HKSE - Delayed Quote • HKD
Sinohealth Holdings Limited (2361.HK)
At close: April 26 at 2:34 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 | 5.360 | 5.380 | 5.360 | 5.370 | 5.370 | 4,000 |
| Apr 25, 2024 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | - |
| Apr 24, 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | - |
| Apr 23, 2024 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 4,500 |
| Apr 22, 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | - |
| Apr 19, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| Apr 18, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| Apr 17, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| Apr 16, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| Apr 15, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| Apr 12, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 500 |
| Apr 11, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| Apr 10, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| Apr 9, 2024 | 5.430 | 5.440 | 5.430 | 5.440 | 5.440 | 1,500 |
| Apr 8, 2024 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 1,000 |
| Apr 5, 2024 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | - |
| Apr 3, 2024 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 500 |
| Apr 2, 2024 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 |
| Mar 28, 2024 | 5.000 | 5.450 | 5.000 | 5.450 | 5.450 | 5,000 |
| Mar 27, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| Mar 26, 2024 | 5.600 | 5.600 | 5.470 | 5.470 | 5.470 | 1,000 |
| Mar 25, 2024 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | - |
| Mar 22, 2024 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | - |
| Mar 21, 2024 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | - |
| Mar 20, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | - |
| Mar 19, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 500 |
| Mar 18, 2024 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,000 |
| Mar 15, 2024 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | - |
| Mar 14, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | - |
| Mar 13, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 500 |
| Mar 12, 2024 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 46,000 |
| Mar 11, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | - |
| Mar 8, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | - |
| Mar 7, 2024 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 1,000 |
| Mar 6, 2024 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | - |
| Mar 5, 2024 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | - |
| Mar 4, 2024 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | - |
| Mar 1, 2024 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | - |
| Feb 29, 2024 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | - |
| Feb 28, 2024 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | - |
| Feb 27, 2024 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | - |
| Feb 26, 2024 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | - |
| Feb 23, 2024 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | - |
| Feb 22, 2024 | 5.750 | 5.830 | 5.560 | 5.580 | 5.580 | 2,500 |
| Feb 21, 2024 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | - |
| Feb 20, 2024 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | - |
| Feb 19, 2024 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | - |
| Feb 16, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | - |
| Feb 15, 2024 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | - |
| Feb 14, 2024 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | - |
| Feb 9, 2024 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | - |
| Feb 8, 2024 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 500 |
| Feb 7, 2024 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 500 |
| Feb 6, 2024 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | - |
| Feb 5, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | - |
| Feb 2, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | - |
| Feb 1, 2024 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | - |
| Jan 31, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | - |
| Jan 30, 2024 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 500 |
| Jan 29, 2024 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | - |
| Jan 26, 2024 | 5.870 | 5.960 | 5.920 | 5.870 | 5.870 | 1,000 |
| Jan 25, 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | - |
| Jan 24, 2024 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 1,500 |
| Jan 23, 2024 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | - |
| Jan 22, 2024 | 5.880 | 5.880 | 5.880 | 5.870 | 5.870 | 1,000 |
| Jan 19, 2024 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | - |
| Jan 18, 2024 | 5.850 | 5.930 | 5.810 | 5.900 | 5.900 | 10,500 |
| Jan 17, 2024 | 5.920 | 5.920 | 5.920 | 5.870 | 5.870 | 1,000 |
| Jan 16, 2024 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | - |
| Jan 15, 2024 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | - |
| Jan 12, 2024 | 5.500 | 5.820 | 5.340 | 5.640 | 5.640 | 10,000 |
| Jan 11, 2024 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 3,000 |
| Jan 10, 2024 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | - |
| Jan 9, 2024 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | - |
| Jan 8, 2024 | 6.000 | 6.000 | 5.850 | 5.830 | 5.830 | 1,000 |
| Jan 5, 2024 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | - |
| Jan 4, 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | - |
| Jan 3, 2024 | 5.900 | 6.000 | 5.900 | 5.900 | 5.900 | 3,000 |
| Jan 2, 2024 | 6.000 | 6.000 | 5.970 | 5.950 | 5.950 | 5,838,500 |
| Dec 29, 2023 | 5.400 | 5.550 | 5.400 | 5.550 | 5.550 | 81,000 |
| Dec 28, 2023 | 5.260 | 5.500 | 5.000 | 5.210 | 5.210 | 169,500 |
| Dec 27, 2023 | 5.000 | 5.280 | 4.950 | 5.270 | 5.270 | 81,000 |
| Dec 22, 2023 | 4.220 | 5.050 | 4.200 | 5.050 | 5.050 | 39,000 |
| Dec 21, 2023 | 4.560 | 4.660 | 4.230 | 4.510 | 4.510 | 17,500 |
| Dec 20, 2023 | 4.200 | 4.590 | 3.910 | 4.590 | 4.590 | 7,540,500 |
| Dec 19, 2023 | 4.410 | 4.410 | 3.620 | 4.250 | 4.250 | 67,000 |
| Dec 18, 2023 | 4.590 | 4.960 | 4.400 | 4.440 | 4.440 | 3,500 |
| Dec 15, 2023 | 4.650 | 4.650 | 4.600 | 4.600 | 4.600 | 3,000 |
| Dec 14, 2023 | 5.200 | 5.200 | 3.960 | 4.800 | 4.800 | 6,219,000 |
| Dec 13, 2023 | 5.050 | 5.060 | 5.060 | 5.060 | 5.060 | 4,000 |
| Dec 12, 2023 | 5.060 | 5.060 | 5.010 | 5.050 | 5.050 | 5,000 |
| Dec 11, 2023 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 4,000 |
| Dec 8, 2023 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | - |
| Dec 7, 2023 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | - |
| Dec 6, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | - |
| Dec 5, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | - |
| Dec 4, 2023 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | - |
| Dec 1, 2023 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | - |
| Nov 30, 2023 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | - |
| Nov 29, 2023 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | - |
| Nov 28, 2023 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | - |
| Nov 27, 2023 | 5.160 | 5.160 | 4.560 | 5.130 | 5.130 | 2,500 |
| Nov 24, 2023 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 3,500 |
| Nov 23, 2023 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 4,000 |
| Nov 22, 2023 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | - |
| Nov 21, 2023 | 4.960 | 4.960 | 4.960 | 4.950 | 4.950 | 3,000 |
| Nov 20, 2023 | 4.950 | 4.960 | 4.750 | 4.750 | 4.750 | 7,000 |
| Nov 17, 2023 | 4.900 | 4.900 | 4.900 | 4.780 | 4.780 | 2,000 |
| Nov 16, 2023 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | - |
| Nov 15, 2023 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 5,000 |
| Nov 14, 2023 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | - |
| Nov 13, 2023 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | - |
| Nov 10, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | - |
| Nov 9, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2,000 |
| Nov 8, 2023 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | - |
| Nov 7, 2023 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| Nov 6, 2023 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| Nov 3, 2023 | 4.750 | 4.780 | 4.750 | 4.780 | 4.780 | 5,000 |
| Nov 2, 2023 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1,000 |
| Nov 1, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | - |
| Oct 31, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | - |
| Oct 30, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 |
| Oct 27, 2023 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | - |
| Oct 26, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | - |
| Oct 25, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | - |
| Oct 24, 2023 | 4.390 | 4.390 | 4.380 | 4.380 | 4.380 | 4,500 |
| Oct 20, 2023 | 4.390 | 4.400 | 4.390 | 4.400 | 4.400 | 1,000 |
| Oct 19, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | - |
| Oct 18, 2023 | 5.000 | 5.000 | 4.500 | 4.500 | 4.500 | 52,000 |
| Oct 17, 2023 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | - |
| Oct 16, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | - |
| Oct 13, 2023 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 2,000 |
| Oct 12, 2023 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | - |
| Oct 11, 2023 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | - |
| Oct 10, 2023 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 2,000 |
| Oct 9, 2023 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | - |
| Oct 6, 2023 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 3,000 |
| Oct 5, 2023 | 4.550 | 4.810 | 4.550 | 4.810 | 4.810 | 3,500 |
| Oct 4, 2023 | 4.550 | 4.570 | 4.550 | 4.570 | 4.570 | 5,000 |
| Oct 3, 2023 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | - |
| Sep 29, 2023 | 4.500 | 4.590 | 4.500 | 4.590 | 4.590 | 5,000 |
| Sep 28, 2023 | 4.650 | 4.650 | 4.500 | 4.600 | 4.600 | 60,000 |
| Sep 27, 2023 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 2,000 |
| Sep 26, 2023 | 4.750 | 4.750 | 4.750 | 4.760 | 4.760 | 500 |
| Sep 25, 2023 | 4.770 | 4.840 | 4.500 | 4.840 | 4.840 | 4,500 |
| Sep 22, 2023 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | - |
| Sep 21, 2023 | 4.710 | 4.800 | 4.500 | 4.800 | 4.800 | 54,500 |
| Sep 20, 2023 | 5.120 | 5.160 | 4.500 | 4.650 | 4.650 | 74,000 |
| Sep 19, 2023 | 5.170 | 5.170 | 4.990 | 5.080 | 5.080 | 17,500 |
| Sep 18, 2023 | 5.120 | 5.150 | 5.120 | 5.100 | 5.100 | 52,000 |
| Sep 15, 2023 | 5.000 | 5.170 | 5.000 | 5.170 | 5.170 | 26,500 |
| Sep 14, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,000 |
| Sep 13, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | - |
| Sep 12, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,000 |
| Sep 11, 2023 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | - |
| Sep 7, 2023 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2,000 |
| Sep 6, 2023 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 500 |
| Sep 5, 2023 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 1,500 |
| Sep 4, 2023 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 500 |
| Aug 31, 2023 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | - |
| Aug 30, 2023 | 5.030 | 5.180 | 5.020 | 5.180 | 5.180 | 16,500 |
| Aug 29, 2023 | 5.100 | 5.100 | 5.010 | 5.020 | 5.020 | 2,000 |
| Aug 28, 2023 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,000 |
| Aug 25, 2023 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 |
| Aug 24, 2023 | 5.300 | 5.450 | 5.250 | 5.450 | 5.450 | 28,000 |
| Aug 23, 2023 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | - |
| Aug 22, 2023 | 5.500 | 5.500 | 5.500 | 5.490 | 5.490 | 3,000 |
| Aug 21, 2023 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 3,500 |
| Aug 18, 2023 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2,000 |
| Aug 17, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,000 |
| Aug 16, 2023 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | - |
| Aug 15, 2023 | 5.150 | 5.150 | 5.120 | 5.120 | 5.120 | 1,000 |
| Aug 14, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | - |
| Aug 11, 2023 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 2,000 |
| Aug 10, 2023 | 5.250 | 5.280 | 5.250 | 5.280 | 5.280 | 2,500 |
| Aug 9, 2023 | 5.260 | 5.260 | 5.260 | 5.250 | 5.250 | 1,000 |
| Aug 8, 2023 | 5.200 | 5.250 | 5.190 | 5.250 | 5.250 | 13,000 |
| Aug 7, 2023 | 5.500 | 5.590 | 5.030 | 5.030 | 5.030 | 1,118,500 |
| Aug 4, 2023 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | - |
| Aug 3, 2023 | 5.290 | 5.290 | 5.250 | 5.250 | 5.250 | 2,000 |
| Aug 2, 2023 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2,000 |
| Aug 1, 2023 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 6,000 |
| Jul 31, 2023 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 30,000 |
| Jul 28, 2023 | 5.300 | 5.360 | 5.200 | 5.200 | 5.200 | 30,500 |
| Jul 27, 2023 | 5.250 | 5.300 | 5.180 | 5.180 | 5.180 | 37,000 |
| Jul 26, 2023 | 5.300 | 5.300 | 5.280 | 5.280 | 5.280 | 15,000 |
| Jul 25, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | - |
| Jul 24, 2023 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 26,500 |
| Jul 21, 2023 | 5.150 | 5.150 | 5.120 | 5.120 | 5.120 | 5,500 |
| Jul 20, 2023 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 8,747,500 |
| Jul 19, 2023 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 5,000 |
| Jul 18, 2023 | 5.300 | 5.300 | 5.260 | 5.260 | 5.260 | 6,000 |
| Jul 14, 2023 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 11,500 |
| Jul 13, 2023 | 5.300 | 5.300 | 5.160 | 5.160 | 5.160 | 4,000 |
| Jul 12, 2023 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | - |
| Jul 11, 2023 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | - |
| Jul 10, 2023 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | - |
| Jul 7, 2023 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 2,000 |
| Jul 6, 2023 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| Jul 5, 2023 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| Jul 4, 2023 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2,000 |
| Jul 3, 2023 | 4.750 | 4.800 | 4.550 | 4.750 | 4.750 | 9,000 |
| Jun 30, 2023 | 4.500 | 4.680 | 4.490 | 4.800 | 4.800 | 6,500 |
| Jun 29, 2023 | 4.250 | 4.250 | 4.150 | 4.300 | 4.300 | 23,000 |
| Jun 28, 2023 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | - |
| Jun 27, 2023 | 3.500 | 3.800 | 3.500 | 3.800 | 3.800 | 2,500 |
| Jun 26, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | - |
| Jun 23, 2023 | 4.250 | 4.250 | 3.980 | 3.980 | 3.980 | 1,500 |
| Jun 21, 2023 | 0.040 Dividend | |||||
| Jun 21, 2023 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | - |
| Jun 20, 2023 | 4.350 | 4.350 | 4.350 | 4.350 | 4.310 | - |
| Jun 19, 2023 | 4.350 | 4.350 | 4.350 | 4.350 | 4.310 | - |
| Jun 16, 2023 | 4.350 | 4.350 | 4.350 | 4.350 | 4.310 | - |
| Jun 15, 2023 | 4.350 | 4.350 | 4.350 | 4.350 | 4.310 | - |
| Jun 14, 2023 | 4.350 | 4.350 | 4.350 | 4.350 | 4.310 | 500 |
| Jun 13, 2023 | 4.350 | 4.350 | 4.350 | 4.350 | 4.310 | - |
| Jun 12, 2023 | 4.350 | 4.350 | 4.350 | 4.350 | 4.310 | 2,000 |
| Jun 9, 2023 | 4.350 | 4.350 | 4.350 | 4.350 | 4.310 | 1,000 |
| Jun 8, 2023 | 4.350 | 4.350 | 4.350 | 4.350 | 4.310 | - |
| Jun 7, 2023 | 4.360 | 4.360 | 4.360 | 4.360 | 4.320 | - |
| Jun 6, 2023 | 4.520 | 4.520 | 4.520 | 4.520 | 4.479 | - |
| Jun 5, 2023 | 4.520 | 4.520 | 4.520 | 4.520 | 4.479 | - |
| Jun 2, 2023 | 4.520 | 4.520 | 4.520 | 4.520 | 4.479 | - |
| Jun 1, 2023 | 4.520 | 4.520 | 4.520 | 4.520 | 4.479 | - |
| May 31, 2023 | 4.520 | 4.520 | 4.520 | 4.520 | 4.479 | - |
| May 30, 2023 | 4.520 | 4.520 | 4.520 | 4.520 | 4.479 | - |
| May 29, 2023 | 4.300 | 4.300 | 4.300 | 4.300 | 4.261 | - |
| May 25, 2023 | 4.300 | 4.300 | 4.300 | 4.300 | 4.261 | 500 |
| May 24, 2023 | 4.600 | 4.600 | 4.600 | 4.600 | 4.558 | - |
| May 23, 2023 | 4.600 | 4.600 | 4.600 | 4.600 | 4.558 | - |
| May 22, 2023 | 4.560 | 4.560 | 4.560 | 4.560 | 4.518 | - |
| May 19, 2023 | 4.560 | 4.560 | 4.560 | 4.560 | 4.518 | - |
| May 18, 2023 | 4.560 | 4.560 | 4.560 | 4.560 | 4.518 | - |
| May 17, 2023 | 4.560 | 4.560 | 4.560 | 4.560 | 4.518 | - |
| May 16, 2023 | 4.560 | 4.560 | 4.560 | 4.560 | 4.518 | - |
| May 15, 2023 | 4.560 | 4.560 | 4.560 | 4.560 | 4.518 | - |
| May 12, 2023 | 4.560 | 4.560 | 4.560 | 4.560 | 4.518 | 72,000 |
| May 11, 2023 | 4.560 | 4.560 | 4.340 | 4.560 | 4.518 | 133,000 |
| May 10, 2023 | 4.560 | 4.560 | 4.560 | 4.560 | 4.518 | - |
| May 9, 2023 | 4.600 | 4.600 | 4.560 | 4.560 | 4.518 | 1,000 |
| May 8, 2023 | 4.880 | 4.880 | 4.880 | 4.880 | 4.835 | - |
| May 5, 2023 | 4.800 | 4.800 | 4.800 | 4.800 | 4.756 | 500 |
| May 4, 2023 | 5.000 | 5.010 | 4.980 | 4.980 | 4.934 | 37,000 |
| May 3, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 5.053 | - |
| May 2, 2023 | 5.100 | 5.180 | 5.100 | 5.100 | 5.053 | 1,000 |
| Apr 28, 2023 | 5.500 | 5.400 | 5.300 | 5.400 | 5.351 | 1,068,500 |
| Apr 27, 2023 | 5.500 | 5.300 | 4.760 | 5.300 | 5.252 | 50,500 |
| Apr 26, 2023 | 4.800 | 5.000 | 4.650 | 4.980 | 4.934 | 26,000 |