Other OTC - Delayed Quote • USD
Baidu, Inc. (BAIDF)
At close: April 26 at 12:43 PM EDT
Currency in USD 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 | 13.00 | 13.00 | 12.67 | 12.67 | 12.67 | 105,265 |
| Apr 25, 2024 | 11.76 | 12.40 | 11.76 | 12.40 | 12.40 | 733 |
| Apr 24, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 187 |
| Apr 23, 2024 | 12.65 | 12.65 | 11.83 | 12.29 | 12.29 | 196,146 |
| Apr 22, 2024 | 12.00 | 12.00 | 11.62 | 11.62 | 11.62 | 1,151 |
| Apr 19, 2024 | 11.77 | 11.95 | 11.69 | 11.72 | 11.72 | 102,763 |
| Apr 18, 2024 | 11.93 | 11.93 | 11.55 | 11.73 | 11.73 | 16,802 |
| Apr 17, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 93,704 |
| Apr 16, 2024 | 12.00 | 12.05 | 10.80 | 11.92 | 11.92 | 35,259 |
| Apr 15, 2024 | 12.63 | 12.63 | 12.00 | 12.00 | 12.00 | 1,767 |
| Apr 12, 2024 | 12.82 | 12.82 | 12.16 | 12.16 | 12.16 | 7,567 |
| Apr 11, 2024 | 12.42 | 12.70 | 12.30 | 12.60 | 12.60 | 26,796 |
| Apr 10, 2024 | 12.58 | 13.41 | 12.58 | 13.09 | 13.09 | 5,480 |
| Apr 9, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 11,030 |
| Apr 8, 2024 | 12.75 | 12.85 | 12.75 | 12.85 | 12.85 | 11,257 |
| Apr 5, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 176,185 |
| Apr 4, 2024 | 13.36 | 13.70 | 13.36 | 13.60 | 13.60 | 1,010 |
| Apr 3, 2024 | 13.95 | 13.95 | 13.50 | 13.50 | 13.50 | 2,785 |
| Apr 2, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,391 |
| Apr 1, 2024 | 13.00 | 16.20 | 13.00 | 13.50 | 13.50 | 3,282 |
| Mar 28, 2024 | 13.45 | 13.58 | 13.30 | 13.30 | 13.30 | 2,876 |
| Mar 27, 2024 | 13.16 | 13.45 | 13.16 | 13.45 | 13.45 | 4,882 |
| Mar 26, 2024 | 13.00 | 13.74 | 13.00 | 13.00 | 13.00 | 1,956 |
| Mar 25, 2024 | 12.45 | 13.28 | 12.45 | 13.28 | 13.28 | 836 |
| Mar 22, 2024 | 13.00 | 14.95 | 11.15 | 11.15 | 11.15 | 5,247 |
| Mar 21, 2024 | 13.27 | 13.27 | 12.18 | 12.18 | 12.18 | 729 |
| Mar 20, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 19, 2024 | 13.20 | 13.20 | 12.66 | 13.00 | 13.00 | 906 |
| Mar 18, 2024 | 13.05 | 13.15 | 12.98 | 13.15 | 13.15 | 70,376 |
| Mar 15, 2024 | 12.77 | 13.05 | 12.29 | 12.36 | 12.36 | 165,830 |
| Mar 14, 2024 | 13.34 | 13.34 | 12.97 | 12.97 | 12.97 | 2,742 |
| Mar 13, 2024 | 13.76 | 13.98 | 13.62 | 13.62 | 13.62 | 24,278 |
| Mar 12, 2024 | 13.45 | 13.45 | 13.00 | 13.00 | 13.00 | 20,038 |
| Mar 11, 2024 | 12.06 | 12.40 | 12.06 | 12.40 | 12.40 | 1,752 |
| Mar 8, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 325 |
| Mar 7, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 120 |
| Mar 6, 2024 | 12.83 | 12.83 | 12.06 | 12.06 | 12.06 | 359 |
| Mar 5, 2024 | 12.20 | 12.24 | 12.20 | 12.24 | 12.24 | 689 |
| Mar 4, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 1, 2024 | 13.35 | 13.35 | 13.00 | 13.00 | 13.00 | 420 |
| Feb 29, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1,148 |
| Feb 28, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 219 |
| Feb 27, 2024 | 13.91 | 14.00 | 13.29 | 13.89 | 13.89 | 21,778 |
| Feb 26, 2024 | 12.95 | 14.00 | 12.95 | 13.99 | 13.99 | 1,388 |
| Feb 23, 2024 | 14.21 | 14.21 | 13.91 | 14.00 | 14.00 | 21,410 |
| Feb 22, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 973 |
| Feb 21, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 674 |
| Feb 20, 2024 | 13.00 | 14.54 | 13.00 | 13.10 | 13.10 | 2,147 |
| Feb 16, 2024 | 13.22 | 13.22 | 13.09 | 13.09 | 13.09 | 2,071 |
| Feb 15, 2024 | 13.40 | 13.70 | 13.40 | 13.40 | 13.40 | 2,428 |
| Feb 14, 2024 | 12.55 | 13.83 | 12.55 | 13.83 | 13.83 | 613 |
| Feb 13, 2024 | 13.00 | 13.15 | 12.55 | 12.56 | 12.56 | 2,992 |
| Feb 12, 2024 | 13.45 | 13.72 | 13.00 | 13.00 | 13.00 | 6,185 |
| Feb 9, 2024 | 13.10 | 13.47 | 12.55 | 13.35 | 13.35 | 5,677 |
| Feb 8, 2024 | 13.20 | 13.50 | 13.02 | 13.50 | 13.50 | 9,329 |
| Feb 7, 2024 | 13.15 | 13.15 | 12.75 | 12.75 | 12.75 | 5,247 |
| Feb 6, 2024 | 13.62 | 13.62 | 12.89 | 13.44 | 13.44 | 1,500 |
| Feb 5, 2024 | 12.84 | 12.84 | 12.65 | 12.65 | 12.65 | 11,144 |
| Feb 2, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 300 |
| Feb 1, 2024 | 12.91 | 13.01 | 12.38 | 12.39 | 12.39 | 4,794 |
| Jan 31, 2024 | 13.47 | 13.47 | 13.43 | 13.43 | 13.43 | 11,098 |
| Jan 30, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Jan 29, 2024 | 14.01 | 14.01 | 13.16 | 13.36 | 13.36 | 2,751 |
| Jan 26, 2024 | 13.23 | 13.90 | 13.23 | 13.89 | 13.89 | 148,710 |
| Jan 25, 2024 | 14.27 | 14.56 | 13.00 | 14.05 | 14.05 | 371,165 |
| Jan 24, 2024 | 14.35 | 14.39 | 13.05 | 14.00 | 14.00 | 127,633 |
| Jan 23, 2024 | 13.25 | 14.69 | 13.25 | 14.44 | 14.44 | 1,641 |
| Jan 22, 2024 | 12.80 | 13.06 | 12.46 | 13.06 | 13.06 | 65,372 |
| Jan 19, 2024 | 13.26 | 13.26 | 12.52 | 12.55 | 12.55 | 278,727 |
| Jan 18, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Jan 17, 2024 | 11.80 | 12.25 | 11.80 | 12.25 | 12.25 | 140,445 |
| Jan 16, 2024 | 13.88 | 13.88 | 13.02 | 13.02 | 13.02 | 81,979 |
| Jan 12, 2024 | 14.33 | 15.15 | 13.80 | 13.80 | 13.80 | 444,277 |
| Jan 11, 2024 | 15.07 | 15.20 | 14.52 | 14.52 | 14.52 | 7,637 |
| Jan 10, 2024 | 14.84 | 14.84 | 14.28 | 14.42 | 14.42 | 5,300 |
| Jan 9, 2024 | 15.12 | 15.12 | 13.75 | 14.75 | 14.75 | 45,801 |
| Jan 8, 2024 | 14.53 | 14.90 | 14.53 | 14.88 | 14.88 | 55,095 |
| Jan 5, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Jan 4, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Jan 3, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 304 |
| Jan 2, 2024 | 15.14 | 15.14 | 14.20 | 14.20 | 14.20 | 668 |
| Dec 29, 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| Dec 28, 2023 | 15.38 | 15.38 | 13.94 | 13.94 | 13.94 | 2,959 |
| Dec 27, 2023 | 13.88 | 13.88 | 13.58 | 13.58 | 13.58 | 282 |
| Dec 26, 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| Dec 22, 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 10,049 |
| Dec 21, 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1,431 |
| Dec 20, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Dec 19, 2023 | 14.50 | 14.50 | 13.92 | 14.50 | 14.50 | 1,930 |
| Dec 18, 2023 | 14.00 | 14.29 | 14.00 | 14.29 | 14.29 | 518 |
| Dec 15, 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Dec 14, 2023 | 13.36 | 14.10 | 13.36 | 13.95 | 13.95 | 5,237 |
| Dec 13, 2023 | 13.97 | 14.08 | 13.60 | 13.60 | 13.60 | 2,235 |
| Dec 12, 2023 | 14.23 | 14.25 | 13.97 | 14.25 | 14.25 | 1,017 |
| Dec 11, 2023 | 14.12 | 14.40 | 14.12 | 14.40 | 14.40 | 10,989 |
| Dec 8, 2023 | 14.65 | 14.65 | 14.25 | 14.25 | 14.25 | 67,629 |
| Dec 7, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 110,502 |
| Dec 6, 2023 | 14.02 | 14.31 | 13.72 | 14.21 | 14.21 | 68,990 |
| Dec 5, 2023 | 13.58 | 14.20 | 13.28 | 14.10 | 14.10 | 62,051 |
| Dec 4, 2023 | 14.21 | 14.39 | 14.20 | 14.20 | 14.20 | 101,380 |
| Dec 1, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Nov 30, 2023 | 14.95 | 14.95 | 14.37 | 14.70 | 14.70 | 82,930 |
| Nov 29, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Nov 28, 2023 | 14.93 | 15.81 | 14.93 | 14.95 | 14.95 | 6,768 |
| Nov 27, 2023 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 791 |
| Nov 24, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 245 |
| Nov 22, 2023 | 14.27 | 15.81 | 14.27 | 15.81 | 15.81 | 2,764 |
| Nov 21, 2023 | 13.31 | 13.78 | 13.31 | 13.78 | 13.78 | 3,131 |
| Nov 20, 2023 | 13.16 | 13.20 | 13.16 | 13.20 | 13.20 | 567 |
| Nov 17, 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Nov 16, 2023 | 13.91 | 14.01 | 12.56 | 14.01 | 14.01 | 7,459 |
| Nov 15, 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 10,365 |
| Nov 14, 2023 | 13.67 | 14.01 | 13.49 | 14.01 | 14.01 | 1,763 |
| Nov 13, 2023 | 13.13 | 13.80 | 12.98 | 13.80 | 13.80 | 14,007 |
| Nov 10, 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| Nov 9, 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| Nov 8, 2023 | 13.69 | 13.69 | 12.96 | 12.96 | 12.96 | 1,353 |
| Nov 7, 2023 | 13.50 | 13.69 | 13.39 | 13.69 | 13.69 | 1,241 |
| Nov 6, 2023 | 14.27 | 14.27 | 14.00 | 14.00 | 14.00 | 417 |
| Nov 3, 2023 | 12.90 | 13.20 | 12.90 | 13.15 | 13.15 | 578,183 |
| Nov 2, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Nov 1, 2023 | 12.60 | 13.10 | 12.59 | 13.10 | 13.10 | 1,741 |
| Oct 31, 2023 | 13.15 | 13.22 | 13.15 | 13.20 | 13.20 | 801 |
| Oct 30, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Oct 27, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Oct 26, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 84,225 |
| Oct 25, 2023 | 13.16 | 14.03 | 13.16 | 13.70 | 13.70 | 91,182 |
| Oct 24, 2023 | 13.66 | 13.96 | 13.66 | 13.96 | 13.96 | 3,558 |
| Oct 23, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 168 |
| Oct 20, 2023 | 13.14 | 13.69 | 12.84 | 13.69 | 13.69 | 49,346 |
| Oct 19, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Oct 18, 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 537 |
| Oct 17, 2023 | 15.60 | 15.64 | 15.34 | 15.64 | 15.64 | 746 |
| Oct 16, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| Oct 13, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| Oct 12, 2023 | 16.58 | 16.58 | 15.86 | 15.86 | 15.86 | 1,425 |
| Oct 11, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| Oct 10, 2023 | 16.99 | 16.99 | 16.62 | 16.85 | 16.85 | 2,098 |
| Oct 9, 2023 | 16.85 | 17.15 | 16.29 | 16.58 | 16.58 | 2,398 |
| Oct 6, 2023 | 15.55 | 16.08 | 15.55 | 16.08 | 16.08 | 763 |
| Oct 5, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 232 |
| Oct 4, 2023 | 15.76 | 15.81 | 15.76 | 15.81 | 15.81 | 178,543 |
| Oct 3, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| Oct 2, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 218 |
| Sep 29, 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| Sep 28, 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| Sep 27, 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| Sep 26, 2023 | 16.02 | 16.96 | 16.02 | 16.96 | 16.96 | 4,100 |
| Sep 25, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Sep 22, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Sep 21, 2023 | 15.45 | 15.95 | 15.41 | 15.95 | 15.95 | 1,999 |
| Sep 20, 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| Sep 19, 2023 | 16.76 | 16.89 | 16.76 | 16.76 | 16.76 | 193,405 |
| Sep 18, 2023 | 16.94 | 17.38 | 16.94 | 16.94 | 16.94 | 6,814 |
| Sep 15, 2023 | 17.17 | 17.61 | 17.15 | 17.15 | 17.15 | 1,634 |
| Sep 14, 2023 | 16.72 | 17.82 | 16.72 | 17.39 | 17.39 | 122,238 |
| Sep 13, 2023 | 17.25 | 17.81 | 17.14 | 17.47 | 17.47 | 142,295 |
| Sep 12, 2023 | 17.31 | 17.43 | 17.31 | 17.43 | 17.43 | 140,719 |
| Sep 11, 2023 | 17.28 | 17.28 | 17.20 | 17.20 | 17.20 | 916 |
| Sep 8, 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 4,696 |
| Sep 7, 2023 | 17.40 | 17.40 | 16.74 | 17.14 | 17.14 | 4,759 |
| Sep 6, 2023 | 18.36 | 18.36 | 17.80 | 17.80 | 17.80 | 1,728 |
| Sep 5, 2023 | 18.72 | 18.72 | 18.26 | 18.26 | 18.26 | 2,438 |
| Sep 1, 2023 | 18.82 | 18.82 | 18.32 | 18.32 | 18.32 | 1,352 |
| Aug 31, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| Aug 30, 2023 | 16.86 | 18.35 | 16.86 | 16.86 | 16.86 | 100,995 |
| Aug 29, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| Aug 28, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 60,905 |
| Aug 25, 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 198 |
| Aug 24, 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 176 |
| Aug 23, 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 275 |
| Aug 22, 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Aug 21, 2023 | 15.60 | 16.00 | 15.00 | 15.01 | 15.01 | 3,082 |
| Aug 18, 2023 | 15.99 | 15.99 | 15.38 | 15.99 | 15.99 | 5,773 |
| Aug 17, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Aug 16, 2023 | 16.30 | 16.94 | 16.30 | 16.40 | 16.40 | 106,189 |
| Aug 15, 2023 | 16.58 | 17.68 | 16.58 | 17.00 | 17.00 | 1,924 |
| Aug 14, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 520 |
| Aug 11, 2023 | 18.00 | 18.00 | 17.93 | 17.93 | 17.93 | 1,544 |
| Aug 10, 2023 | 18.40 | 18.71 | 18.40 | 18.65 | 18.65 | 2,987 |
| Aug 9, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Aug 8, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 120,151 |
| Aug 7, 2023 | 18.85 | 19.33 | 18.25 | 18.57 | 18.57 | 2,132 |
| Aug 4, 2023 | 19.46 | 19.46 | 18.98 | 18.98 | 18.98 | 1,465 |
| Aug 3, 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| Aug 2, 2023 | 18.88 | 19.36 | 18.76 | 19.36 | 19.36 | 2,680 |
| Aug 1, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Jul 31, 2023 | 20.26 | 20.26 | 19.60 | 19.60 | 19.60 | 1,737 |
| Jul 28, 2023 | 19.25 | 19.72 | 18.34 | 18.34 | 18.34 | 709 |
| Jul 27, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Jul 26, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Jul 25, 2023 | 18.95 | 19.42 | 18.80 | 18.80 | 18.80 | 719 |
| Jul 24, 2023 | 17.92 | 18.19 | 17.92 | 18.19 | 18.19 | 453 |
| Jul 21, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Jul 20, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 100 |
| Jul 19, 2023 | 18.33 | 18.55 | 18.33 | 18.40 | 18.40 | 2,079 |
| Jul 18, 2023 | 18.98 | 18.98 | 17.79 | 18.50 | 18.50 | 785 |
| Jul 17, 2023 | 19.14 | 19.14 | 17.92 | 19.14 | 19.14 | 2,656 |
| Jul 14, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Jul 13, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Jul 12, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Jul 11, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Jul 10, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Jul 7, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Jul 6, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 350 |
| Jul 5, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| Jul 3, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| Jun 30, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| Jun 29, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| Jun 28, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 361 |
| Jun 27, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 120,536 |
| Jun 26, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 100,174 |
| Jun 23, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jun 22, 2023 | 17.64 | 18.00 | 17.64 | 18.00 | 18.00 | 607 |
| Jun 21, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 242 |
| Jun 20, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Jun 16, 2023 | 18.78 | 18.94 | 18.50 | 18.70 | 18.70 | 56,876 |
| Jun 15, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 180,756 |
| Jun 14, 2023 | 18.24 | 18.56 | 17.62 | 18.56 | 18.56 | 123,690 |
| Jun 13, 2023 | 18.26 | 18.26 | 17.74 | 18.00 | 18.00 | 154,407 |
| Jun 12, 2023 | 17.00 | 17.13 | 16.85 | 17.00 | 17.00 | 5,925 |
| Jun 9, 2023 | 17.10 | 17.12 | 16.90 | 16.99 | 16.99 | 127,332 |
| Jun 8, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 112,166 |
| Jun 7, 2023 | 16.94 | 17.51 | 16.94 | 17.23 | 17.23 | 2,120 |
| Jun 6, 2023 | 17.05 | 17.35 | 17.05 | 17.26 | 17.26 | 811 |
| Jun 5, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1,161 |
| Jun 2, 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1,580 |
| Jun 1, 2023 | 16.13 | 16.67 | 16.13 | 16.67 | 16.67 | 1,073 |
| May 31, 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 50,137 |
| May 30, 2023 | 15.53 | 16.00 | 15.53 | 16.00 | 16.00 | 276 |
| May 26, 2023 | 15.13 | 15.70 | 15.13 | 15.70 | 15.70 | 588 |
| May 25, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| May 24, 2023 | 15.43 | 15.43 | 15.25 | 15.25 | 15.25 | 481 |
| May 23, 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| May 22, 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| May 19, 2023 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 114 |
| May 18, 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| May 17, 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| May 16, 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| May 15, 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| May 12, 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 105 |
| May 11, 2023 | 14.88 | 15.48 | 14.88 | 15.48 | 15.48 | 245 |
| May 10, 2023 | 14.42 | 14.47 | 14.42 | 14.47 | 14.47 | 670 |
| May 9, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 258 |
| May 8, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 383 |
| May 5, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| May 4, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| May 3, 2023 | 14.40 | 14.72 | 14.40 | 14.72 | 14.72 | 608 |
| May 2, 2023 | 15.22 | 15.22 | 14.47 | 14.47 | 14.47 | 2,609 |
| May 1, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Apr 28, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Apr 27, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 140 |
Related Tickers
63TA.MU Tencent Music Entertainment Group
11.70
0.00%
0A2Z.IL Tencent Music Entertainment Group
9.00
0.00%
HMLA Himalaya Technologies, Inc.
0.0007
0.00%
KRKR 36Kr Holdings Inc.
0.3711
-1.56%
TCTZF Tencent Holdings Limited
44.45
+1.96%
UPXI Upexi, Inc.
0.4975
-0.44%
NPSNY Naspers Limited
38.44
+1.64%
ATHM Autohome Inc.
26.00
+3.79%
MOMO Hello Group Inc.
5.83
+1.92%
TME Tencent Music Entertainment Group
12.88
+1.58%