HKSE - Delayed Quote • HKD
Goldwind Science And Technology Co., Ltd. (2208.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 | 3.120 | 3.200 | 3.110 | 3.190 | 3.190 | 7,174,960 |
| Apr 25, 2024 | 3.090 | 3.160 | 3.070 | 3.110 | 3.110 | 5,902,200 |
| Apr 24, 2024 | 3.090 | 3.120 | 3.040 | 3.120 | 3.120 | 6,039,874 |
| Apr 23, 2024 | 3.040 | 3.090 | 3.020 | 3.060 | 3.060 | 2,303,928 |
| Apr 22, 2024 | 3.040 | 3.110 | 2.980 | 3.030 | 3.030 | 4,444,000 |
| Apr 19, 2024 | 3.110 | 3.110 | 3.000 | 3.040 | 3.040 | 3,389,660 |
| Apr 18, 2024 | 3.130 | 3.150 | 3.070 | 3.120 | 3.120 | 2,181,900 |
| Apr 17, 2024 | 3.050 | 3.120 | 3.040 | 3.110 | 3.110 | 3,220,600 |
| Apr 16, 2024 | 3.150 | 3.150 | 3.000 | 3.020 | 3.020 | 4,692,888 |
| Apr 15, 2024 | 3.130 | 3.190 | 3.080 | 3.130 | 3.130 | 3,624,200 |
| Apr 12, 2024 | 3.230 | 3.240 | 3.130 | 3.130 | 3.130 | 4,963,340 |
| Apr 11, 2024 | 3.170 | 3.270 | 3.110 | 3.220 | 3.220 | 7,806,255 |
| Apr 10, 2024 | 3.200 | 3.230 | 3.140 | 3.220 | 3.220 | 9,223,403 |
| Apr 9, 2024 | 3.140 | 3.200 | 3.100 | 3.190 | 3.190 | 5,366,665 |
| Apr 8, 2024 | 3.090 | 3.140 | 3.040 | 3.080 | 3.080 | 4,434,800 |
| Apr 5, 2024 | 3.090 | 3.140 | 3.030 | 3.070 | 3.070 | 2,675,754 |
| Apr 3, 2024 | 3.140 | 3.160 | 3.090 | 3.150 | 3.150 | 6,604,622 |
| Apr 2, 2024 | 3.000 | 3.150 | 3.000 | 3.140 | 3.140 | 15,832,264 |
| Mar 28, 2024 | 2.850 | 2.930 | 2.830 | 2.900 | 2.900 | 4,827,771 |
| Mar 27, 2024 | 2.950 | 2.950 | 2.830 | 2.850 | 2.850 | 6,791,900 |
| Mar 26, 2024 | 2.960 | 2.990 | 2.910 | 2.950 | 2.950 | 3,686,800 |
| Mar 25, 2024 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 4,549,160 |
| Mar 22, 2024 | 3.100 | 3.110 | 2.980 | 3.000 | 3.000 | 7,541,930 |
| Mar 21, 2024 | 3.100 | 3.170 | 3.100 | 3.120 | 3.120 | 5,744,710 |
| Mar 20, 2024 | 3.150 | 3.150 | 3.080 | 3.080 | 3.080 | 4,281,200 |
| Mar 19, 2024 | 3.180 | 3.190 | 3.120 | 3.130 | 3.130 | 4,371,488 |
| Mar 18, 2024 | 3.150 | 3.210 | 3.130 | 3.180 | 3.180 | 5,111,940 |
| Mar 15, 2024 | 3.150 | 3.160 | 3.100 | 3.130 | 3.130 | 8,801,533 |
| Mar 14, 2024 | 3.210 | 3.220 | 3.120 | 3.130 | 3.130 | 6,422,494 |
| Mar 13, 2024 | 3.310 | 3.310 | 3.190 | 3.220 | 3.220 | 8,048,400 |
| Mar 12, 2024 | 3.330 | 3.340 | 3.220 | 3.300 | 3.300 | 14,653,600 |
| Mar 11, 2024 | 3.120 | 3.250 | 3.090 | 3.250 | 3.250 | 16,613,051 |
| Mar 8, 2024 | 2.950 | 3.110 | 2.950 | 3.080 | 3.080 | 9,699,920 |
| Mar 7, 2024 | 3.020 | 3.060 | 2.920 | 2.930 | 2.930 | 4,695,960 |
| Mar 6, 2024 | 2.830 | 3.060 | 2.820 | 3.030 | 3.030 | 12,456,262 |
| Mar 5, 2024 | 2.960 | 2.960 | 2.800 | 2.810 | 2.810 | 12,549,350 |
| Mar 4, 2024 | 3.000 | 3.030 | 2.960 | 2.960 | 2.960 | 5,626,000 |
| Mar 1, 2024 | 2.980 | 3.010 | 2.930 | 2.990 | 2.990 | 6,795,000 |
| Feb 29, 2024 | 2.950 | 3.050 | 2.900 | 2.980 | 2.980 | 9,408,120 |
| Feb 28, 2024 | 3.100 | 3.150 | 2.940 | 2.950 | 2.950 | 9,004,600 |
| Feb 27, 2024 | 3.030 | 3.100 | 2.990 | 3.100 | 3.100 | 4,803,860 |
| Feb 26, 2024 | 2.960 | 3.070 | 2.960 | 3.030 | 3.030 | 6,064,116 |
| Feb 23, 2024 | 2.950 | 2.980 | 2.910 | 2.940 | 2.940 | 6,399,660 |
| Feb 22, 2024 | 2.910 | 2.970 | 2.870 | 2.960 | 2.960 | 11,792,842 |
| Feb 21, 2024 | 2.860 | 2.970 | 2.820 | 2.900 | 2.900 | 16,594,361 |
| Feb 20, 2024 | 2.890 | 2.890 | 2.810 | 2.870 | 2.870 | 3,381,800 |
| Feb 19, 2024 | 2.900 | 2.910 | 2.830 | 2.870 | 2.870 | 2,753,728 |
| Feb 16, 2024 | 2.710 | 2.900 | 2.710 | 2.870 | 2.870 | 3,845,600 |
| Feb 15, 2024 | 2.800 | 2.850 | 2.670 | 2.750 | 2.750 | 1,779,860 |
| Feb 14, 2024 | 2.750 | 2.790 | 2.660 | 2.780 | 2.780 | 2,890,800 |
| Feb 9, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | - |
| Feb 8, 2024 | 2.920 | 2.940 | 2.870 | 2.890 | 2.890 | 5,744,200 |
| Feb 7, 2024 | 2.920 | 2.990 | 2.890 | 2.900 | 2.900 | 4,235,865 |
| Feb 6, 2024 | 2.780 | 2.920 | 2.740 | 2.920 | 2.920 | 4,873,575 |
| Feb 5, 2024 | 2.810 | 2.840 | 2.690 | 2.770 | 2.770 | 8,132,870 |
| Feb 2, 2024 | 2.900 | 2.930 | 2.780 | 2.810 | 2.810 | 5,606,200 |
| Feb 1, 2024 | 2.860 | 2.940 | 2.790 | 2.850 | 2.850 | 3,306,400 |
| Jan 31, 2024 | 2.940 | 2.950 | 2.840 | 2.860 | 2.860 | 3,497,220 |
| Jan 30, 2024 | 3.030 | 3.030 | 2.920 | 2.940 | 2.940 | 3,723,676 |
| Jan 29, 2024 | 3.060 | 3.140 | 3.030 | 3.030 | 3.030 | 1,682,400 |
| Jan 26, 2024 | 3.110 | 3.150 | 3.050 | 3.080 | 3.080 | 3,601,920 |
| Jan 25, 2024 | 2.980 | 3.110 | 2.970 | 3.100 | 3.100 | 6,176,200 |
| Jan 24, 2024 | 2.980 | 3.000 | 2.850 | 2.970 | 2.970 | 6,913,960 |
| Jan 23, 2024 | 2.800 | 2.890 | 2.760 | 2.860 | 2.860 | 4,210,082 |
| Jan 22, 2024 | 2.910 | 2.910 | 2.750 | 2.780 | 2.780 | 9,658,560 |
| Jan 19, 2024 | 2.990 | 3.010 | 2.880 | 2.880 | 2.880 | 4,646,651 |
| Jan 18, 2024 | 2.970 | 2.990 | 2.910 | 2.960 | 2.960 | 4,965,800 |
| Jan 17, 2024 | 3.100 | 3.120 | 2.960 | 2.970 | 2.970 | 9,548,616 |
| Jan 16, 2024 | 3.130 | 3.160 | 3.050 | 3.130 | 3.130 | 5,870,850 |
| Jan 15, 2024 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | - |
| Jan 12, 2024 | 3.150 | 3.170 | 3.060 | 3.130 | 3.130 | 3,105,610 |
| Jan 11, 2024 | 3.140 | 3.190 | 3.080 | 3.150 | 3.150 | 3,115,200 |
| Jan 10, 2024 | 3.170 | 3.190 | 3.080 | 3.130 | 3.130 | 3,665,616 |
| Jan 9, 2024 | 3.200 | 3.250 | 3.140 | 3.160 | 3.160 | 4,256,782 |
| Jan 8, 2024 | 3.320 | 3.320 | 3.160 | 3.170 | 3.170 | 3,572,700 |
| Jan 5, 2024 | 3.320 | 3.350 | 3.280 | 3.290 | 3.290 | 1,454,070 |
| Jan 4, 2024 | 3.390 | 3.400 | 3.290 | 3.300 | 3.300 | 2,083,800 |
| Jan 3, 2024 | 3.420 | 3.420 | 3.360 | 3.370 | 3.370 | 1,409,360 |
| Jan 2, 2024 | 3.520 | 3.530 | 3.400 | 3.420 | 3.420 | 1,944,238 |
| Dec 29, 2023 | 3.500 | 3.520 | 3.460 | 3.510 | 3.510 | 2,604,200 |
| Dec 28, 2023 | 3.310 | 3.500 | 3.310 | 3.490 | 3.490 | 4,996,940 |
| Dec 27, 2023 | 3.350 | 3.350 | 3.280 | 3.310 | 3.310 | 1,579,800 |
| Dec 22, 2023 | 3.300 | 3.360 | 3.260 | 3.300 | 3.300 | 3,721,351 |
| Dec 21, 2023 | 3.260 | 3.340 | 3.230 | 3.300 | 3.300 | 3,842,523 |
| Dec 20, 2023 | 3.300 | 3.350 | 3.270 | 3.290 | 3.290 | 4,208,779 |
| Dec 19, 2023 | 3.280 | 3.300 | 3.230 | 3.260 | 3.260 | 3,093,000 |
| Dec 18, 2023 | 3.370 | 3.370 | 3.260 | 3.280 | 3.280 | 3,160,643 |
| Dec 15, 2023 | 3.270 | 3.400 | 3.250 | 3.330 | 3.330 | 8,258,649 |
| Dec 14, 2023 | 3.220 | 3.260 | 3.200 | 3.200 | 3.200 | 3,815,200 |
| Dec 13, 2023 | 3.290 | 3.290 | 3.160 | 3.160 | 3.160 | 6,969,000 |
| Dec 12, 2023 | 3.350 | 3.350 | 3.270 | 3.290 | 3.290 | 2,335,000 |
| Dec 11, 2023 | 3.330 | 3.360 | 3.250 | 3.330 | 3.330 | 4,756,007 |
| Dec 8, 2023 | 3.380 | 3.410 | 3.350 | 3.360 | 3.360 | 3,055,200 |
| Dec 7, 2023 | 3.440 | 3.440 | 3.330 | 3.360 | 3.360 | 4,040,116 |
| Dec 6, 2023 | 3.380 | 3.460 | 3.380 | 3.430 | 3.430 | 6,090,780 |
| Dec 5, 2023 | 3.470 | 3.500 | 3.370 | 3.410 | 3.410 | 3,775,750 |
| Dec 4, 2023 | 3.550 | 3.550 | 3.440 | 3.450 | 3.450 | 4,255,700 |
| Dec 1, 2023 | 3.620 | 3.620 | 3.500 | 3.520 | 3.520 | 9,835,000 |
| Nov 30, 2023 | 3.610 | 3.630 | 3.570 | 3.580 | 3.580 | 3,555,676 |
| Nov 29, 2023 | 3.640 | 3.680 | 3.570 | 3.570 | 3.570 | 4,033,954 |
| Nov 28, 2023 | 3.700 | 3.700 | 3.630 | 3.670 | 3.670 | 2,916,343 |
| Nov 27, 2023 | 3.750 | 3.790 | 3.670 | 3.690 | 3.690 | 3,292,400 |
| Nov 24, 2023 | 3.860 | 3.860 | 3.740 | 3.740 | 3.740 | 3,770,100 |
| Nov 23, 2023 | 3.850 | 3.850 | 3.760 | 3.850 | 3.850 | 4,743,200 |
| Nov 22, 2023 | 3.820 | 3.840 | 3.780 | 3.790 | 3.790 | 2,736,500 |
| Nov 21, 2023 | 3.870 | 3.920 | 3.820 | 3.840 | 3.840 | 5,044,200 |
| Nov 20, 2023 | 3.820 | 3.880 | 3.800 | 3.850 | 3.850 | 3,623,699 |
| Nov 17, 2023 | 3.840 | 3.850 | 3.750 | 3.810 | 3.810 | 3,941,909 |
| Nov 16, 2023 | 3.900 | 3.900 | 3.830 | 3.840 | 3.840 | 3,859,064 |
| Nov 15, 2023 | 3.880 | 3.910 | 3.850 | 3.890 | 3.890 | 5,165,818 |
| Nov 14, 2023 | 3.760 | 3.860 | 3.760 | 3.800 | 3.800 | 3,694,354 |
| Nov 13, 2023 | 3.820 | 3.830 | 3.720 | 3.770 | 3.770 | 4,186,000 |
| Nov 10, 2023 | 3.860 | 3.860 | 3.780 | 3.820 | 3.820 | 2,329,400 |
| Nov 9, 2023 | 3.890 | 3.930 | 3.860 | 3.860 | 3.860 | 2,736,180 |
| Nov 8, 2023 | 3.980 | 3.980 | 3.890 | 3.890 | 3.890 | 2,166,800 |
| Nov 7, 2023 | 4.010 | 4.020 | 3.910 | 3.950 | 3.950 | 4,074,453 |
| Nov 6, 2023 | 3.980 | 4.080 | 3.980 | 4.010 | 4.010 | 7,061,445 |
| Nov 3, 2023 | 3.920 | 3.950 | 3.890 | 3.930 | 3.930 | 3,816,257 |
| Nov 2, 2023 | 3.850 | 3.910 | 3.810 | 3.860 | 3.860 | 5,573,946 |
| Nov 1, 2023 | 3.760 | 3.880 | 3.750 | 3.850 | 3.850 | 6,750,200 |
| Oct 31, 2023 | 3.830 | 3.830 | 3.670 | 3.730 | 3.730 | 6,498,200 |
| Oct 30, 2023 | 3.750 | 3.840 | 3.750 | 3.830 | 3.830 | 3,246,560 |
| Oct 27, 2023 | 3.680 | 3.770 | 3.600 | 3.760 | 3.760 | 7,298,000 |
| Oct 26, 2023 | 3.810 | 3.810 | 3.650 | 3.720 | 3.720 | 5,542,500 |
| Oct 25, 2023 | 3.820 | 3.960 | 3.780 | 3.810 | 3.810 | 6,043,600 |
| Oct 24, 2023 | 3.600 | 3.780 | 3.560 | 3.770 | 3.770 | 25,251,800 |
| Oct 20, 2023 | 3.620 | 3.700 | 3.540 | 3.650 | 3.650 | 29,135,910 |
| Oct 19, 2023 | 3.710 | 3.710 | 3.620 | 3.650 | 3.650 | 7,007,000 |
| Oct 18, 2023 | 3.750 | 3.780 | 3.660 | 3.720 | 3.720 | 9,181,444 |
| Oct 17, 2023 | 3.730 | 3.800 | 3.710 | 3.720 | 3.720 | 5,904,400 |
| Oct 16, 2023 | 3.770 | 3.770 | 3.670 | 3.680 | 3.680 | 10,069,800 |
| Oct 13, 2023 | 3.860 | 3.870 | 3.740 | 3.770 | 3.770 | 5,430,200 |
| Oct 12, 2023 | 3.910 | 3.980 | 3.860 | 3.900 | 3.900 | 5,537,622 |
| Oct 11, 2023 | 3.770 | 3.900 | 3.770 | 3.860 | 3.860 | 5,584,861 |
| Oct 10, 2023 | 3.770 | 3.870 | 3.760 | 3.760 | 3.760 | 3,417,666 |
| Oct 9, 2023 | 3.780 | 3.840 | 3.720 | 3.770 | 3.770 | 3,747,600 |
| Oct 6, 2023 | 3.640 | 3.840 | 3.640 | 3.810 | 3.810 | 3,715,200 |
| Oct 5, 2023 | 3.600 | 3.680 | 3.530 | 3.640 | 3.640 | 1,370,800 |
| Oct 4, 2023 | 3.710 | 3.710 | 3.510 | 3.540 | 3.540 | 4,849,442 |
| Oct 3, 2023 | 3.950 | 3.950 | 3.710 | 3.710 | 3.710 | 3,470,416 |
| Sep 29, 2023 | 3.910 | 3.970 | 3.890 | 3.950 | 3.950 | 1,081,000 |
| Sep 28, 2023 | 3.900 | 3.940 | 3.880 | 3.910 | 3.910 | 3,330,000 |
| Sep 27, 2023 | 3.800 | 3.950 | 3.800 | 3.870 | 3.870 | 4,092,200 |
| Sep 26, 2023 | 3.820 | 3.850 | 3.800 | 3.800 | 3.800 | 2,721,900 |
| Sep 25, 2023 | 3.860 | 3.920 | 3.810 | 3.810 | 3.810 | 2,566,999 |
| Sep 22, 2023 | 3.720 | 3.920 | 3.720 | 3.920 | 3.920 | 5,778,855 |
| Sep 21, 2023 | 3.800 | 3.800 | 3.730 | 3.760 | 3.760 | 6,219,299 |
| Sep 20, 2023 | 3.850 | 3.870 | 3.820 | 3.820 | 3.820 | 3,914,828 |
| Sep 19, 2023 | 3.920 | 3.920 | 3.860 | 3.870 | 3.870 | 3,176,228 |
| Sep 18, 2023 | 3.920 | 3.930 | 3.830 | 3.870 | 3.870 | 5,587,584 |
| Sep 15, 2023 | 3.950 | 3.990 | 3.910 | 3.920 | 3.920 | 6,142,784 |
| Sep 14, 2023 | 3.940 | 3.990 | 3.900 | 3.950 | 3.950 | 5,661,028 |
| Sep 13, 2023 | 4.040 | 4.040 | 3.890 | 3.920 | 3.920 | 11,271,688 |
| Sep 12, 2023 | 4.060 | 4.080 | 4.030 | 4.030 | 4.030 | 2,634,791 |
| Sep 11, 2023 | 4.080 | 4.080 | 4.010 | 4.050 | 4.050 | 6,386,024 |
| Sep 7, 2023 | 4.180 | 4.200 | 4.070 | 4.070 | 4.070 | 4,784,800 |
| Sep 6, 2023 | 4.160 | 4.190 | 4.110 | 4.180 | 4.180 | 3,182,200 |
| Sep 5, 2023 | 4.210 | 4.220 | 4.110 | 4.130 | 4.130 | 5,621,656 |
| Sep 4, 2023 | 4.180 | 4.250 | 4.070 | 4.230 | 4.230 | 4,866,103 |
| Aug 31, 2023 | 4.240 | 4.240 | 4.110 | 4.120 | 4.120 | 3,399,696 |
| Aug 30, 2023 | 4.230 | 4.320 | 4.190 | 4.190 | 4.190 | 5,472,240 |
| Aug 29, 2023 | 4.080 | 4.220 | 4.070 | 4.210 | 4.210 | 6,104,337 |
| Aug 28, 2023 | 4.220 | 4.290 | 4.060 | 4.060 | 4.060 | 7,585,529 |
| Aug 25, 2023 | 4.090 | 4.130 | 4.020 | 4.090 | 4.090 | 6,820,780 |
| Aug 24, 2023 | 4.120 | 4.140 | 4.060 | 4.100 | 4.100 | 7,535,132 |
| Aug 23, 2023 | 4.200 | 4.240 | 4.080 | 4.100 | 4.100 | 7,884,164 |
| Aug 22, 2023 | 4.570 | 4.590 | 4.060 | 4.190 | 4.190 | 27,529,800 |
| Aug 21, 2023 | 4.700 | 4.700 | 4.550 | 4.550 | 4.550 | 5,600,398 |
| Aug 18, 2023 | 4.800 | 4.840 | 4.700 | 4.700 | 4.700 | 4,201,200 |
| Aug 17, 2023 | 4.780 | 4.890 | 4.660 | 4.860 | 4.860 | 4,609,660 |
| Aug 16, 2023 | 4.770 | 4.830 | 4.750 | 4.780 | 4.780 | 3,572,925 |
| Aug 15, 2023 | 4.780 | 4.850 | 4.740 | 4.830 | 4.830 | 4,560,260 |
| Aug 14, 2023 | 4.810 | 4.850 | 4.730 | 4.800 | 4.800 | 5,223,164 |
| Aug 11, 2023 | 5.000 | 5.000 | 4.800 | 4.810 | 4.810 | 10,754,480 |
| Aug 10, 2023 | 5.050 | 5.080 | 4.980 | 5.010 | 5.010 | 5,149,660 |
| Aug 9, 2023 | 5.050 | 5.050 | 4.980 | 5.030 | 5.030 | 4,178,015 |
| Aug 8, 2023 | 5.160 | 5.200 | 5.020 | 5.050 | 5.050 | 6,492,800 |
| Aug 7, 2023 | 5.210 | 5.220 | 5.160 | 5.190 | 5.190 | 2,729,610 |
| Aug 4, 2023 | 5.300 | 5.300 | 5.200 | 5.210 | 5.210 | 3,909,180 |
| Aug 3, 2023 | 5.220 | 5.270 | 5.190 | 5.220 | 5.220 | 2,224,556 |
| Aug 2, 2023 | 5.260 | 5.270 | 5.190 | 5.220 | 5.220 | 4,108,608 |
| Aug 1, 2023 | 5.340 | 5.350 | 5.230 | 5.260 | 5.260 | 3,663,282 |
| Jul 31, 2023 | 5.380 | 5.500 | 5.300 | 5.340 | 5.340 | 6,774,954 |
| Jul 28, 2023 | 5.210 | 5.370 | 5.170 | 5.370 | 5.370 | 5,721,237 |
| Jul 27, 2023 | 5.180 | 5.280 | 5.180 | 5.260 | 5.260 | 5,179,600 |
| Jul 26, 2023 | 5.230 | 5.260 | 5.140 | 5.200 | 5.200 | 4,360,940 |
| Jul 25, 2023 | 5.120 | 5.270 | 5.120 | 5.230 | 5.230 | 6,742,051 |
| Jul 24, 2023 | 5.130 | 5.130 | 4.990 | 5.050 | 5.050 | 5,938,249 |
| Jul 21, 2023 | 5.140 | 5.150 | 5.050 | 5.070 | 5.070 | 4,223,321 |
| Jul 20, 2023 | 0.132 Dividend | |||||
| Jul 20, 2023 | 5.150 | 5.240 | 5.110 | 5.140 | 5.140 | 3,483,460 |
| Jul 19, 2023 | 5.280 | 5.290 | 5.130 | 5.210 | 5.078 | 5,057,471 |
| Jul 18, 2023 | 5.300 | 5.300 | 5.140 | 5.270 | 5.137 | 9,105,696 |
| Jul 14, 2023 | 5.350 | 5.360 | 5.240 | 5.260 | 5.127 | 4,433,749 |
| Jul 13, 2023 | 5.280 | 5.360 | 5.240 | 5.350 | 5.215 | 6,499,722 |
| Jul 12, 2023 | 5.260 | 5.310 | 5.210 | 5.240 | 5.108 | 3,158,210 |
| Jul 11, 2023 | 5.190 | 5.260 | 5.110 | 5.250 | 5.117 | 4,599,301 |
| Jul 10, 2023 | 5.160 | 5.220 | 5.120 | 5.140 | 5.010 | 3,714,900 |
| Jul 7, 2023 | 5.190 | 5.200 | 5.060 | 5.100 | 4.971 | 8,030,640 |
| Jul 6, 2023 | 5.240 | 5.270 | 5.100 | 5.190 | 5.059 | 7,509,700 |
| Jul 5, 2023 | 5.360 | 5.390 | 5.230 | 5.240 | 5.108 | 4,371,900 |
| Jul 4, 2023 | 5.430 | 5.430 | 5.300 | 5.360 | 5.225 | 9,469,554 |
| Jul 3, 2023 | 5.370 | 5.400 | 5.280 | 5.390 | 5.254 | 9,440,400 |
| Jun 30, 2023 | 5.330 | 5.390 | 5.240 | 5.370 | 5.234 | 5,564,141 |
| Jun 29, 2023 | 5.270 | 5.390 | 5.210 | 5.300 | 5.166 | 8,870,945 |
| Jun 28, 2023 | 5.290 | 5.340 | 5.230 | 5.290 | 5.156 | 8,766,864 |
| Jun 27, 2023 | 5.310 | 5.500 | 5.280 | 5.320 | 5.186 | 7,191,400 |
| Jun 26, 2023 | 5.020 | 5.480 | 4.950 | 5.370 | 5.234 | 15,498,428 |
| Jun 23, 2023 | 5.740 | 5.740 | 4.720 | 4.850 | 4.728 | 20,471,616 |
| Jun 21, 2023 | 5.920 | 5.930 | 5.720 | 5.730 | 5.585 | 3,624,853 |
| Jun 20, 2023 | 6.010 | 6.070 | 5.850 | 5.850 | 5.702 | 3,326,468 |
| Jun 19, 2023 | 6.010 | 6.080 | 5.830 | 6.000 | 5.849 | 6,163,567 |
| Jun 16, 2023 | 5.960 | 6.010 | 5.860 | 6.010 | 5.858 | 5,464,541 |
| Jun 15, 2023 | 5.730 | 5.940 | 5.690 | 5.940 | 5.790 | 10,117,002 |
| Jun 14, 2023 | 5.700 | 5.720 | 5.640 | 5.670 | 5.527 | 3,322,158 |
| Jun 13, 2023 | 5.700 | 5.730 | 5.630 | 5.680 | 5.537 | 3,863,989 |
| Jun 12, 2023 | 5.790 | 5.790 | 5.630 | 5.670 | 5.527 | 2,240,880 |
| Jun 9, 2023 | 5.750 | 5.820 | 5.690 | 5.730 | 5.585 | 4,421,745 |
| Jun 8, 2023 | 5.700 | 5.760 | 5.650 | 5.730 | 5.585 | 3,716,292 |
| Jun 7, 2023 | 5.840 | 5.840 | 5.660 | 5.680 | 5.537 | 3,069,575 |
| Jun 6, 2023 | 5.880 | 5.890 | 5.740 | 5.750 | 5.605 | 2,617,200 |
| Jun 5, 2023 | 5.900 | 5.910 | 5.820 | 5.850 | 5.702 | 1,591,680 |
| Jun 2, 2023 | 5.710 | 5.880 | 5.670 | 5.850 | 5.702 | 4,036,900 |
| Jun 1, 2023 | 5.680 | 5.740 | 5.620 | 5.650 | 5.507 | 2,346,400 |
| May 31, 2023 | 5.700 | 5.720 | 5.610 | 5.680 | 5.537 | 4,356,803 |
| May 30, 2023 | 5.800 | 5.800 | 5.640 | 5.670 | 5.527 | 7,568,137 |
| May 29, 2023 | 5.910 | 5.970 | 5.750 | 5.750 | 5.605 | 7,494,606 |
| May 25, 2023 | 5.950 | 6.020 | 5.830 | 5.930 | 5.780 | 9,383,960 |
| May 24, 2023 | 6.080 | 6.080 | 5.880 | 5.960 | 5.810 | 4,652,398 |
| May 23, 2023 | 6.120 | 6.160 | 6.040 | 6.040 | 5.888 | 5,525,581 |
| May 22, 2023 | 6.070 | 6.200 | 6.060 | 6.100 | 5.946 | 3,708,430 |
| May 19, 2023 | 6.200 | 6.200 | 6.000 | 6.000 | 5.849 | 5,884,000 |
| May 18, 2023 | 6.160 | 6.250 | 6.120 | 6.170 | 6.014 | 3,281,200 |
| May 17, 2023 | 6.380 | 6.380 | 6.170 | 6.170 | 6.014 | 3,781,600 |
| May 16, 2023 | 6.200 | 6.490 | 6.200 | 6.390 | 6.229 | 9,397,693 |
| May 15, 2023 | 6.120 | 6.230 | 6.020 | 6.180 | 6.024 | 2,892,690 |
| May 12, 2023 | 6.260 | 6.260 | 6.080 | 6.090 | 5.936 | 2,862,657 |
| May 11, 2023 | 6.280 | 6.300 | 6.210 | 6.260 | 6.102 | 2,105,591 |
| May 10, 2023 | 6.240 | 6.320 | 6.100 | 6.260 | 6.102 | 2,639,400 |
| May 9, 2023 | 6.260 | 6.310 | 6.200 | 6.220 | 6.063 | 4,415,837 |
| May 8, 2023 | 6.240 | 6.370 | 6.190 | 6.250 | 6.092 | 4,981,845 |
| May 5, 2023 | 6.140 | 6.200 | 6.060 | 6.190 | 6.034 | 4,038,400 |
| May 4, 2023 | 5.920 | 6.150 | 5.920 | 6.120 | 5.965 | 6,969,635 |
| May 3, 2023 | 6.090 | 6.100 | 5.720 | 5.860 | 5.712 | 7,708,528 |
| May 2, 2023 | 6.430 | 6.560 | 6.060 | 6.080 | 5.926 | 4,937,040 |
| Apr 28, 2023 | 6.610 | 6.610 | 6.400 | 6.420 | 6.258 | 5,067,609 |
| Apr 27, 2023 | 6.570 | 6.600 | 6.410 | 6.560 | 6.394 | 4,286,452 |
| Apr 26, 2023 | 6.230 | 6.500 | 6.200 | 6.480 | 6.316 | 4,805,200 |
Related Tickers
SKB.SG Koenig & Bauer AG
12.70
+2.42%
600482.SS China Shipbuilding Industry Group Power Co., Ltd.
21.71
+3.58%
SFPI.PA GROUPE SFPI SA
1.8950
+1.34%
300724.SZ Shenzhen S.C New Energy Technology Corporation
62.86
+4.07%
2338.HK Weichai Power Co., Ltd.
16.400
0.00%
0168.KL BM GreenTech Berhad
1.1500
-2.54%
2722.HK Chongqing Machinery & Electric Co., Ltd.
0.650
+1.56%
ALDBT.PA DBT SA
1.3400
+1.52%
0558.HK L.K. Technology Holdings Limited
3.170
+4.97%
FOM.CO FOM Technologies A/S
20.10
-0.50%