,295,000 |
| Dec 4, 2023 | 4.220 | 4.240 | 4.160 | 4.190 | 4.190 | 2,143,000 |
| Dec 1, 2023 | 4.170 | 4.230 | 4.140 | 4.200 | 4.200 | 2,496,000 |
| Nov 30, 2023 | 4.150 | 4.190 | 4.130 | 4.150 | 4.150 | 3,598,604 |
| Nov 29, 2023 | 4.220 | 4.220 | 4.150 | 4.170 | 4.170 | 1,907,000 |
| Nov 28, 2023 | 4.170 | 4.250 | 4.170 | 4.220 | 4.220 | 2,020,000 |
| Nov 27, 2023 | 4.240 | 4.240 | 4.160 | 4.210 | 4.210 | 1,876,000 |
| Nov 24, 2023 | 4.230 | 4.230 | 4.160 | 4.190 | 4.190 | 922,802 |
| Nov 23, 2023 | 4.190 | 4.240 | 4.190 | 4.220 | 4.220 | 1,463,000 |
| Nov 22, 2023 | 4.200 | 4.220 | 4.160 | 4.180 | 4.180 | 1,034,500 |
| Nov 21, 2023 | 4.140 | 4.230 | 4.140 | 4.190 | 4.190 | 2,556,500 |
| Nov 20, 2023 | 4.080 | 4.150 | 4.040 | 4.140 | 4.140 | 2,099,000 |
| Nov 17, 2023 | 4.060 | 4.080 | 4.040 | 4.050 | 4.050 | 1,184,000 |
| Nov 16, 2023 | 4.090 | 4.090 | 4.030 | 4.070 | 4.070 | 1,194,000 |
| Nov 15, 2023 | 3.920 | 4.100 | 3.920 | 4.080 | 4.080 | 5,037,263 |
| Nov 14, 2023 | 3.900 | 3.910 | 3.870 | 3.890 | 3.890 | 2,886,000 |
| Nov 13, 2023 | 3.890 | 3.910 | 3.820 | 3.860 | 3.860 | 2,828,000 |
| Nov 10, 2023 | 3.950 | 3.930 | 3.880 | 3.900 | 3.900 | 1,478,000 |
| Nov 9, 2023 | 3.900 | 3.970 | 3.880 | 3.930 | 3.930 | 1,772,648 |
| Nov 8, 2023 | 4.050 | 4.050 | 3.860 | 3.900 | 3.900 | 9,882,600 |
| Nov 7, 2023 | 4.150 | 4.150 | 3.990 | 4.050 | 4.050 | 6,207,000 |
| Nov 6, 2023 | 4.180 | 4.190 | 4.110 | 4.170 | 4.170 | 2,390,000 |
| Nov 3, 2023 | 4.120 | 4.180 | 4.120 | 4.150 | 4.150 | 1,557,000 |
| Nov 2, 2023 | 4.110 | 4.170 | 4.100 | 4.120 | 4.120 | 2,936,000 |
| Nov 1, 2023 | 4.030 | 4.100 | 4.020 | 4.080 | 4.080 | 2,022,000 |
| Oct 31, 2023 | 4.140 | 4.140 | 4.010 | 4.060 | 4.060 | 2,424,000 |
| Oct 30, 2023 | 4.030 | 4.140 | 4.030 | 4.090 | 4.090 | 2,381,670 |
| Oct 27, 2023 | 4.070 | 4.100 | 4.000 | 4.070 | 4.070 | 2,630,000 |
| Oct 26, 2023 | 4.030 | 4.080 | 4.010 | 4.030 | 4.030 | 1,919,200 |
| Oct 25, 2023 | 4.090 | 4.150 | 4.030 | 4.060 | 4.060 | 3,068,000 |
| Oct 24, 2023 | 4.070 | 4.130 | 4.020 | 4.100 | 4.100 | 3,044,000 |
| Oct 20, 2023 | 4.030 | 4.120 | 4.020 | 4.070 | 4.070 | 1,815,058 |
| Oct 19, 2023 | 4.060 | 4.100 | 4.010 | 4.060 | 4.060 | 3,393,000 |
| Oct 18, 2023 | 4.190 | 4.190 | 4.050 | 4.050 | 4.050 | 6,707,990 |
| Oct 17, 2023 | 4.210 | 4.210 | 4.140 | 4.140 | 4.140 | 2,125,000 |
| Oct 16, 2023 | 4.130 | 4.240 | 4.130 | 4.190 | 4.190 | 2,387,000 |
| Oct 13, 2023 | 4.160 | 4.180 | 4.110 | 4.140 | 4.140 | 2,771,000 |
| Oct 12, 2023 | 4.350 | 4.390 | 4.160 | 4.180 | 4.180 | 8,972,418 |
| Oct 11, 2023 | 4.430 | 4.430 | 4.260 | 4.300 | 4.300 | 5,877,000 |
| Oct 10, 2023 | 4.450 | 4.510 | 4.370 | 4.380 | 4.380 | 2,823,000 |
| Oct 9, 2023 | 4.270 | 4.480 | 4.270 | 4.450 | 4.450 | 2,956,200 |
| Oct 6, 2023 | 4.230 | 4.310 | 4.230 | 4.290 | 4.290 | 1,220,774 |
| Oct 5, 2023 | 4.320 | 4.320 | 4.210 | 4.230 | 4.230 | 914,000 |
| Oct 4, 2023 | 4.310 | 4.320 | 4.220 | 4.290 | 4.290 | 1,831,198 |
| Oct 3, 2023 | 4.380 | 4.390 | 4.310 | 4.350 | 4.350 | 1,345,800 |
| Sep 29, 2023 | 4.380 | 4.460 | 4.380 | 4.410 | 4.410 | 1,287,000 |
| Sep 28, 2023 | 4.470 | 4.470 | 4.330 | 4.360 | 4.360 | 2,197,800 |
| Sep 27, 2023 | 4.490 | 4.490 | 4.370 | 4.430 | 4.430 | 2,386,000 |
| Sep 26, 2023 | 4.600 | 4.600 | 4.380 | 4.400 | 4.400 | 2,829,958 |
| Sep 25, 2023 | 4.580 | 4.640 | 4.450 | 4.490 | 4.490 | 5,638,000 |
| Sep 22, 2023 | 4.480 | 4.490 | 4.380 | 4.460 | 4.460 | 4,075,200 |
| Sep 21, 2023 | 4.460 | 4.540 | 4.360 | 4.470 | 4.470 | 6,289,000 |
| Sep 20, 2023 | 4.370 | 4.540 | 4.300 | 4.460 | 4.460 | 12,625,000 |
| Sep 19, 2023 | 4.100 | 4.460 | 4.050 | 4.380 | 4.380 | 12,339,300 |
| Sep 18, 2023 | 0.230 Dividend | |||||
| Sep 18, 2023 | 4.040 | 4.100 | 3.950 | 4.080 | 4.080 | 6,012,000 |
| Sep 15, 2023 | 4.200 | 4.280 | 4.150 | 4.230 | 4.000 | 7,921,000 |
| Sep 14, 2023 | 4.130 | 4.190 | 4.110 | 4.140 | 3.915 | 3,782,000 |
| Sep 13, 2023 | 4.200 | 4.250 | 4.120 | 4.130 | 3.905 | 5,176,000 |
| Sep 12, 2023 | 4.130 | 4.250 | 4.120 | 4.220 | 3.991 | 4,640,000 |
| Sep 11, 2023 | 4.070 | 4.210 | 4.070 | 4.180 | 3.953 | 5,548,400 |
| Sep 7, 2023 | 4.130 | 4.170 | 4.050 | 4.070 | 3.849 | 4,779,000 |
| Sep 6, 2023 | 4.230 | 4.230 | 4.050 | 4.110 | 3.887 | 6,377,000 |
| Sep 5, 2023 | 4.240 | 4.280 | 4.210 | 4.230 | 4.000 | 2,159,022 |
| Sep 4, 2023 | 4.220 | 4.330 | 4.190 | 4.240 | 4.009 | 5,487,000 |
| Aug 31, 2023 | 4.270 | 4.270 | 4.120 | 4.170 | 3.943 | 7,487,420 |
| Aug 30, 2023 | 4.230 | 4.430 | 4.230 | 4.330 | 4.095 | 6,816,200 |
| Aug 29, 2023 | 3.990 | 4.250 | 3.980 | 4.230 | 4.000 | 4,284,700 |
| Aug 28, 2023 | 4.120 | 4.120 | 3.960 | 3.970 | 3.754 | 2,178,000 |
| Aug 25, 2023 | 3.900 | 4.030 | 3.900 | 3.990 | 3.773 | 2,873,800 |
| Aug 24, 2023 | 3.900 | 3.930 | 3.860 | 3.900 | 3.688 | 3,245,200 |
| Aug 23, 2023 | 3.920 | 3.940 | 3.890 | 3.900 | 3.688 | 1,053,000 |
| Aug 22, 2023 | 3.920 | 3.980 | 3.900 | 3.940 | 3.726 | 1,253,000 |
| Aug 21, 2023 | 3.940 | 3.970 | 3.890 | 3.920 | 3.707 | 1,880,200 |
| Aug 18, 2023 | 3.890 | 4.030 | 3.890 | 3.980 | 3.764 | 2,083,600 |
| Aug 17, 2023 | 3.910 | 3.940 | 3.830 | 3.910 | 3.697 | 1,732,000 |
| Aug 16, 2023 | 3.940 | 3.940 | 3.800 | 3.900 | 3.688 | 1,629,700 |
| Aug 15, 2023 | 4.000 | 4.000 | 3.910 | 3.940 | 3.726 | 2,086,100 |
| Aug 14, 2023 | 4.040 | 4.080 | 3.910 | 4.010 | 3.792 | 2,329,100 |
| Aug 11, 2023 | 4.100 | 4.140 | 4.090 | 4.100 | 3.877 | 1,805,000 |
| Aug 10, 2023 | 4.080 | 4.130 | 4.080 | 4.120 | 3.896 | 938,029 |
| Aug 9, 2023 | 4.070 | 4.120 | 4.070 | 4.110 | 3.887 | 1,071,100 |
| Aug 8, 2023 | 4.160 | 4.170 | 4.080 | 4.100 | 3.877 | 1,543,100 |
| Aug 7, 2023 | 4.210 | 4.210 | 4.130 | 4.160 | 3.934 | 1,591,000 |
| Aug 4, 2023 | 4.170 | 4.220 | 4.160 | 4.200 | 3.972 | 1,308,100 |
| Aug 3, 2023 | 4.240 | 4.280 | 4.120 | 4.160 | 3.934 | 2,461,500 |
| Aug 2, 2023 | 4.150 | 4.270 | 4.150 | 4.240 | 4.009 | 3,605,500 |
| Aug 1, 2023 | 4.230 | 4.290 | 4.170 | 4.180 | 3.953 | 1,994,400 |
| Jul 31, 2023 | 4.220 | 4.290 | 4.180 | 4.240 | 4.009 | 3,410,200 |
| Jul 28, 2023 | 4.100 | 4.240 | 4.100 | 4.210 | 3.981 | 2,079,400 |
| Jul 27, 2023 | 4.090 | 4.180 | 4.090 | 4.140 | 3.915 | 2,523,000 |
| Jul 26, 2023 | 4.060 | 4.160 | 4.060 | 4.100 | 3.877 | 1,634,400 |
| Jul 25, 2023 | 4.090 | 4.210 | 4.050 | 4.090 | 3.868 | 1,987,700 |
| Jul 24, 2023 | 4.070 | 4.100 | 4.020 | 4.060 | 3.839 | 1,080,800 |
| Jul 21, 2023 | 3.980 | 4.090 | 3.980 | 4.070 | 3.849 | 2,019,000 |
| Jul 20, 2023 | 3.990 | 4.030 | 3.930 | 3.960 | 3.745 | 1,617,000 |
| Jul 19, 2023 | 3.980 | 4.010 | 3.920 | 4.000 | 3.783 | 1,410,300 |
| Jul 18, 2023 | 4.020 | 4.050 | 3.930 | 3.950 | 3.735 | 1,983,500 |
| Jul 14, 2023 | 4.030 | 4.020 | 3.960 | 4.020 | 3.801 | 1,187,000 |
| Jul 13, 2023 | 3.990 | 4.010 | 3.960 | 3.960 | 3.745 | 2,654,000 |
| Jul 12, 2023 | 4.060 | 4.060 | 3.930 | 3.950 | 3.735 | 1,765,000 |
| Jul 11, 2023 | 4.000 | 4.020 | 3.960 | 3.990 | 3.773 | 1,403,400 |
| Jul 10, 2023 | 3.940 | 4.080 | 3.940 | 3.980 | 3.764 | 1,084,400 |
| Jul 7, 2023 | 3.940 | 3.970 | 3.900 | 3.930 | 3.716 | 767,700 |
| Jul 6, 2023 | 4.030 | 4.040 | 3.900 | 3.930 | 3.716 | 2,341,300 |
| Jul 5, 2023 | 4.060 | 4.110 | 4.020 | 4.050 | 3.830 | 1,816,000 |
| Jul 4, 2023 | 4.050 | 4.120 | 4.040 | 4.090 | 3.868 | 1,978,000 |
| Jul 3, 2023 | 4.000 | 4.050 | 3.990 | 4.050 | 3.830 | 1,066,000 |
| Jun 30, 2023 | 3.830 | 3.960 | 3.830 | 3.960 | 3.745 | 1,952,000 |
| Jun 29, 2023 | 3.960 | 3.960 | 3.840 | 3.880 | 3.669 | 5,202,700 |
| Jun 28, 2023 | 4.000 | 3.980 | 3.890 | 3.960 | 3.745 | 851,000 |
| Jun 27, 2023 | 3.860 | 3.970 | 3.830 | 3.960 | 3.745 | 3,075,065 |
| Jun 26, 2023 | 3.750 | 3.920 | 3.750 | 3.860 | 3.650 | 3,786,000 |
| Jun 23, 2023 | 4.070 | 4.070 | 3.610 | 3.690 | 3.489 | 9,920,000 |
| Jun 21, 2023 | 4.040 | 4.080 | 4.010 | 4.070 | 3.849 | 3,442,400 |
| Jun 20, 2023 | 4.230 | 4.230 | 4.040 | 4.070 | 3.849 | 2,670,000 |
| Jun 19, 2023 | 4.210 | 4.210 | 4.120 | 4.160 | 3.934 | 1,456,000 |
| Jun 16, 2023 | 4.300 | 4.320 | 4.190 | 4.200 | 3.972 | 3,541,100 |
| Jun 15, 2023 | 4.070 | 4.290 | 4.060 | 4.260 | 4.028 | 9,514,400 |
| Jun 14, 2023 | 4.080 | 4.140 | 4.040 | 4.070 | 3.849 | 5,457,000 |
| Jun 13, 2023 | 4.080 | 4.100 | 4.020 | 4.090 | 3.868 | 4,970,700 |
| Jun 12, 2023 | 4.140 | 4.140 | 4.030 | 4.050 | 3.830 | 2,185,000 |
| Jun 9, 2023 | 4.080 | 4.120 | 4.050 | 4.060 | 3.839 | 3,359,400 |
| Jun 8, 2023 | 4.070 | 4.100 | 4.020 | 4.050 | 3.830 | 1,457,900 |
| Jun 7, 2023 | 4.010 | 4.070 | 4.000 | 4.060 | 3.839 | 5,066,600 |
| Jun 6, 2023 | 4.010 | 4.140 | 3.960 | 3.980 | 3.764 | 5,193,600 |
| Jun 5, 2023 | 0.041 Dividend | |||||
| Jun 5, 2023 | 4.130 | 4.130 | 3.960 | 4.030 | 3.811 | 4,046,300 |
| Jun 2, 2023 | 4.290 | 4.420 | 4.280 | 4.380 | 4.103 | 3,627,000 |
| Jun 1, 2023 | 4.270 | 4.290 | 4.200 | 4.250 | 3.981 | 3,608,241 |
| May 31, 2023 | 4.360 | 4.360 | 4.230 | 4.270 | 4.000 | 6,960,000 |
| May 30, 2023 | 4.480 | 4.500 | 4.330 | 4.360 | 4.084 | 4,303,000 |
| May 29, 2023 | 4.420 | 4.500 | 4.420 | 4.460 | 4.178 | 2,837,000 |
| May 25, 2023 | 4.510 | 4.530 | 4.410 | 4.440 | 4.159 | 3,641,000 |
| May 24, 2023 | 4.620 | 4.620 | 4.510 | 4.540 | 4.253 | 2,658,000 |
| May 23, 2023 | 4.660 | 4.660 | 4.580 | 4.620 | 4.328 | 2,086,000 |
| May 22, 2023 | 4.640 | 4.640 | 4.530 | 4.620 | 4.328 | 1,943,000 |
| May 19, 2023 | 4.700 | 4.700 | 4.550 | 4.590 | 4.300 | 3,210,300 |
| May 18, 2023 | 4.740 | 4.740 | 4.660 | 4.680 | 4.384 | 3,581,000 |
| May 17, 2023 | 4.840 | 4.880 | 4.700 | 4.740 | 4.440 | 2,281,890 |
| May 16, 2023 | 4.830 | 4.880 | 4.770 | 4.860 | 4.553 | 3,068,038 |
| May 15, 2023 | 4.670 | 4.870 | 4.620 | 4.850 | 4.543 | 4,271,000 |
| May 12, 2023 | 4.740 | 4.740 | 4.630 | 4.670 | 4.375 | 3,760,000 |
| May 11, 2023 | 4.740 | 4.780 | 4.680 | 4.740 | 4.440 | 2,976,000 |
| May 10, 2023 | 4.750 | 4.800 | 4.670 | 4.760 | 4.459 | 4,045,460 |
| May 9, 2023 | 4.860 | 4.950 | 4.710 | 4.750 | 4.450 | 9,494,000 |
| May 8, 2023 | 4.850 | 4.930 | 4.770 | 4.900 | 4.590 | 5,091,140 |
| May 5, 2023 | 4.930 | 4.930 | 4.820 | 4.850 | 4.543 | 3,680,000 |
| May 4, 2023 | 4.850 | 4.950 | 4.800 | 4.930 | 4.618 | 6,099,600 |
| May 3, 2023 | 4.740 | 4.890 | 4.740 | 4.850 | 4.543 | 4,122,300 |
| May 2, 2023 | 4.750 | 4.800 | 4.660 | 4.770 | 4.468 | 5,523,800 |
| Apr 28, 2023 | 4.650 | 4.780 | 4.630 | 4.750 | 4.450 | 9,912,120 |
| Apr 27, 2023 | 4.530 | 4.680 | 4.510 | 4.650 | 4.356 | 7,423,000 |
| Apr 26, 2023 | 4.500 | 4.580 | 4.420 | 4.560 | 4.272 | 5,526,238 |
Related Tickers
000930.SZ COFCO Biotechnology Co., Ltd.
6.14
+1.82%
4088.T Air Water Inc.
2,339.50
+1.56%
603688.SS Jiangsu Pacific Quartz Co., Ltd
86.59
+1.92%
0336.HK Huabao International Holdings Limited
2.610
+0.38%
GIVN.SW Givaudan SA
3,962.00
+0.92%
SOL.JO Sasol Limited
13,023.00
+1.67%
GTI Graphjet Technology
6.95
+0.58%
WDFC WD-40 Company
225.52
+0.14%
SSL Sasol Limited
6.93
+1.02%
SQM Sociedad Química y Minera de Chile S.A.
44.14
+1.45%