HKSE - Delayed Quote • HKD
Hopson Development Holdings Limited (0754.HK)
At close: 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 | 3.480 | 3.590 | 3.440 | 3.580 | 3.580 | 8,291,640 |
| Apr 25, 2024 | 3.450 | 3.470 | 3.390 | 3.470 | 3.470 | 7,809,100 |
| Apr 24, 2024 | 3.410 | 3.420 | 3.340 | 3.400 | 3.400 | 7,695,400 |
| Apr 23, 2024 | 3.400 | 3.400 | 3.340 | 3.380 | 3.380 | 821,903 |
| Apr 22, 2024 | 3.410 | 3.450 | 3.370 | 3.400 | 3.400 | 1,145,290 |
| Apr 19, 2024 | 3.400 | 3.410 | 3.340 | 3.410 | 3.410 | 824,200 |
| Apr 18, 2024 | 3.370 | 3.410 | 3.330 | 3.400 | 3.400 | 770,150 |
| Apr 17, 2024 | 3.450 | 3.450 | 3.350 | 3.370 | 3.370 | 1,122,288 |
| Apr 16, 2024 | 3.430 | 3.430 | 3.320 | 3.370 | 3.370 | 2,831,000 |
| Apr 15, 2024 | 3.400 | 3.430 | 3.330 | 3.430 | 3.430 | 1,488,376 |
| Apr 12, 2024 | 3.520 | 3.520 | 3.380 | 3.400 | 3.400 | 1,202,000 |
| Apr 11, 2024 | 3.490 | 3.490 | 3.360 | 3.480 | 3.480 | 1,397,372 |
| Apr 10, 2024 | 3.490 | 3.520 | 3.470 | 3.490 | 3.490 | 954,500 |
| Apr 9, 2024 | 3.450 | 3.490 | 3.390 | 3.470 | 3.470 | 558,528 |
| Apr 8, 2024 | 3.510 | 3.530 | 3.440 | 3.450 | 3.450 | 1,466,691 |
| Apr 5, 2024 | 3.500 | 3.540 | 3.480 | 3.510 | 3.510 | 475,800 |
| Apr 3, 2024 | 3.510 | 3.540 | 3.470 | 3.500 | 3.500 | 1,755,000 |
| Apr 2, 2024 | 3.550 | 3.580 | 3.480 | 3.510 | 3.510 | 1,736,665 |
| Mar 28, 2024 | 3.540 | 3.570 | 3.480 | 3.550 | 3.550 | 1,298,030 |
| Mar 27, 2024 | 3.560 | 3.620 | 3.520 | 3.530 | 3.530 | 1,737,072 |
| Mar 26, 2024 | 3.580 | 3.630 | 3.510 | 3.560 | 3.560 | 2,866,302 |
| Mar 25, 2024 | 3.610 | 3.630 | 3.510 | 3.590 | 3.590 | 2,337,959 |
| Mar 22, 2024 | 3.630 | 3.630 | 3.510 | 3.570 | 3.570 | 2,113,947 |
| Mar 21, 2024 | 3.590 | 3.660 | 3.570 | 3.620 | 3.620 | 1,679,611 |
| Mar 20, 2024 | 3.580 | 3.610 | 3.520 | 3.560 | 3.560 | 2,855,130 |
| Mar 19, 2024 | 3.610 | 3.610 | 3.520 | 3.600 | 3.600 | 2,181,800 |
| Mar 18, 2024 | 3.640 | 3.650 | 3.560 | 3.610 | 3.610 | 1,577,761 |
| Mar 15, 2024 | 3.660 | 3.690 | 3.610 | 3.630 | 3.630 | 2,401,172 |
| Mar 14, 2024 | 3.730 | 3.760 | 3.660 | 3.690 | 3.690 | 994,176 |
| Mar 13, 2024 | 3.810 | 3.830 | 3.690 | 3.740 | 3.740 | 807,700 |
| Mar 12, 2024 | 3.630 | 3.880 | 3.620 | 3.850 | 3.850 | 1,522,200 |
| Mar 11, 2024 | 3.630 | 3.670 | 3.610 | 3.660 | 3.660 | 644,703 |
| Mar 8, 2024 | 3.630 | 3.660 | 3.600 | 3.630 | 3.630 | 378,587 |
| Mar 7, 2024 | 3.680 | 3.680 | 3.580 | 3.600 | 3.600 | 1,653,100 |
| Mar 6, 2024 | 3.640 | 3.740 | 3.610 | 3.660 | 3.660 | 2,672,085 |
| Mar 5, 2024 | 3.600 | 3.690 | 3.590 | 3.650 | 3.650 | 1,453,900 |
| Mar 4, 2024 | 3.730 | 3.730 | 3.600 | 3.600 | 3.600 | 1,079,469 |
| Mar 1, 2024 | 3.730 | 3.760 | 3.680 | 3.760 | 3.760 | 727,133 |
| Feb 29, 2024 | 3.770 | 3.830 | 3.700 | 3.750 | 3.750 | 1,786,535 |
| Feb 28, 2024 | 3.910 | 3.910 | 3.710 | 3.800 | 3.800 | 1,262,300 |
| Feb 27, 2024 | 3.900 | 3.920 | 3.820 | 3.910 | 3.910 | 1,203,456 |
| Feb 26, 2024 | 3.960 | 3.960 | 3.840 | 3.890 | 3.890 | 900,100 |
| Feb 23, 2024 | 3.980 | 4.020 | 3.880 | 3.920 | 3.920 | 1,356,800 |
| Feb 22, 2024 | 4.000 | 4.000 | 3.840 | 3.970 | 3.970 | 1,187,544 |
| Feb 21, 2024 | 3.820 | 3.980 | 3.760 | 3.980 | 3.980 | 1,939,800 |
| Feb 20, 2024 | 3.810 | 3.820 | 3.750 | 3.800 | 3.800 | 561,600 |
| Feb 19, 2024 | 3.920 | 3.930 | 3.740 | 3.820 | 3.820 | 944,500 |
| Feb 16, 2024 | 3.760 | 4.010 | 3.760 | 3.960 | 3.960 | 491,400 |
| Feb 15, 2024 | 3.780 | 3.800 | 3.690 | 3.790 | 3.790 | 383,681 |
| Feb 14, 2024 | 3.720 | 3.790 | 3.660 | 3.780 | 3.780 | 922,100 |
| Feb 9, 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
| Feb 8, 2024 | 3.760 | 3.770 | 3.640 | 3.760 | 3.760 | 1,070,922 |
| Feb 7, 2024 | 3.710 | 3.780 | 3.630 | 3.680 | 3.680 | 1,017,800 |
| Feb 6, 2024 | 3.670 | 3.730 | 3.570 | 3.720 | 3.720 | 1,274,809 |
| Feb 5, 2024 | 3.600 | 3.600 | 3.480 | 3.580 | 3.580 | 654,723 |
| Feb 2, 2024 | 3.580 | 3.680 | 3.530 | 3.600 | 3.600 | 1,577,369 |
| Feb 1, 2024 | 3.600 | 3.640 | 3.520 | 3.580 | 3.580 | 675,200 |
| Jan 31, 2024 | 3.590 | 3.640 | 3.530 | 3.610 | 3.610 | 1,017,500 |
| Jan 30, 2024 | 3.760 | 3.760 | 3.560 | 3.630 | 3.630 | 591,823 |
| Jan 29, 2024 | 3.880 | 3.950 | 3.720 | 3.740 | 3.740 | 1,131,600 |
| Jan 26, 2024 | 3.720 | 3.870 | 3.720 | 3.800 | 3.800 | 1,896,500 |
| Jan 25, 2024 | 3.630 | 3.830 | 3.630 | 3.810 | 3.810 | 1,364,780 |
| Jan 24, 2024 | 3.600 | 3.740 | 3.540 | 3.710 | 3.710 | 761,770 |
| Jan 23, 2024 | 3.520 | 3.660 | 3.490 | 3.600 | 3.600 | 835,516 |
| Jan 22, 2024 | 3.600 | 3.600 | 3.480 | 3.530 | 3.530 | 1,343,100 |
| Jan 19, 2024 | 3.600 | 3.630 | 3.530 | 3.590 | 3.590 | 658,300 |
| Jan 18, 2024 | 3.650 | 3.660 | 3.530 | 3.600 | 3.600 | 1,261,700 |
| Jan 17, 2024 | 3.760 | 3.760 | 3.610 | 3.650 | 3.650 | 1,084,600 |
| Jan 16, 2024 | 3.840 | 3.860 | 3.750 | 3.800 | 3.800 | 598,802 |
| Jan 15, 2024 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | - |
| Jan 12, 2024 | 3.870 | 3.940 | 3.860 | 3.910 | 3.910 | 525,774 |
| Jan 11, 2024 | 3.920 | 3.950 | 3.790 | 3.910 | 3.910 | 537,300 |
| Jan 10, 2024 | 3.880 | 3.940 | 3.800 | 3.920 | 3.920 | 361,612 |
| Jan 9, 2024 | 3.950 | 3.950 | 3.850 | 3.900 | 3.900 | 283,871 |
| Jan 8, 2024 | 3.960 | 4.040 | 3.880 | 3.950 | 3.950 | 289,400 |
| Jan 5, 2024 | 3.880 | 3.960 | 3.850 | 3.950 | 3.950 | 351,980 |
| Jan 4, 2024 | 3.880 | 3.910 | 3.820 | 3.900 | 3.900 | 461,700 |
| Jan 3, 2024 | 3.940 | 3.990 | 3.880 | 3.920 | 3.920 | 215,651 |
| Jan 2, 2024 | 4.120 | 4.120 | 3.890 | 3.960 | 3.960 | 414,300 |
| Dec 29, 2023 | 4.010 | 4.060 | 3.910 | 4.060 | 4.060 | 805,183 |
| Dec 28, 2023 | 3.820 | 3.990 | 3.790 | 3.960 | 3.960 | 850,518 |
| Dec 27, 2023 | 3.810 | 3.870 | 3.750 | 3.840 | 3.840 | 418,539 |
| Dec 22, 2023 | 3.920 | 3.950 | 3.790 | 3.840 | 3.840 | 741,220 |
| Dec 21, 2023 | 3.800 | 3.930 | 3.780 | 3.910 | 3.910 | 703,310 |
| Dec 20, 2023 | 3.850 | 3.930 | 3.780 | 3.850 | 3.850 | 1,763,292 |
| Dec 19, 2023 | 3.890 | 3.900 | 3.770 | 3.830 | 3.830 | 1,513,780 |
| Dec 18, 2023 | 4.020 | 4.090 | 3.930 | 3.940 | 3.940 | 1,006,592 |
| Dec 15, 2023 | 3.930 | 4.130 | 3.930 | 4.060 | 4.060 | 1,142,681 |
| Dec 14, 2023 | 3.950 | 3.980 | 3.890 | 3.920 | 3.920 | 490,321 |
| Dec 13, 2023 | 3.900 | 3.970 | 3.860 | 3.930 | 3.930 | 1,114,772 |
| Dec 12, 2023 | 4.040 | 4.050 | 3.910 | 3.980 | 3.980 | 804,621 |
| Dec 11, 2023 | 4.030 | 4.050 | 3.880 | 3.930 | 3.930 | 1,341,004 |
| Dec 8, 2023 | 4.120 | 4.210 | 4.000 | 4.030 | 4.030 | 1,763,573 |
| Dec 7, 2023 | 4.230 | 4.250 | 4.110 | 4.180 | 4.180 | 937,833 |
| Dec 6, 2023 | 4.240 | 4.280 | 4.180 | 4.250 | 4.250 | 915,166 |
| Dec 5, 2023 | 4.260 | 4.320 | 4.130 | 4.220 | 4.220 | 1,348,293 |
| Dec 4, 2023 | 4.380 | 4.430 | 4.260 | 4.300 | 4.300 | 669,484 |
| Dec 1, 2023 | 4.390 | 4.480 | 4.330 | 4.360 | 4.360 | 686,852 |
| Nov 30, 2023 | 4.350 | 4.470 | 4.310 | 4.470 | 4.470 | 1,635,479 |
| Nov 29, 2023 | 4.490 | 4.490 | 4.220 | 4.320 | 4.320 | 1,064,400 |
| Nov 28, 2023 | 4.370 | 4.460 | 4.350 | 4.430 | 4.430 | 1,424,500 |
| Nov 27, 2023 | 4.520 | 4.540 | 4.310 | 4.370 | 4.370 | 1,154,300 |
| Nov 24, 2023 | 4.670 | 4.680 | 4.450 | 4.480 | 4.480 | 590,700 |
| Nov 23, 2023 | 4.400 | 4.590 | 4.250 | 4.590 | 4.590 | 2,113,100 |
| Nov 22, 2023 | 4.460 | 4.460 | 4.270 | 4.350 | 4.350 | 554,611 |
| Nov 21, 2023 | 4.340 | 4.500 | 4.310 | 4.370 | 4.370 | 1,473,758 |
| Nov 20, 2023 | 4.280 | 4.300 | 4.220 | 4.270 | 4.270 | 250,400 |
| Nov 17, 2023 | 4.270 | 4.270 | 4.180 | 4.230 | 4.230 | 533,100 |
| Nov 16, 2023 | 4.270 | 4.290 | 4.200 | 4.270 | 4.270 | 698,189 |
| Nov 15, 2023 | 4.250 | 4.270 | 4.200 | 4.260 | 4.260 | 987,700 |
| Nov 14, 2023 | 4.290 | 4.360 | 4.160 | 4.190 | 4.190 | 1,735,793 |
| Nov 13, 2023 | 4.280 | 4.300 | 4.180 | 4.280 | 4.280 | 1,672,700 |
| Nov 10, 2023 | 4.270 | 4.330 | 4.210 | 4.270 | 4.270 | 631,900 |
| Nov 9, 2023 | 4.420 | 4.440 | 4.250 | 4.310 | 4.310 | 891,244 |
| Nov 8, 2023 | 4.320 | 4.520 | 4.260 | 4.410 | 4.410 | 1,053,202 |
| Nov 7, 2023 | 4.270 | 4.360 | 4.260 | 4.330 | 4.330 | 559,380 |
| Nov 6, 2023 | 4.240 | 4.410 | 4.240 | 4.350 | 4.350 | 652,300 |
| Nov 3, 2023 | 11:10 Stock Splits | |||||
| Nov 3, 2023 | 4.150 | 4.260 | 4.100 | 4.210 | 4.210 | 589,792 |
| Nov 2, 2023 | 4.182 | 4.218 | 4.100 | 4.145 | 4.145 | 623,150 |
| Nov 1, 2023 | 4.227 | 4.236 | 4.127 | 4.173 | 4.173 | 424,843 |
| Oct 31, 2023 | 4.173 | 4.445 | 4.109 | 4.164 | 4.164 | 619,630 |
| Oct 30, 2023 | 4.100 | 4.236 | 4.100 | 4.209 | 4.209 | 768,460 |
| Oct 27, 2023 | 4.091 | 4.227 | 4.091 | 4.164 | 4.164 | 448,969 |
| Oct 26, 2023 | 4.064 | 4.118 | 4.036 | 4.118 | 4.118 | 463,760 |
| Oct 25, 2023 | 4.155 | 4.227 | 4.091 | 4.109 | 4.109 | 646,470 |
| Oct 24, 2023 | 4.064 | 4.155 | 3.991 | 4.109 | 4.109 | 782,434 |
| Oct 20, 2023 | 4.009 | 4.200 | 3.991 | 4.118 | 4.118 | 787,490 |
| Oct 19, 2023 | 4.073 | 4.100 | 4.027 | 4.091 | 4.091 | 850,014 |
| Oct 18, 2023 | 4.064 | 4.136 | 4.027 | 4.136 | 4.136 | 552,200 |
| Oct 17, 2023 | 4.100 | 4.155 | 4.064 | 4.109 | 4.109 | 449,240 |
| Oct 16, 2023 | 4.018 | 4.136 | 4.018 | 4.100 | 4.100 | 1,045,000 |
| Oct 13, 2023 | 4.218 | 4.264 | 4.118 | 4.136 | 4.136 | 629,893 |
| Oct 12, 2023 | 4.309 | 4.364 | 4.218 | 4.264 | 4.264 | 1,163,250 |
| Oct 11, 2023 | 4.209 | 4.455 | 4.155 | 4.327 | 4.327 | 1,471,142 |
| Oct 10, 2023 | 4.227 | 4.318 | 4.164 | 4.200 | 4.200 | 453,543 |
| Oct 9, 2023 | 4.182 | 4.245 | 4.000 | 4.227 | 4.227 | 738,760 |
| Oct 6, 2023 | 4.155 | 4.245 | 4.155 | 4.245 | 4.245 | 130,805 |
| Oct 5, 2023 | 4.155 | 4.236 | 4.145 | 4.145 | 4.145 | 223,850 |
| Oct 4, 2023 | 4.227 | 4.227 | 4.136 | 4.145 | 4.145 | 914,702 |
| Oct 3, 2023 | 4.300 | 4.418 | 4.173 | 4.218 | 4.218 | 1,086,470 |
| Sep 29, 2023 | 4.318 | 4.345 | 4.236 | 4.300 | 4.300 | 164,925 |
| Sep 28, 2023 | 4.373 | 4.373 | 4.182 | 4.218 | 4.218 | 1,173,040 |
| Sep 27, 2023 | 4.273 | 4.409 | 4.255 | 4.291 | 4.291 | 1,326,531 |
| Sep 26, 2023 | 4.409 | 4.445 | 4.318 | 4.364 | 4.364 | 1,178,496 |
| Sep 25, 2023 | 4.482 | 4.573 | 4.427 | 4.445 | 4.445 | 3,157,347 |
| Sep 22, 2023 | 4.564 | 4.618 | 4.491 | 4.618 | 4.618 | 2,740,432 |
| Sep 21, 2023 | 4.745 | 4.745 | 4.536 | 4.564 | 4.564 | 2,435,056 |
| Sep 20, 2023 | 4.673 | 4.736 | 4.618 | 4.682 | 4.682 | 1,372,362 |
| Sep 19, 2023 | 4.718 | 4.736 | 4.600 | 4.709 | 4.709 | 598,292 |
| Sep 18, 2023 | 4.745 | 4.745 | 4.645 | 4.700 | 4.700 | 916,119 |
| Sep 15, 2023 | 4.864 | 4.882 | 4.700 | 4.700 | 4.700 | 2,776,573 |
| Sep 14, 2023 | 5.091 | 5.091 | 4.773 | 4.855 | 4.855 | 1,698,842 |
| Sep 13, 2023 | 4.927 | 5.155 | 4.855 | 5.027 | 5.027 | 3,874,052 |
| Sep 12, 2023 | 4.836 | 4.891 | 4.682 | 4.818 | 4.818 | 1,231,341 |
| Sep 11, 2023 | 4.927 | 5.091 | 4.636 | 4.836 | 4.836 | 1,785,955 |
| Sep 7, 2023 | 5.264 | 5.264 | 4.900 | 4.945 | 4.945 | 2,753,470 |
| Sep 6, 2023 | 4.664 | 5.055 | 4.618 | 4.982 | 4.982 | 5,691,468 |
| Sep 5, 2023 | 4.764 | 4.845 | 4.618 | 4.664 | 4.664 | 3,390,384 |
| Sep 4, 2023 | 4.482 | 4.718 | 4.482 | 4.709 | 4.709 | 4,412,212 |
| Aug 31, 2023 | 4.636 | 4.636 | 4.336 | 4.373 | 4.373 | 2,481,571 |
| Aug 30, 2023 | 4.473 | 4.636 | 4.427 | 4.518 | 4.518 | 2,359,108 |
| Aug 29, 2023 | 4.264 | 4.491 | 4.218 | 4.455 | 4.455 | 2,502,122 |
| Aug 28, 2023 | 4.355 | 4.482 | 4.173 | 4.218 | 4.218 | 2,665,300 |
| Aug 25, 2023 | 4.227 | 4.255 | 4.164 | 4.255 | 4.255 | 1,249,547 |
| Aug 24, 2023 | 4.064 | 4.218 | 4.036 | 4.200 | 4.200 | 2,266,668 |
| Aug 23, 2023 | 4.055 | 4.100 | 4.045 | 4.091 | 4.091 | 1,009,250 |
| Aug 22, 2023 | 4.182 | 4.200 | 4.027 | 4.145 | 4.145 | 1,248,012 |
| Aug 21, 2023 | 4.182 | 4.173 | 4.055 | 4.091 | 4.091 | 1,306,580 |
| Aug 18, 2023 | 4.236 | 4.300 | 4.118 | 4.145 | 4.145 | 2,118,576 |
| Aug 17, 2023 | 4.191 | 4.191 | 4.009 | 4.155 | 4.155 | 1,551,611 |
| Aug 16, 2023 | 4.127 | 4.291 | 4.036 | 4.182 | 4.182 | 1,528,049 |
| Aug 15, 2023 | 4.191 | 4.218 | 4.018 | 4.127 | 4.127 | 3,351,495 |
| Aug 14, 2023 | 4.564 | 4.564 | 4.145 | 4.173 | 4.173 | 3,623,127 |
| Aug 11, 2023 | 4.591 | 4.591 | 4.445 | 4.555 | 4.555 | 2,222,765 |
| Aug 10, 2023 | 4.827 | 4.827 | 4.509 | 4.582 | 4.582 | 3,207,710 |
| Aug 9, 2023 | 4.964 | 4.964 | 4.745 | 4.800 | 4.800 | 4,227,078 |
| Aug 8, 2023 | 5.409 | 5.409 | 4.918 | 4.955 | 4.955 | 2,010,958 |
| Aug 7, 2023 | 5.636 | 5.636 | 5.309 | 5.364 | 5.364 | 871,310 |
| Aug 4, 2023 | 5.618 | 5.964 | 5.509 | 5.636 | 5.636 | 2,759,507 |
| Aug 3, 2023 | 5.655 | 5.655 | 5.364 | 5.455 | 5.455 | 1,414,381 |
| Aug 2, 2023 | 5.827 | 6.045 | 5.509 | 5.564 | 5.564 | 2,516,006 |
| Aug 1, 2023 | 5.927 | 6.009 | 5.773 | 5.818 | 5.818 | 2,167,894 |
| Jul 31, 2023 | 5.436 | 6.245 | 5.400 | 5.936 | 5.936 | 6,244,571 |
| Jul 28, 2023 | 5.373 | 5.491 | 5.273 | 5.455 | 5.455 | 2,556,037 |
| Jul 27, 2023 | 5.164 | 5.391 | 5.055 | 5.336 | 5.336 | 2,112,178 |
| Jul 26, 2023 | 4.964 | 5.173 | 4.964 | 5.091 | 5.091 | 404,482 |
| Jul 25, 2023 | 4.727 | 5.073 | 4.727 | 5.073 | 5.073 | 1,136,701 |
| Jul 24, 2023 | 4.845 | 4.845 | 4.618 | 4.636 | 4.636 | 758,461 |
| Jul 21, 2023 | 4.773 | 4.855 | 4.709 | 4.836 | 4.836 | 460,966 |
| Jul 20, 2023 | 4.727 | 4.836 | 4.727 | 4.764 | 4.764 | 509,630 |
| Jul 19, 2023 | 4.873 | 4.873 | 4.682 | 4.709 | 4.709 | 2,116,639 |
| Jul 18, 2023 | 4.955 | 4.955 | 4.727 | 4.809 | 4.809 | 982,146 |
| Jul 14, 2023 | 5.009 | 5.009 | 4.936 | 4.945 | 4.945 | 307,004 |
| Jul 13, 2023 | 4.882 | 5.027 | 4.882 | 4.936 | 4.936 | 577,060 |
| Jul 12, 2023 | 4.909 | 4.936 | 4.845 | 4.882 | 4.882 | 1,006,280 |
| Jul 11, 2023 | 4.982 | 5.082 | 4.827 | 4.927 | 4.927 | 1,014,970 |
| Jul 10, 2023 | 5.036 | 5.036 | 4.909 | 4.936 | 4.936 | 326,810 |
| Jul 7, 2023 | 5.045 | 5.045 | 4.918 | 5.000 | 5.000 | 914,445 |
| Jul 6, 2023 | 5.082 | 5.127 | 4.936 | 5.036 | 5.036 | 1,411,190 |
| Jul 5, 2023 | 5.145 | 5.227 | 5.109 | 5.164 | 5.164 | 789,800 |
| Jul 4, 2023 | 5.109 | 5.164 | 5.045 | 5.145 | 5.145 | 718,674 |
| Jul 3, 2023 | 5.100 | 5.182 | 5.064 | 5.109 | 5.109 | 849,497 |
| Jun 30, 2023 | 12:10 Stock Splits | |||||
| Jun 30, 2023 | 5.091 | 5.200 | 4.900 | 5.055 | 5.055 | 849,471 |
| Jun 29, 2023 | 5.106 | 5.106 | 4.909 | 4.955 | 4.955 | 1,098,240 |
| Jun 28, 2023 | 5.023 | 5.098 | 4.879 | 5.098 | 5.098 | 624,888 |
| Jun 27, 2023 | 4.841 | 5.015 | 4.758 | 5.015 | 5.015 | 3,767,544 |
| Jun 26, 2023 | 5.288 | 5.288 | 4.773 | 4.841 | 4.841 | 1,421,904 |
| Jun 23, 2023 | 4.924 | 4.970 | 4.773 | 4.886 | 4.886 | 793,320 |
| Jun 21, 2023 | 5.091 | 5.091 | 4.902 | 4.932 | 4.932 | 1,422,036 |
| Jun 20, 2023 | 5.311 | 5.311 | 5.083 | 5.091 | 5.091 | 915,948 |
| Jun 19, 2023 | 5.295 | 5.295 | 5.152 | 5.197 | 5.197 | 703,296 |
| Jun 16, 2023 | 5.258 | 5.273 | 5.197 | 5.197 | 5.197 | 1,843,159 |
| Jun 15, 2023 | 5.220 | 5.220 | 5.091 | 5.197 | 5.197 | 679,749 |
| Jun 14, 2023 | 5.235 | 5.341 | 5.083 | 5.091 | 5.091 | 1,071,974 |
| Jun 13, 2023 | 5.242 | 5.273 | 5.121 | 5.227 | 5.227 | 1,573,692 |
| Jun 12, 2023 | 5.333 | 5.333 | 5.159 | 5.235 | 5.235 | 1,337,806 |
| Jun 9, 2023 | 5.394 | 5.394 | 5.205 | 5.265 | 5.265 | 956,086 |
| Jun 8, 2023 | 5.303 | 5.394 | 5.189 | 5.318 | 5.318 | 1,237,236 |
| Jun 7, 2023 | 5.576 | 5.644 | 5.227 | 5.265 | 5.265 | 1,487,649 |
| Jun 6, 2023 | 5.364 | 5.553 | 5.356 | 5.485 | 5.485 | 1,534,998 |
| Jun 5, 2023 | 5.303 | 5.356 | 5.273 | 5.356 | 5.356 | 653,518 |
| Jun 2, 2023 | 5.167 | 5.303 | 5.030 | 5.288 | 5.288 | 2,027,087 |
| Jun 1, 2023 | 5.053 | 5.106 | 4.970 | 5.030 | 5.030 | 1,012,756 |
| May 31, 2023 | 5.083 | 5.083 | 4.894 | 5.023 | 5.023 | 1,968,780 |
| May 30, 2023 | 4.939 | 5.205 | 4.917 | 5.076 | 5.076 | 760,980 |
| May 29, 2023 | 5.038 | 5.061 | 4.879 | 4.939 | 4.939 | 954,977 |
| May 25, 2023 | 5.076 | 5.076 | 4.932 | 4.955 | 4.955 | 1,573,154 |
| May 24, 2023 | 5.205 | 5.205 | 5.038 | 5.068 | 5.068 | 1,194,864 |
| May 23, 2023 | 5.288 | 5.288 | 5.121 | 5.197 | 5.197 | 1,728,228 |
| May 22, 2023 | 5.235 | 5.258 | 5.106 | 5.242 | 5.242 | 860,376 |
| May 19, 2023 | 5.220 | 5.235 | 5.159 | 5.227 | 5.227 | 1,135,634 |
| May 18, 2023 | 5.212 | 5.265 | 5.174 | 5.212 | 5.212 | 529,929 |
| May 17, 2023 | 5.235 | 5.235 | 5.106 | 5.174 | 5.174 | 1,610,268 |
| May 16, 2023 | 5.265 | 5.265 | 5.159 | 5.227 | 5.227 | 872,388 |
| May 15, 2023 | 5.273 | 5.273 | 5.167 | 5.227 | 5.227 | 514,219 |
| May 12, 2023 | 5.220 | 5.341 | 5.152 | 5.265 | 5.265 | 1,345,608 |
| May 11, 2023 | 5.235 | 5.235 | 5.076 | 5.212 | 5.212 | 1,641,913 |
| May 10, 2023 | 5.250 | 5.250 | 5.159 | 5.227 | 5.227 | 1,168,068 |
| May 9, 2023 | 5.265 | 5.326 | 5.159 | 5.242 | 5.242 | 1,032,108 |
| May 8, 2023 | 5.326 | 5.341 | 5.212 | 5.258 | 5.258 | 844,602 |
| May 5, 2023 | 5.250 | 5.402 | 5.250 | 5.318 | 5.318 | 1,190,406 |
| May 4, 2023 | 5.242 | 5.311 | 5.212 | 5.242 | 5.242 | 1,449,098 |
| May 3, 2023 | 5.258 | 5.303 | 5.197 | 5.235 | 5.235 | 815,364 |
| May 2, 2023 | 5.288 | 5.364 | 5.121 | 5.258 | 5.258 | 1,349,568 |
| Apr 28, 2023 | 5.250 | 5.379 | 5.227 | 5.273 | 5.273 | 663,857 |
| Apr 27, 2023 | 5.424 | 5.424 | 5.235 | 5.265 | 5.265 | 528,192 |
| Apr 26, 2023 | 5.295 | 5.379 | 5.235 | 5.288 | 5.288 | 665,940 |
Related Tickers
000961.SZ Jiangsu Zhongnan Construction Group Co., Ltd.
0.7200
-5.26%
0983.HK SOCAM Development Limited
0.520
-8.77%
A26.SI Sinarmas Land Limited
0.1550
0.00%
1238.HK Powerlong Real Estate Holdings Limited
0.610
+10.91%
3900.HK Greentown China Holdings Limited
6.000
+12.36%
LSEA Landsea Homes Corporation
11.09
-2.20%
0813.HK Shimao Group Holdings Limited
0.355
+5.97%
2777.HK Guangzhou R&F Properties Co., Ltd.
0.890
+7.23%
1109.HK China Resources Land Limited
27.800
+6.72%
0123.HK Yuexiu Property Company Limited
4.400
+8.91%