HKSE - Delayed Quote • HKD
Li Ning Company Limited (2331.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 | 19.900 | 21.350 | 19.900 | 21.100 | 21.100 | 33,584,223 |
Apr 25, 2024 | 19.880 | 20.600 | 19.560 | 19.900 | 19.900 | 25,450,337 |
Apr 24, 2024 | 18.900 | 20.250 | 18.880 | 19.880 | 19.880 | 44,107,971 |
Apr 23, 2024 | 17.900 | 18.600 | 17.760 | 18.500 | 18.500 | 33,853,452 |
Apr 22, 2024 | 17.020 | 17.640 | 17.020 | 17.500 | 17.500 | 15,756,805 |
Apr 19, 2024 | 17.020 | 17.120 | 16.540 | 16.740 | 16.740 | 24,404,766 |
Apr 18, 2024 | 17.240 | 17.780 | 17.000 | 17.240 | 17.240 | 16,582,502 |
Apr 17, 2024 | 17.660 | 17.880 | 17.060 | 17.240 | 17.240 | 13,489,775 |
Apr 16, 2024 | 17.600 | 18.080 | 17.300 | 17.460 | 17.460 | 18,114,359 |
Apr 15, 2024 | 18.660 | 18.660 | 18.000 | 18.120 | 18.120 | 30,555,904 |
Apr 12, 2024 | 19.760 | 19.780 | 18.900 | 19.000 | 19.000 | 33,462,488 |
Apr 11, 2024 | 19.420 | 20.100 | 19.180 | 19.880 | 19.880 | 13,454,197 |
Apr 10, 2024 | 20.400 | 20.650 | 19.980 | 20.100 | 20.100 | 14,918,783 |
Apr 9, 2024 | 20.500 | 20.900 | 19.980 | 20.100 | 20.100 | 13,527,840 |
Apr 8, 2024 | 20.750 | 20.750 | 20.000 | 20.250 | 20.250 | 12,046,775 |
Apr 5, 2024 | 21.000 | 21.100 | 20.250 | 20.750 | 20.750 | 8,498,582 |
Apr 3, 2024 | 21.450 | 22.100 | 20.800 | 20.900 | 20.900 | 15,329,529 |
Apr 2, 2024 | 21.250 | 21.900 | 21.200 | 21.450 | 21.450 | 22,263,464 |
Mar 28, 2024 | 19.920 | 21.300 | 19.900 | 20.800 | 20.800 | 29,089,151 |
Mar 27, 2024 | 19.740 | 20.350 | 19.460 | 19.920 | 19.920 | 21,036,378 |
Mar 26, 2024 | 20.100 | 20.500 | 19.700 | 20.100 | 20.100 | 21,898,887 |
Mar 25, 2024 | 20.500 | 20.900 | 20.100 | 20.200 | 20.200 | 11,954,778 |
Mar 22, 2024 | 21.100 | 21.150 | 20.000 | 20.450 | 20.450 | 31,252,761 |
Mar 21, 2024 | 21.800 | 22.150 | 21.100 | 21.250 | 21.250 | 30,522,032 |
Mar 20, 2024 | 20.000 | 21.900 | 19.440 | 21.450 | 21.450 | 39,491,652 |
Mar 19, 2024 | 19.620 | 20.400 | 19.260 | 20.300 | 20.300 | 25,050,199 |
Mar 18, 2024 | 20.400 | 20.600 | 19.640 | 19.960 | 19.960 | 24,067,496 |
Mar 15, 2024 | 21.300 | 21.300 | 20.250 | 20.700 | 20.700 | 28,460,964 |
Mar 14, 2024 | 21.150 | 22.000 | 21.150 | 21.500 | 21.500 | 21,278,624 |
Mar 13, 2024 | 21.600 | 21.950 | 21.100 | 21.350 | 21.350 | 43,518,944 |
Mar 12, 2024 | 20.500 | 24.550 | 20.250 | 22.100 | 22.100 | 150,031,636 |
Mar 11, 2024 | 19.420 | 20.450 | 19.300 | 20.450 | 20.450 | 34,793,263 |
Mar 8, 2024 | 18.820 | 19.460 | 18.800 | 19.220 | 19.220 | 16,242,646 |
Mar 7, 2024 | 19.460 | 19.600 | 18.680 | 18.720 | 18.720 | 12,525,289 |
Mar 6, 2024 | 18.720 | 19.560 | 18.600 | 19.420 | 19.420 | 24,761,007 |
Mar 5, 2024 | 19.100 | 19.440 | 18.660 | 18.720 | 18.720 | 22,849,930 |
Mar 4, 2024 | 20.400 | 20.400 | 18.980 | 19.520 | 19.520 | 26,083,295 |
Mar 1, 2024 | 19.100 | 20.400 | 18.920 | 20.050 | 20.050 | 29,923,032 |
Feb 29, 2024 | 19.440 | 20.100 | 19.360 | 19.520 | 19.520 | 22,481,824 |
Feb 28, 2024 | 20.300 | 20.500 | 19.300 | 19.440 | 19.440 | 22,513,520 |
Feb 27, 2024 | 20.350 | 20.750 | 19.660 | 20.600 | 20.600 | 26,953,929 |
Feb 26, 2024 | 20.500 | 20.850 | 19.980 | 20.100 | 20.100 | 18,513,810 |
Feb 23, 2024 | 20.500 | 21.250 | 20.500 | 20.900 | 20.900 | 24,604,220 |
Feb 22, 2024 | 19.820 | 20.550 | 19.620 | 20.500 | 20.500 | 22,912,882 |
Feb 21, 2024 | 19.000 | 20.550 | 18.820 | 19.880 | 19.880 | 29,608,330 |
Feb 20, 2024 | 19.420 | 19.580 | 18.760 | 19.200 | 19.200 | 18,651,529 |
Feb 19, 2024 | 21.000 | 21.000 | 19.220 | 19.420 | 19.420 | 41,563,333 |
Feb 16, 2024 | 20.400 | 21.450 | 20.400 | 21.250 | 21.250 | 25,490,232 |
Feb 15, 2024 | 19.180 | 20.400 | 19.060 | 20.250 | 20.250 | 31,107,274 |
Feb 14, 2024 | 18.640 | 19.360 | 18.400 | 19.180 | 19.180 | 18,194,953 |
Feb 9, 2024 | 18.700 | 18.700 | 18.700 | 18.700 | 18.700 | - |
Feb 8, 2024 | 18.700 | 18.860 | 18.340 | 18.580 | 18.580 | 20,190,211 |
Feb 7, 2024 | 19.240 | 19.580 | 18.420 | 18.700 | 18.700 | 30,062,627 |
Feb 6, 2024 | 18.100 | 19.220 | 17.920 | 19.000 | 19.000 | 26,961,817 |
Feb 5, 2024 | 17.400 | 18.420 | 17.400 | 18.020 | 18.020 | 23,648,421 |
Feb 2, 2024 | 17.820 | 18.560 | 17.440 | 17.720 | 17.720 | 34,214,312 |
Feb 1, 2024 | 16.600 | 17.760 | 15.980 | 17.620 | 17.620 | 38,975,504 |
Jan 31, 2024 | 17.080 | 17.100 | 16.440 | 16.600 | 16.600 | 23,717,331 |
Jan 30, 2024 | 17.720 | 17.720 | 16.880 | 17.120 | 17.120 | 27,588,764 |
Jan 29, 2024 | 17.480 | 18.000 | 17.240 | 17.720 | 17.720 | 28,657,772 |
Jan 26, 2024 | 17.060 | 17.820 | 16.980 | 17.120 | 17.120 | 28,959,222 |
Jan 25, 2024 | 17.020 | 17.440 | 16.340 | 17.300 | 17.300 | 31,611,881 |
Jan 24, 2024 | 15.940 | 16.760 | 15.580 | 16.640 | 16.640 | 31,914,404 |
Jan 23, 2024 | 15.180 | 15.980 | 15.040 | 15.560 | 15.560 | 32,377,958 |
Jan 22, 2024 | 16.060 | 16.140 | 14.940 | 15.120 | 15.120 | 32,146,129 |
Jan 19, 2024 | 16.180 | 16.400 | 15.720 | 16.180 | 16.180 | 33,633,037 |
Jan 18, 2024 | 16.360 | 16.580 | 16.000 | 16.100 | 16.100 | 25,075,527 |
Jan 17, 2024 | 17.340 | 17.340 | 16.060 | 16.320 | 16.320 | 32,456,705 |
Jan 16, 2024 | 17.700 | 17.800 | 17.140 | 17.400 | 17.400 | 17,502,643 |
Jan 15, 2024 | 17.960 | 17.960 | 17.960 | 17.960 | 17.960 | - |
Jan 12, 2024 | 17.680 | 18.460 | 17.440 | 18.000 | 18.000 | 21,959,739 |
Jan 11, 2024 | 17.900 | 18.000 | 17.300 | 17.800 | 17.800 | 18,320,072 |
Jan 10, 2024 | 17.420 | 17.840 | 17.160 | 17.740 | 17.740 | 21,736,666 |
Jan 9, 2024 | 18.000 | 18.280 | 17.580 | 17.580 | 17.580 | 22,840,845 |
Jan 8, 2024 | 18.700 | 19.000 | 17.680 | 18.000 | 18.000 | 24,534,248 |
Jan 5, 2024 | 19.100 | 19.200 | 18.620 | 18.840 | 18.840 | 16,379,717 |
Jan 4, 2024 | 19.020 | 19.240 | 18.600 | 19.180 | 19.180 | 20,899,816 |
Jan 3, 2024 | 19.400 | 19.520 | 18.940 | 19.060 | 19.060 | 28,394,949 |
Jan 2, 2024 | 21.000 | 21.200 | 19.420 | 19.680 | 19.680 | 30,471,042 |
Dec 29, 2023 | 20.950 | 21.100 | 20.600 | 20.900 | 20.900 | 18,015,860 |
Dec 28, 2023 | 19.680 | 21.100 | 19.680 | 20.900 | 20.900 | 38,789,096 |
Dec 27, 2023 | 20.050 | 20.100 | 19.360 | 19.680 | 19.680 | 19,264,749 |
Dec 22, 2023 | 20.000 | 20.700 | 19.660 | 19.800 | 19.800 | 46,928,455 |
Dec 21, 2023 | 19.040 | 19.960 | 18.800 | 19.840 | 19.840 | 30,308,002 |
Dec 20, 2023 | 19.100 | 19.860 | 19.040 | 19.260 | 19.260 | 30,084,312 |
Dec 19, 2023 | 18.640 | 19.020 | 18.320 | 18.880 | 18.880 | 24,308,043 |
Dec 18, 2023 | 18.700 | 18.860 | 18.320 | 18.640 | 18.640 | 25,550,062 |
Dec 15, 2023 | 19.220 | 19.460 | 18.700 | 19.000 | 19.000 | 61,742,137 |
Dec 14, 2023 | 19.200 | 19.500 | 18.560 | 19.100 | 19.100 | 38,286,745 |
Dec 13, 2023 | 19.020 | 19.180 | 18.220 | 18.780 | 18.780 | 36,375,172 |
Dec 12, 2023 | 18.880 | 19.400 | 18.600 | 19.100 | 19.100 | 70,297,524 |
Dec 11, 2023 | 18.980 | 19.560 | 17.880 | 18.300 | 18.300 | 120,710,219 |
Dec 8, 2023 | 22.100 | 22.300 | 21.250 | 21.350 | 21.350 | 11,023,533 |
Dec 7, 2023 | 22.100 | 22.400 | 21.500 | 22.100 | 22.100 | 16,442,472 |
Dec 6, 2023 | 21.250 | 22.500 | 20.850 | 22.050 | 22.050 | 20,985,206 |
Dec 5, 2023 | 20.200 | 21.500 | 20.200 | 21.250 | 21.250 | 24,907,300 |
Dec 4, 2023 | 21.750 | 21.800 | 20.600 | 20.700 | 20.700 | 19,383,389 |
Dec 1, 2023 | 21.800 | 22.350 | 21.700 | 21.750 | 21.750 | 24,543,406 |
Nov 30, 2023 | 21.450 | 22.350 | 20.900 | 21.750 | 21.750 | 26,452,739 |
Nov 29, 2023 | 22.100 | 22.100 | 20.950 | 21.350 | 21.350 | 30,748,815 |
Nov 28, 2023 | 22.050 | 22.400 | 21.550 | 22.100 | 22.100 | 15,841,169 |
Nov 27, 2023 | 23.100 | 23.250 | 21.600 | 22.200 | 22.200 | 26,239,212 |
Nov 24, 2023 | 23.100 | 23.250 | 22.750 | 22.800 | 22.800 | 13,513,339 |
Nov 23, 2023 | 23.100 | 23.700 | 22.900 | 23.650 | 23.650 | 17,599,498 |
Nov 22, 2023 | 23.500 | 23.750 | 22.900 | 23.500 | 23.500 | 16,739,800 |
Nov 21, 2023 | 24.150 | 24.800 | 23.600 | 23.750 | 23.750 | 18,993,789 |
Nov 20, 2023 | 23.350 | 24.050 | 22.900 | 23.800 | 23.800 | 19,949,242 |
Nov 17, 2023 | 23.250 | 23.450 | 22.600 | 23.100 | 23.100 | 18,543,591 |
Nov 16, 2023 | 24.850 | 24.850 | 23.350 | 23.600 | 23.600 | 32,040,094 |
Nov 15, 2023 | 24.700 | 25.100 | 24.000 | 24.850 | 24.850 | 26,549,423 |
Nov 14, 2023 | 24.500 | 24.550 | 23.600 | 23.800 | 23.800 | 14,460,360 |
Nov 13, 2023 | 24.650 | 24.800 | 23.700 | 24.250 | 24.250 | 23,547,354 |
Nov 10, 2023 | 24.650 | 25.000 | 24.450 | 24.650 | 24.650 | 16,038,402 |
Nov 9, 2023 | 26.000 | 26.000 | 24.700 | 25.000 | 25.000 | 24,107,972 |
Nov 8, 2023 | 26.400 | 26.450 | 25.750 | 26.050 | 26.050 | 19,615,122 |
Nov 7, 2023 | 27.000 | 27.150 | 25.350 | 26.150 | 26.150 | 36,050,756 |
Nov 6, 2023 | 28.050 | 28.700 | 26.850 | 27.400 | 27.400 | 29,005,376 |
Nov 3, 2023 | 26.450 | 27.900 | 26.450 | 27.550 | 27.550 | 38,441,830 |
Nov 2, 2023 | 25.700 | 26.200 | 25.300 | 25.850 | 25.850 | 26,584,320 |
Nov 1, 2023 | 24.150 | 25.900 | 24.000 | 25.050 | 25.050 | 32,006,117 |
Oct 31, 2023 | 24.550 | 24.700 | 23.550 | 24.000 | 24.000 | 28,042,298 |
Oct 30, 2023 | 24.500 | 25.300 | 24.150 | 24.500 | 24.500 | 40,215,792 |
Oct 27, 2023 | 23.400 | 25.200 | 23.250 | 24.900 | 24.900 | 99,260,739 |
Oct 26, 2023 | 26.000 | 26.550 | 23.700 | 23.950 | 23.950 | 142,917,653 |
Oct 25, 2023 | 31.650 | 31.650 | 29.800 | 30.200 | 30.200 | 16,960,906 |
Oct 24, 2023 | 30.850 | 30.850 | 29.200 | 30.000 | 30.000 | 24,022,436 |
Oct 20, 2023 | 30.350 | 30.900 | 30.050 | 30.550 | 30.550 | 18,724,253 |
Oct 19, 2023 | 32.450 | 32.450 | 30.750 | 31.350 | 31.350 | 27,441,332 |
Oct 18, 2023 | 33.200 | 33.600 | 32.550 | 33.050 | 33.050 | 9,225,614 |
Oct 17, 2023 | 33.900 | 34.300 | 32.700 | 33.200 | 33.200 | 20,769,364 |
Oct 16, 2023 | 35.000 | 35.500 | 33.400 | 33.700 | 33.700 | 17,955,812 |
Oct 13, 2023 | 34.250 | 35.500 | 34.000 | 35.000 | 35.000 | 23,297,963 |
Oct 12, 2023 | 34.550 | 35.600 | 34.300 | 35.000 | 35.000 | 24,006,541 |
Oct 11, 2023 | 32.300 | 34.200 | 32.300 | 33.550 | 33.550 | 19,639,556 |
Oct 10, 2023 | 32.400 | 33.400 | 31.800 | 31.850 | 31.850 | 15,964,524 |
Oct 9, 2023 | 31.400 | 32.150 | 31.150 | 31.700 | 31.700 | 9,395,036 |
Oct 6, 2023 | 31.400 | 31.850 | 31.150 | 31.400 | 31.400 | 8,143,500 |
Oct 5, 2023 | 31.500 | 31.850 | 31.050 | 31.100 | 31.100 | 6,033,407 |
Oct 4, 2023 | 31.700 | 31.700 | 30.600 | 31.100 | 31.100 | 9,383,860 |
Oct 3, 2023 | 31.950 | 32.250 | 31.500 | 31.800 | 31.800 | 11,732,164 |
Sep 29, 2023 | 32.050 | 33.400 | 32.000 | 32.950 | 32.950 | 22,536,071 |
Sep 28, 2023 | 31.550 | 32.050 | 31.250 | 31.450 | 31.450 | 17,312,552 |
Sep 27, 2023 | 32.000 | 32.550 | 31.600 | 32.000 | 32.000 | 18,534,819 |
Sep 26, 2023 | 33.950 | 34.000 | 31.500 | 32.050 | 32.050 | 33,197,130 |
Sep 25, 2023 | 34.100 | 34.500 | 33.550 | 33.800 | 33.800 | 14,002,255 |
Sep 22, 2023 | 33.800 | 34.500 | 33.400 | 34.500 | 34.500 | 18,827,344 |
Sep 21, 2023 | 34.300 | 34.600 | 33.400 | 34.000 | 34.000 | 18,198,457 |
Sep 20, 2023 | 34.800 | 35.850 | 34.450 | 34.600 | 34.600 | 23,319,612 |
Sep 19, 2023 | 35.200 | 35.600 | 34.900 | 35.200 | 35.200 | 13,835,234 |
Sep 18, 2023 | 35.800 | 36.650 | 35.300 | 35.800 | 35.800 | 7,384,982 |
Sep 15, 2023 | 36.000 | 37.200 | 35.450 | 36.050 | 36.050 | 16,644,133 |
Sep 14, 2023 | 36.900 | 37.150 | 34.800 | 35.800 | 35.800 | 28,573,948 |
Sep 13, 2023 | 37.800 | 38.050 | 36.700 | 36.850 | 36.850 | 11,247,158 |
Sep 12, 2023 | 37.300 | 38.500 | 36.850 | 37.700 | 37.700 | 7,056,524 |
Sep 11, 2023 | 36.850 | 38.150 | 36.300 | 37.850 | 37.850 | 10,540,699 |
Sep 7, 2023 | 37.900 | 38.250 | 37.350 | 37.450 | 37.450 | 8,321,315 |
Sep 6, 2023 | 37.950 | 38.400 | 37.100 | 38.000 | 38.000 | 11,703,774 |
Sep 5, 2023 | 38.800 | 38.800 | 38.050 | 38.400 | 38.400 | 7,836,201 |
Sep 4, 2023 | 37.850 | 40.650 | 37.750 | 39.250 | 39.250 | 29,821,649 |
Aug 31, 2023 | 38.200 | 38.850 | 36.850 | 37.050 | 37.050 | 23,295,578 |
Aug 30, 2023 | 38.750 | 39.200 | 38.100 | 38.200 | 38.200 | 15,258,250 |
Aug 29, 2023 | 37.600 | 38.450 | 37.000 | 38.000 | 38.000 | 13,837,052 |
Aug 28, 2023 | 38.800 | 38.800 | 36.800 | 37.000 | 37.000 | 13,127,586 |
Aug 25, 2023 | 37.150 | 37.450 | 36.650 | 37.100 | 37.100 | 7,808,206 |
Aug 24, 2023 | 36.600 | 38.000 | 36.100 | 37.350 | 37.350 | 18,001,669 |
Aug 23, 2023 | 0.396 Dividend | |||||
Aug 23, 2023 | 37.200 | 37.300 | 35.850 | 36.450 | 36.450 | 18,470,626 |
Aug 22, 2023 | 38.500 | 39.000 | 36.650 | 37.250 | 36.854 | 27,030,031 |
Aug 21, 2023 | 38.600 | 39.200 | 38.000 | 38.500 | 38.091 | 14,081,777 |
Aug 18, 2023 | 40.000 | 40.300 | 39.050 | 39.100 | 38.685 | 18,477,505 |
Aug 17, 2023 | 38.700 | 41.450 | 38.350 | 40.750 | 40.317 | 22,320,045 |
Aug 16, 2023 | 40.250 | 40.500 | 39.300 | 39.400 | 38.982 | 24,601,459 |
Aug 15, 2023 | 41.600 | 41.900 | 40.700 | 41.050 | 40.614 | 10,300,837 |
Aug 14, 2023 | 42.000 | 42.500 | 41.200 | 41.850 | 41.406 | 22,450,818 |
Aug 11, 2023 | 45.950 | 46.500 | 43.500 | 43.700 | 43.236 | 26,257,732 |
Aug 10, 2023 | 42.300 | 43.650 | 41.750 | 43.350 | 42.890 | 9,871,958 |
Aug 9, 2023 | 41.900 | 43.150 | 41.700 | 43.000 | 42.543 | 10,963,027 |
Aug 8, 2023 | 42.950 | 43.000 | 41.750 | 42.350 | 41.900 | 15,234,759 |
Aug 7, 2023 | 43.750 | 44.150 | 43.150 | 43.850 | 43.384 | 7,425,005 |
Aug 4, 2023 | 45.150 | 46.000 | 43.950 | 44.450 | 43.978 | 8,330,537 |
Aug 3, 2023 | 43.400 | 44.900 | 43.250 | 43.850 | 43.384 | 10,006,116 |
Aug 2, 2023 | 44.650 | 45.950 | 43.850 | 44.350 | 43.879 | 12,599,639 |
Aug 1, 2023 | 47.400 | 47.600 | 44.950 | 45.300 | 44.819 | 25,839,810 |
Jul 31, 2023 | 47.500 | 49.400 | 46.900 | 47.000 | 46.501 | 49,048,612 |
Jul 28, 2023 | 43.000 | 46.600 | 42.550 | 46.100 | 45.611 | 37,241,221 |
Jul 27, 2023 | 41.800 | 43.950 | 41.400 | 43.100 | 42.642 | 24,301,755 |
Jul 26, 2023 | 42.000 | 42.000 | 40.550 | 40.950 | 40.515 | 13,555,391 |
Jul 25, 2023 | 42.000 | 42.900 | 41.150 | 41.850 | 41.406 | 23,760,949 |
Jul 24, 2023 | 40.300 | 40.300 | 38.850 | 39.550 | 39.130 | 8,707,001 |
Jul 21, 2023 | 40.400 | 41.150 | 39.900 | 40.200 | 39.773 | 10,215,255 |
Jul 20, 2023 | 40.800 | 41.850 | 40.300 | 40.500 | 40.070 | 9,755,486 |
Jul 19, 2023 | 40.300 | 40.900 | 39.150 | 40.500 | 40.070 | 14,082,053 |
Jul 18, 2023 | 41.700 | 41.700 | 40.700 | 41.100 | 40.664 | 8,637,749 |
Jul 14, 2023 | 42.150 | 42.800 | 41.350 | 42.300 | 41.851 | 10,364,786 |
Jul 13, 2023 | 41.550 | 42.150 | 41.150 | 41.450 | 41.010 | 13,142,371 |
Jul 12, 2023 | 41.750 | 41.750 | 40.450 | 40.900 | 40.466 | 9,457,339 |
Jul 11, 2023 | 40.750 | 41.600 | 40.000 | 41.150 | 40.713 | 11,703,285 |
Jul 10, 2023 | 40.350 | 40.900 | 39.550 | 39.900 | 39.476 | 11,751,246 |
Jul 7, 2023 | 40.600 | 40.750 | 38.600 | 39.000 | 38.586 | 27,714,652 |
Jul 6, 2023 | 40.950 | 41.850 | 39.800 | 40.750 | 40.317 | 25,143,707 |
Jul 5, 2023 | 43.250 | 43.350 | 41.350 | 41.850 | 41.406 | 19,047,184 |
Jul 4, 2023 | 43.150 | 44.150 | 42.900 | 44.000 | 43.533 | 9,353,096 |
Jul 3, 2023 | 42.500 | 44.250 | 42.350 | 43.200 | 42.741 | 11,256,468 |
Jun 30, 2023 | 41.400 | 43.300 | 41.300 | 42.150 | 41.702 | 14,891,976 |
Jun 29, 2023 | 44.150 | 44.150 | 41.050 | 41.400 | 40.960 | 14,714,377 |
Jun 28, 2023 | 43.400 | 44.350 | 42.650 | 44.150 | 43.681 | 13,327,994 |
Jun 27, 2023 | 42.300 | 43.950 | 41.800 | 43.500 | 43.038 | 9,877,092 |
Jun 26, 2023 | 42.950 | 43.600 | 41.450 | 42.300 | 41.851 | 19,173,192 |
Jun 23, 2023 | 43.500 | 43.900 | 42.250 | 42.950 | 42.494 | 11,681,500 |
Jun 21, 2023 | 46.100 | 46.100 | 42.900 | 43.950 | 43.483 | 21,603,986 |
Jun 20, 2023 | 47.750 | 48.400 | 45.750 | 46.450 | 45.957 | 11,402,990 |
Jun 19, 2023 | 49.550 | 49.550 | 46.400 | 47.600 | 47.095 | 16,404,380 |
Jun 16, 2023 | 0.506 Dividend | |||||
Jun 16, 2023 | 49.650 | 50.250 | 48.750 | 49.550 | 49.024 | 36,481,710 |
Jun 15, 2023 | 46.500 | 49.850 | 46.150 | 49.800 | 48.770 | 28,558,591 |
Jun 14, 2023 | 46.100 | 48.000 | 45.200 | 45.750 | 44.804 | 14,071,617 |
Jun 13, 2023 | 46.150 | 46.950 | 45.300 | 46.250 | 45.294 | 18,645,418 |
Jun 12, 2023 | 46.000 | 47.250 | 44.800 | 47.050 | 46.077 | 16,503,585 |
Jun 9, 2023 | 46.250 | 46.900 | 45.950 | 46.400 | 45.441 | 9,443,360 |
Jun 8, 2023 | 47.350 | 47.800 | 45.400 | 46.500 | 45.538 | 15,359,708 |
Jun 7, 2023 | 46.650 | 48.000 | 46.650 | 47.250 | 46.273 | 13,674,361 |
Jun 6, 2023 | 46.500 | 48.450 | 45.750 | 46.250 | 45.294 | 23,013,533 |
Jun 5, 2023 | 48.000 | 48.050 | 45.550 | 46.800 | 45.832 | 21,199,380 |
Jun 2, 2023 | 43.000 | 46.900 | 42.650 | 46.300 | 45.343 | 36,028,092 |
Jun 1, 2023 | 42.000 | 43.100 | 41.450 | 41.650 | 40.789 | 18,814,060 |
May 31, 2023 | 42.900 | 43.000 | 41.500 | 42.000 | 41.132 | 32,426,770 |
May 30, 2023 | 43.150 | 43.750 | 42.450 | 43.350 | 42.454 | 18,836,133 |
May 29, 2023 | 44.950 | 45.200 | 43.000 | 43.150 | 42.258 | 30,029,356 |
May 25, 2023 | 46.350 | 46.350 | 44.800 | 45.350 | 44.412 | 32,094,889 |
May 24, 2023 | 47.950 | 48.100 | 47.150 | 47.400 | 46.420 | 10,735,907 |
May 23, 2023 | 50.800 | 50.800 | 48.150 | 48.400 | 47.399 | 16,156,809 |
May 22, 2023 | 48.550 | 50.200 | 47.150 | 49.850 | 48.819 | 17,771,801 |
May 19, 2023 | 48.450 | 48.700 | 47.350 | 48.100 | 47.105 | 14,212,363 |
May 18, 2023 | 48.750 | 49.350 | 47.350 | 48.300 | 47.301 | 26,887,686 |
May 17, 2023 | 50.100 | 50.200 | 48.150 | 48.550 | 47.546 | 26,224,803 |
May 16, 2023 | 51.500 | 51.500 | 50.000 | 50.300 | 49.260 | 10,870,285 |
May 15, 2023 | 50.700 | 51.900 | 50.550 | 51.500 | 50.435 | 9,967,431 |
May 12, 2023 | 51.350 | 51.450 | 50.300 | 50.800 | 49.750 | 14,568,494 |
May 11, 2023 | 51.350 | 52.350 | 50.300 | 51.000 | 49.945 | 16,981,798 |
May 10, 2023 | 52.000 | 52.500 | 50.850 | 51.100 | 50.043 | 19,333,268 |
May 9, 2023 | 54.600 | 54.850 | 52.550 | 52.750 | 51.659 | 10,637,475 |
May 8, 2023 | 55.600 | 56.450 | 54.500 | 54.900 | 53.765 | 13,770,053 |
May 5, 2023 | 55.250 | 56.250 | 55.150 | 55.800 | 54.646 | 11,144,566 |
May 4, 2023 | 54.000 | 55.750 | 54.000 | 55.250 | 54.108 | 13,754,988 |
May 3, 2023 | 53.550 | 54.650 | 53.250 | 54.400 | 53.275 | 10,921,958 |
May 2, 2023 | 56.400 | 56.900 | 54.200 | 54.700 | 53.569 | 11,611,405 |
Apr 28, 2023 | 56.050 | 57.100 | 55.000 | 55.850 | 54.695 | 10,971,090 |
Apr 27, 2023 | 55.650 | 56.400 | 55.000 | 56.000 | 54.842 | 7,200,526 |
Apr 26, 2023 | 55.450 | 56.600 | 55.000 | 56.350 | 55.185 | 5,706,917 |
Related Tickers
2020.HK ANTA Sports Products Limited
90.000
+1.12%
9992.HK Pop Mart International Group Limited
33.800
-0.44%
ANPDY ANTA Sports Products Limited
283.90
-0.19%
0308.HK China Travel International Investment Hong Kong Limited
1.260
+3.28%
0869.HK Playmates Toys Limited
0.620
+5.08%
AS Amer Sports, Inc.
14.55
+1.54%
JAKK JAKKS Pacific, Inc.
19.73
-15.90%
8920.T Tosho Co., Ltd.
677.00
+0.89%
7906.T YONEX Co., Ltd.
1,232.00
-1.36%
1348.HK Quali-Smart Holdings Limited
0.059
+1.72%