HKSE - Delayed Quote • HKD
NWS Holdings Limited (0659.HK)
At close: 4:09 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 25, 2024 | 6.580 | 6.680 | 6.530 | 6.620 | 6.620 | 1,172,183 |
| Apr 24, 2024 | 6.530 | 6.590 | 6.410 | 6.590 | 6.590 | 564,606 |
| Apr 23, 2024 | 6.400 | 6.540 | 6.350 | 6.530 | 6.530 | 683,610 |
| Apr 22, 2024 | 6.320 | 6.450 | 6.320 | 6.400 | 6.400 | 558,001 |
| Apr 19, 2024 | 6.350 | 6.380 | 6.280 | 6.320 | 6.320 | 706,000 |
| Apr 18, 2024 | 6.490 | 6.490 | 6.350 | 6.380 | 6.380 | 496,728 |
| Apr 17, 2024 | 6.400 | 6.510 | 6.400 | 6.460 | 6.460 | 440,000 |
| Apr 16, 2024 | 6.440 | 6.580 | 6.440 | 6.480 | 6.480 | 559,000 |
| Apr 15, 2024 | 6.390 | 6.600 | 6.340 | 6.430 | 6.430 | 720,000 |
| Apr 12, 2024 | 6.480 | 6.480 | 6.400 | 6.430 | 6.430 | 540,410 |
| Apr 11, 2024 | 6.450 | 6.550 | 6.450 | 6.530 | 6.530 | 803,000 |
| Apr 10, 2024 | 6.460 | 6.530 | 6.450 | 6.520 | 6.520 | 466,000 |
| Apr 9, 2024 | 6.360 | 6.480 | 6.360 | 6.450 | 6.450 | 477,034 |
| Apr 8, 2024 | 6.600 | 6.600 | 6.370 | 6.370 | 6.370 | 863,000 |
| Apr 5, 2024 | 6.520 | 6.590 | 6.500 | 6.550 | 6.550 | 1,156,000 |
| Apr 3, 2024 | 6.570 | 6.600 | 6.510 | 6.580 | 6.580 | 1,077,000 |
| Apr 2, 2024 | 6.510 | 6.680 | 6.510 | 6.590 | 6.590 | 1,357,050 |
| Mar 28, 2024 | 6.540 | 6.550 | 6.470 | 6.500 | 6.500 | 1,053,000 |
| Mar 27, 2024 | 6.560 | 6.570 | 6.540 | 6.540 | 6.540 | 911,000 |
| Mar 26, 2024 | 6.580 | 6.610 | 6.540 | 6.570 | 6.570 | 674,452 |
| Mar 25, 2024 | 6.570 | 6.610 | 6.570 | 6.600 | 6.600 | 1,273,000 |
| Mar 22, 2024 | 6.630 | 6.640 | 6.540 | 6.590 | 6.590 | 734,000 |
| Mar 21, 2024 | 6.610 | 6.680 | 6.610 | 6.630 | 6.630 | 909,082 |
| Mar 20, 2024 | 6.620 | 6.660 | 6.560 | 6.600 | 6.600 | 938,000 |
| Mar 19, 2024 | 6.820 | 6.820 | 6.560 | 6.580 | 6.580 | 2,614,366 |
| Mar 18, 2024 | 6.930 | 6.930 | 6.750 | 6.770 | 6.770 | 1,879,000 |
| Mar 15, 2024 | 6.920 | 6.920 | 6.840 | 6.870 | 6.870 | 2,367,227 |
| Mar 14, 2024 | 6.930 | 6.930 | 6.810 | 6.890 | 6.890 | 1,601,000 |
| Mar 13, 2024 | 6.940 | 6.970 | 6.850 | 6.860 | 6.860 | 2,150,409 |
| Mar 12, 2024 | 6.940 | 6.990 | 6.930 | 6.940 | 6.940 | 1,241,056 |
| Mar 11, 2024 | 6.900 | 7.040 | 6.900 | 6.940 | 6.940 | 1,575,504 |
| Mar 8, 2024 | 1.790 Dividend | |||||
| Mar 8, 2024 | 6.930 | 6.970 | 6.800 | 6.940 | 6.940 | 2,993,654 |
| Mar 7, 2024 | 8.900 | 8.920 | 8.850 | 8.890 | 7.100 | 4,600,903 |
| Mar 6, 2024 | 8.880 | 8.940 | 8.860 | 8.900 | 7.108 | 1,909,970 |
| Mar 5, 2024 | 8.910 | 9.050 | 8.800 | 8.880 | 7.092 | 1,917,231 |
| Mar 4, 2024 | 9.060 | 9.170 | 8.880 | 8.910 | 7.116 | 2,812,000 |
| Mar 1, 2024 | 9.200 | 9.240 | 9.010 | 9.040 | 7.220 | 3,014,116 |
| Feb 29, 2024 | 8.820 | 9.260 | 8.780 | 9.200 | 7.348 | 6,136,000 |
| Feb 28, 2024 | 8.470 | 8.980 | 8.470 | 8.770 | 7.004 | 11,438,422 |
| Feb 27, 2024 | 7.260 | 7.440 | 7.210 | 7.370 | 5.886 | 503,685 |
| Feb 26, 2024 | 7.290 | 7.340 | 7.230 | 7.240 | 5.782 | 386,000 |
| Feb 23, 2024 | 7.360 | 7.380 | 7.250 | 7.300 | 5.830 | 494,589 |
| Feb 22, 2024 | 7.340 | 7.380 | 7.230 | 7.340 | 5.862 | 419,000 |
| Feb 21, 2024 | 7.210 | 7.460 | 7.210 | 7.380 | 5.894 | 829,716 |
| Feb 20, 2024 | 7.180 | 7.350 | 7.150 | 7.260 | 5.798 | 394,000 |
| Feb 19, 2024 | 7.240 | 7.280 | 7.160 | 7.200 | 5.750 | 472,833 |
| Feb 16, 2024 | 7.090 | 7.480 | 7.080 | 7.390 | 5.902 | 1,345,444 |
| Feb 15, 2024 | 6.910 | 7.130 | 6.830 | 7.060 | 5.638 | 850,203 |
| Feb 14, 2024 | 6.940 | 6.970 | 6.880 | 6.940 | 5.543 | 501,523 |
| Feb 9, 2024 | 7.050 | 7.050 | 7.050 | 7.050 | 5.630 | - |
| Feb 8, 2024 | 6.960 | 7.110 | 6.950 | 6.960 | 5.559 | 380,000 |
| Feb 7, 2024 | 6.950 | 7.100 | 6.950 | 7.060 | 5.638 | 537,359 |
| Feb 6, 2024 | 6.910 | 6.950 | 6.810 | 6.910 | 5.519 | 591,534 |
| Feb 5, 2024 | 6.960 | 6.960 | 6.820 | 6.850 | 5.471 | 288,000 |
| Feb 2, 2024 | 7.010 | 7.050 | 6.890 | 6.900 | 5.511 | 519,000 |
| Feb 1, 2024 | 6.850 | 6.960 | 6.800 | 6.950 | 5.551 | 1,102,643 |
| Jan 31, 2024 | 6.990 | 7.090 | 6.790 | 6.790 | 5.423 | 1,599,468 |
| Jan 30, 2024 | 7.020 | 7.050 | 6.950 | 7.000 | 5.591 | 414,200 |
| Jan 29, 2024 | 7.020 | 7.100 | 7.020 | 7.050 | 5.630 | 726,178 |
| Jan 26, 2024 | 7.060 | 7.140 | 7.010 | 7.090 | 5.662 | 626,000 |
| Jan 25, 2024 | 7.010 | 7.080 | 7.010 | 7.060 | 5.638 | 269,000 |
| Jan 24, 2024 | 7.050 | 7.070 | 6.880 | 7.040 | 5.622 | 537,000 |
| Jan 23, 2024 | 6.880 | 6.980 | 6.840 | 6.930 | 5.535 | 376,000 |
| Jan 22, 2024 | 7.000 | 7.000 | 6.810 | 6.890 | 5.503 | 852,241 |
| Jan 19, 2024 | 7.030 | 7.150 | 6.960 | 7.040 | 5.622 | 473,184 |
| Jan 18, 2024 | 7.010 | 7.170 | 6.920 | 7.030 | 5.615 | 719,000 |
| Jan 17, 2024 | 7.200 | 7.200 | 7.010 | 7.010 | 5.599 | 1,429,283 |
| Jan 16, 2024 | 7.200 | 7.280 | 7.150 | 7.240 | 5.782 | 491,000 |
| Jan 15, 2024 | 7.130 | 7.130 | 7.130 | 7.130 | 5.694 | - |
| Jan 12, 2024 | 7.110 | 7.260 | 7.110 | 7.170 | 5.726 | 240,000 |
| Jan 11, 2024 | 7.190 | 7.240 | 7.110 | 7.200 | 5.750 | 208,881 |
| Jan 10, 2024 | 7.100 | 7.150 | 7.090 | 7.150 | 5.710 | 329,622 |
| Jan 9, 2024 | 7.130 | 7.180 | 7.100 | 7.130 | 5.694 | 351,000 |
| Jan 8, 2024 | 7.230 | 7.240 | 7.090 | 7.130 | 5.694 | 390,270 |
| Jan 5, 2024 | 7.280 | 7.360 | 7.250 | 7.250 | 5.790 | 151,000 |
| Jan 4, 2024 | 7.350 | 7.360 | 7.280 | 7.290 | 5.822 | 286,000 |
| Jan 3, 2024 | 7.260 | 7.400 | 7.260 | 7.350 | 5.870 | 362,100 |
| Jan 2, 2024 | 7.370 | 7.410 | 7.280 | 7.300 | 5.830 | 478,000 |
| Dec 29, 2023 | 7.370 | 7.380 | 7.290 | 7.360 | 5.878 | 242,500 |
| Dec 28, 2023 | 7.210 | 7.330 | 7.210 | 7.330 | 5.854 | 445,007 |
| Dec 27, 2023 | 7.100 | 7.300 | 7.100 | 7.260 | 5.798 | 634,000 |
| Dec 22, 2023 | 7.140 | 7.250 | 7.140 | 7.180 | 5.734 | 213,249 |
| Dec 21, 2023 | 7.150 | 7.270 | 7.110 | 7.190 | 5.742 | 464,812 |
| Dec 20, 2023 | 7.320 | 7.360 | 7.120 | 7.150 | 5.710 | 830,341 |
| Dec 19, 2023 | 7.230 | 7.370 | 7.160 | 7.310 | 5.838 | 608,000 |
| Dec 18, 2023 | 7.130 | 7.360 | 7.100 | 7.290 | 5.822 | 1,111,613 |
| Dec 15, 2023 | 6.880 | 7.130 | 6.880 | 7.130 | 5.694 | 3,158,000 |
| Dec 14, 2023 | 6.900 | 7.030 | 6.810 | 6.820 | 5.447 | 1,050,000 |
| Dec 13, 2023 | 6.910 | 6.920 | 6.860 | 6.880 | 5.495 | 642,000 |
| Dec 12, 2023 | 6.970 | 7.070 | 6.910 | 6.910 | 5.519 | 739,279 |
| Dec 11, 2023 | 6.900 | 7.020 | 6.880 | 6.940 | 5.543 | 8,012,000 |
| Dec 8, 2023 | 7.070 | 7.140 | 6.900 | 6.930 | 5.535 | 778,000 |
| Dec 7, 2023 | 6.780 | 7.160 | 6.780 | 7.110 | 5.678 | 1,379,545 |
| Dec 6, 2023 | 6.920 | 6.960 | 6.780 | 6.780 | 5.415 | 3,088,897 |
| Dec 5, 2023 | 7.070 | 7.090 | 6.840 | 6.900 | 5.511 | 2,994,000 |
| Dec 4, 2023 | 7.250 | 7.260 | 6.950 | 7.010 | 5.599 | 1,427,020 |
| Dec 1, 2023 | 7.240 | 7.290 | 7.130 | 7.160 | 5.718 | 996,406 |
| Nov 30, 2023 | 7.350 | 7.480 | 6.950 | 7.130 | 5.694 | 13,245,634 |
| Nov 29, 2023 | 7.450 | 7.650 | 7.250 | 7.350 | 5.870 | 5,440,000 |
| Nov 28, 2023 | 7.400 | 7.710 | 7.380 | 7.450 | 5.950 | 11,491,030 |
| Nov 27, 2023 | 7.990 | 8.110 | 7.380 | 7.400 | 5.910 | 4,070,803 |
| Nov 24, 2023 | 8.030 | 8.150 | 7.930 | 7.990 | 6.381 | 1,495,000 |
| Nov 23, 2023 | 9.110 | 9.090 | 7.910 | 7.980 | 6.373 | 3,430,456 |
| Nov 22, 2023 | 9.140 | 9.140 | 9.110 | 9.120 | 7.284 | 285,668 |
| Nov 21, 2023 | 9.140 | 9.140 | 9.110 | 9.110 | 7.276 | 1,009,100 |
| Nov 20, 2023 | 9.150 | 9.150 | 9.110 | 9.120 | 7.284 | 485,246 |
| Nov 17, 2023 | 9.150 | 9.150 | 9.110 | 9.140 | 7.300 | 291,000 |
| Nov 16, 2023 | 9.150 | 9.170 | 9.110 | 9.150 | 7.308 | 516,000 |
| Nov 15, 2023 | 9.100 | 9.190 | 9.100 | 9.190 | 7.340 | 2,590,392 |
| Nov 14, 2023 | 0.310 Dividend | |||||
| Nov 14, 2023 | 9.110 | 9.140 | 9.100 | 9.140 | 7.300 | 809,079 |
| Nov 13, 2023 | 9.410 | 9.420 | 9.410 | 9.420 | 7.276 | 856,728 |
| Nov 10, 2023 | 9.410 | 9.420 | 9.410 | 9.410 | 7.268 | 9,292,390 |
| Nov 9, 2023 | 9.400 | 9.420 | 9.400 | 9.410 | 7.268 | 5,681,661 |
| Nov 8, 2023 | 9.400 | 9.410 | 9.400 | 9.410 | 7.268 | 5,388,321 |
| Nov 7, 2023 | 9.400 | 9.410 | 9.400 | 9.410 | 7.268 | 4,237,200 |
| Nov 6, 2023 | 9.400 | 9.430 | 9.400 | 9.400 | 7.260 | 6,014,208 |
| Nov 3, 2023 | 9.400 | 9.430 | 9.390 | 9.410 | 7.268 | 11,540,606 |
| Nov 2, 2023 | 9.320 | 9.340 | 9.240 | 9.300 | 7.183 | 7,309,999 |
| Nov 1, 2023 | 9.250 | 9.320 | 9.250 | 9.320 | 7.198 | 4,475,281 |
| Oct 31, 2023 | 9.260 | 9.260 | 9.240 | 9.260 | 7.152 | 3,043,758 |
| Oct 30, 2023 | 9.250 | 9.260 | 9.250 | 9.260 | 7.152 | 3,283,764 |
| Oct 27, 2023 | 9.250 | 9.260 | 9.250 | 9.260 | 7.152 | 1,875,556 |
| Oct 26, 2023 | 9.250 | 9.260 | 9.240 | 9.250 | 7.144 | 5,592,009 |
| Oct 25, 2023 | 9.250 | 9.260 | 9.250 | 9.250 | 7.144 | 2,248,992 |
| Oct 24, 2023 | 9.250 | 9.260 | 9.240 | 9.250 | 7.144 | 7,895,760 |
| Oct 20, 2023 | 9.250 | 9.260 | 9.250 | 9.250 | 7.144 | 7,903,052 |
| Oct 19, 2023 | 9.240 | 9.260 | 9.240 | 9.250 | 7.144 | 2,809,721 |
| Oct 18, 2023 | 9.240 | 9.270 | 9.240 | 9.250 | 7.144 | 4,249,538 |
| Oct 17, 2023 | 9.220 | 9.270 | 9.220 | 9.250 | 7.144 | 10,867,120 |
| Oct 16, 2023 | 9.270 | 9.270 | 9.220 | 9.240 | 7.137 | 4,308,013 |
| Oct 13, 2023 | 9.200 | 9.310 | 9.200 | 9.270 | 7.160 | 19,075,512 |
| Oct 12, 2023 | 9.040 | 9.090 | 9.040 | 9.070 | 7.005 | 4,061,892 |
| Oct 11, 2023 | 9.050 | 9.070 | 9.030 | 9.030 | 6.974 | 5,735,000 |
| Oct 10, 2023 | 9.040 | 9.080 | 9.030 | 9.060 | 6.998 | 3,273,800 |
| Oct 9, 2023 | 8.980 | 9.050 | 8.970 | 9.050 | 6.990 | 1,783,860 |
| Oct 6, 2023 | 8.970 | 8.970 | 8.940 | 8.960 | 6.920 | 4,747,090 |
| Oct 5, 2023 | 8.960 | 8.970 | 8.920 | 8.950 | 6.913 | 5,919,545 |
| Oct 4, 2023 | 8.950 | 9.000 | 8.940 | 8.960 | 6.920 | 11,967,535 |
| Oct 3, 2023 | 8.940 | 8.980 | 8.940 | 8.970 | 6.928 | 13,626,838 |
| Sep 29, 2023 | 8.930 | 8.930 | 8.900 | 8.920 | 6.890 | 1,266,078 |
| Sep 28, 2023 | 8.940 | 8.940 | 8.890 | 8.930 | 6.897 | 1,822,000 |
| Sep 27, 2023 | 8.940 | 8.950 | 8.900 | 8.930 | 6.897 | 2,433,608 |
| Sep 26, 2023 | 8.930 | 8.950 | 8.920 | 8.940 | 6.905 | 2,919,000 |
| Sep 25, 2023 | 8.950 | 8.950 | 8.910 | 8.930 | 6.897 | 3,144,000 |
| Sep 22, 2023 | 8.950 | 8.960 | 8.940 | 8.940 | 6.905 | 6,094,000 |
| Sep 21, 2023 | 8.950 | 8.960 | 8.940 | 8.950 | 6.913 | 3,395,549 |
| Sep 20, 2023 | 8.960 | 8.960 | 8.940 | 8.940 | 6.905 | 3,513,105 |
| Sep 19, 2023 | 8.950 | 8.960 | 8.940 | 8.940 | 6.905 | 4,247,929 |
| Sep 18, 2023 | 8.950 | 8.960 | 8.950 | 8.950 | 6.913 | 2,332,768 |
| Sep 15, 2023 | 8.960 | 9.000 | 8.950 | 8.950 | 6.913 | 4,574,976 |
| Sep 14, 2023 | 8.950 | 8.970 | 8.950 | 8.970 | 6.928 | 1,520,080 |
| Sep 13, 2023 | 8.940 | 8.960 | 8.940 | 8.960 | 6.920 | 1,939,702 |
| Sep 12, 2023 | 8.950 | 8.960 | 8.930 | 8.950 | 6.913 | 1,629,000 |
| Sep 11, 2023 | 8.940 | 8.950 | 8.920 | 8.930 | 6.897 | 2,489,218 |
| Sep 7, 2023 | 8.900 | 8.940 | 8.900 | 8.920 | 6.890 | 1,186,043 |
| Sep 6, 2023 | 8.910 | 8.910 | 8.870 | 8.890 | 6.866 | 994,000 |
| Sep 5, 2023 | 8.930 | 8.940 | 8.880 | 8.910 | 6.882 | 1,045,000 |
| Sep 4, 2023 | 8.900 | 8.940 | 8.850 | 8.930 | 6.897 | 4,438,367 |
| Aug 31, 2023 | 8.960 | 8.970 | 8.930 | 8.930 | 6.897 | 2,465,143 |
| Aug 30, 2023 | 8.950 | 8.970 | 8.950 | 8.960 | 6.920 | 1,448,770 |
| Aug 29, 2023 | 8.940 | 8.950 | 8.920 | 8.950 | 6.913 | 3,128,597 |
| Aug 28, 2023 | 9.000 | 9.000 | 8.910 | 8.920 | 6.890 | 11,743,671 |
| Aug 25, 2023 | 8.960 | 8.980 | 8.950 | 8.960 | 6.920 | 1,961,000 |
| Aug 24, 2023 | 8.960 | 8.980 | 8.960 | 8.960 | 6.920 | 940,441 |
| Aug 23, 2023 | 8.960 | 8.980 | 8.940 | 8.950 | 6.913 | 1,102,000 |
| Aug 22, 2023 | 8.960 | 8.970 | 8.940 | 8.950 | 6.913 | 1,851,334 |
| Aug 21, 2023 | 8.950 | 8.960 | 8.950 | 8.950 | 6.913 | 2,905,219 |
| Aug 18, 2023 | 8.970 | 8.980 | 8.940 | 8.960 | 6.920 | 3,435,817 |
| Aug 17, 2023 | 8.980 | 8.980 | 8.940 | 8.970 | 6.928 | 3,200,007 |
| Aug 16, 2023 | 8.970 | 8.980 | 8.930 | 8.980 | 6.936 | 2,676,226 |
| Aug 15, 2023 | 8.980 | 8.980 | 8.950 | 8.960 | 6.920 | 2,617,458 |
| Aug 14, 2023 | 8.960 | 8.970 | 8.900 | 8.950 | 6.913 | 7,438,451 |
| Aug 11, 2023 | 8.970 | 8.990 | 8.960 | 8.970 | 6.928 | 2,672,655 |
| Aug 10, 2023 | 8.970 | 8.970 | 8.960 | 8.960 | 6.920 | 2,578,270 |
| Aug 9, 2023 | 8.940 | 8.960 | 8.930 | 8.950 | 6.913 | 2,663,070 |
| Aug 8, 2023 | 8.920 | 8.940 | 8.910 | 8.930 | 6.897 | 1,207,000 |
| Aug 7, 2023 | 8.910 | 8.930 | 8.910 | 8.920 | 6.890 | 1,250,966 |
| Aug 4, 2023 | 8.920 | 8.950 | 8.910 | 8.920 | 6.890 | 2,163,877 |
| Aug 3, 2023 | 8.920 | 8.930 | 8.910 | 8.910 | 6.882 | 3,156,742 |
| Aug 2, 2023 | 8.930 | 8.940 | 8.910 | 8.920 | 6.890 | 3,618,897 |
| Aug 1, 2023 | 8.940 | 8.950 | 8.930 | 8.940 | 6.905 | 3,363,000 |
| Jul 31, 2023 | 8.950 | 8.960 | 8.930 | 8.930 | 6.897 | 3,138,833 |
| Jul 28, 2023 | 8.950 | 8.960 | 8.940 | 8.940 | 6.905 | 1,850,621 |
| Jul 27, 2023 | 8.950 | 8.960 | 8.940 | 8.960 | 6.920 | 2,496,834 |
| Jul 26, 2023 | 8.950 | 8.970 | 8.940 | 8.950 | 6.913 | 3,890,118 |
| Jul 25, 2023 | 8.930 | 8.960 | 8.930 | 8.950 | 6.913 | 4,997,644 |
| Jul 24, 2023 | 8.950 | 8.950 | 8.910 | 8.940 | 6.905 | 3,237,689 |
| Jul 21, 2023 | 8.960 | 8.960 | 8.940 | 8.950 | 6.913 | 2,741,629 |
| Jul 20, 2023 | 8.960 | 8.960 | 8.950 | 8.950 | 6.913 | 4,246,004 |
| Jul 19, 2023 | 8.960 | 8.970 | 8.960 | 8.970 | 6.928 | 3,591,062 |
| Jul 18, 2023 | 8.960 | 8.970 | 8.950 | 8.960 | 6.920 | 7,737,000 |
| Jul 14, 2023 | 8.960 | 8.970 | 8.950 | 8.960 | 6.920 | 4,476,719 |
| Jul 13, 2023 | 8.950 | 8.980 | 8.950 | 8.960 | 6.920 | 2,345,203 |
| Jul 12, 2023 | 8.960 | 8.980 | 8.950 | 8.960 | 6.920 | 4,741,000 |
| Jul 11, 2023 | 8.930 | 8.960 | 8.920 | 8.960 | 6.920 | 3,256,000 |
| Jul 10, 2023 | 8.930 | 8.970 | 8.920 | 8.930 | 6.897 | 7,324,705 |
| Jul 7, 2023 | 8.970 | 8.940 | 8.920 | 8.930 | 6.897 | 3,798,836 |
| Jul 6, 2023 | 8.900 | 8.980 | 8.900 | 8.970 | 6.928 | 9,435,901 |
| Jul 5, 2023 | 8.910 | 8.920 | 8.900 | 8.910 | 6.882 | 4,821,211 |
| Jul 4, 2023 | 8.900 | 8.920 | 8.900 | 8.910 | 6.882 | 6,174,421 |
| Jul 3, 2023 | 8.890 | 8.910 | 8.890 | 8.900 | 6.874 | 10,466,779 |
| Jun 30, 2023 | 8.890 | 8.910 | 8.870 | 8.890 | 6.866 | 9,606,021 |
| Jun 29, 2023 | 8.880 | 8.920 | 8.850 | 8.880 | 6.859 | 16,952,274 |
| Jun 28, 2023 | 8.900 | 8.920 | 8.800 | 8.880 | 6.859 | 44,725,621 |
| Jun 27, 2023 | 8.700 | 8.900 | 8.660 | 8.900 | 6.874 | 80,093,551 |
| Jun 26, 2023 | 7.990 | 7.990 | 7.990 | 7.990 | 6.171 | - |
| Jun 23, 2023 | 7.530 | 8.080 | 7.520 | 7.990 | 6.171 | 12,577,810 |
| Jun 21, 2023 | 7.370 | 7.540 | 7.300 | 7.490 | 5.785 | 4,592,504 |
| Jun 20, 2023 | 7.410 | 7.420 | 7.360 | 7.380 | 5.700 | 1,036,632 |
| Jun 19, 2023 | 7.380 | 7.410 | 7.310 | 7.410 | 5.723 | 2,793,123 |
| Jun 16, 2023 | 7.350 | 7.430 | 7.350 | 7.380 | 5.700 | 4,464,489 |
| Jun 15, 2023 | 7.430 | 7.430 | 7.240 | 7.350 | 5.677 | 3,305,500 |
| Jun 14, 2023 | 7.430 | 7.450 | 7.390 | 7.410 | 5.723 | 2,970,000 |
| Jun 13, 2023 | 7.450 | 7.490 | 7.390 | 7.410 | 5.723 | 2,711,000 |
| Jun 12, 2023 | 7.340 | 7.470 | 7.340 | 7.450 | 5.754 | 3,720,112 |
| Jun 9, 2023 | 7.180 | 7.400 | 7.170 | 7.340 | 5.669 | 5,487,336 |
| Jun 8, 2023 | 7.010 | 7.180 | 7.010 | 7.180 | 5.546 | 2,698,744 |
| Jun 7, 2023 | 7.000 | 7.040 | 6.980 | 7.010 | 5.414 | 894,550 |
| Jun 6, 2023 | 6.930 | 6.980 | 6.890 | 6.980 | 5.391 | 1,302,000 |
| Jun 5, 2023 | 6.780 | 6.950 | 6.780 | 6.890 | 5.322 | 804,942 |
| Jun 2, 2023 | 6.710 | 6.800 | 6.680 | 6.780 | 5.237 | 1,058,880 |
| Jun 1, 2023 | 6.570 | 6.670 | 6.510 | 6.640 | 5.129 | 1,453,981 |
| May 31, 2023 | 6.650 | 6.670 | 6.440 | 6.460 | 4.989 | 4,357,643 |
| May 30, 2023 | 6.670 | 6.680 | 6.630 | 6.650 | 5.136 | 714,371 |
| May 29, 2023 | 6.710 | 6.730 | 6.660 | 6.670 | 5.152 | 484,023 |
| May 25, 2023 | 6.670 | 6.750 | 6.620 | 6.710 | 5.183 | 750,000 |
| May 24, 2023 | 6.720 | 6.730 | 6.650 | 6.670 | 5.152 | 1,485,772 |
| May 23, 2023 | 6.800 | 6.830 | 6.710 | 6.730 | 5.198 | 719,000 |
| May 22, 2023 | 6.780 | 6.820 | 6.740 | 6.770 | 5.229 | 1,036,352 |
| May 19, 2023 | 6.790 | 6.840 | 6.750 | 6.790 | 5.244 | 537,000 |
| May 18, 2023 | 6.810 | 6.880 | 6.790 | 6.810 | 5.260 | 668,366 |
| May 17, 2023 | 6.840 | 6.870 | 6.780 | 6.810 | 5.260 | 802,000 |
| May 16, 2023 | 6.940 | 6.950 | 6.840 | 6.850 | 5.291 | 413,000 |
| May 15, 2023 | 6.840 | 6.940 | 6.830 | 6.940 | 5.360 | 360,265 |
| May 12, 2023 | 6.880 | 6.930 | 6.840 | 6.880 | 5.314 | 855,000 |
| May 11, 2023 | 6.950 | 7.020 | 6.890 | 6.940 | 5.360 | 1,245,230 |
| May 10, 2023 | 7.000 | 7.080 | 6.930 | 6.950 | 5.368 | 499,000 |
| May 9, 2023 | 7.110 | 7.160 | 6.990 | 7.000 | 5.407 | 994,350 |
| May 8, 2023 | 6.890 | 7.140 | 6.890 | 7.140 | 5.515 | 1,624,098 |
| May 5, 2023 | 6.940 | 7.000 | 6.880 | 6.910 | 5.337 | 799,000 |
| May 4, 2023 | 6.910 | 6.980 | 6.910 | 6.970 | 5.383 | 734,610 |
| May 3, 2023 | 6.880 | 7.000 | 6.860 | 6.910 | 5.337 | 952,710 |
| May 2, 2023 | 6.790 | 6.940 | 6.770 | 6.900 | 5.329 | 1,714,519 |
| Apr 28, 2023 | 6.810 | 6.890 | 6.790 | 6.790 | 5.244 | 612,960 |
| Apr 27, 2023 | 6.770 | 6.830 | 6.770 | 6.810 | 5.260 | 425,603 |
| Apr 26, 2023 | 6.690 | 6.900 | 6.690 | 6.820 | 5.268 | 1,388,047 |
| Apr 25, 2023 | 6.710 | 6.770 | 6.690 | 6.730 | 5.198 | 780,000 |
Related Tickers
3311.HK China State Construction International Holdings Limited
8.790
+1.62%
5073.KL Naim Holdings Berhad
1.0700
+3.88%
2448.HK Space Group Holdings Limited
0.039
-2.50%
1718.HK Wan Kei Group Holdings Limited
2.750
-1.79%
2386.HK SINOPEC Engineering (Group) Co., Ltd.
5.000
+1.63%
0390.HK China Railway Group Limited
4.110
+1.99%
BDT.TO Bird Construction Inc.
19.46
+2.53%
2516.TW New Asia Construction & Development Corp.
12.50
+0.40%
5515.TW Chien Kuo Construction Co., Ltd.
24.90
-0.99%
2546.TW Kedge Construction Co., Ltd.
103.50
+3.50%