HKSE - Delayed Quote HKD
BOE VARITRONIX (0710.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 |
|---|---|---|---|---|---|---|
| Nov 12, 2024 | 6.250 | 6.320 | 5.780 | 5.830 | 5.830 | 3,130,100 |
| Nov 11, 2024 | 6.170 | 6.280 | 6.000 | 6.280 | 6.280 | 2,308,000 |
| Nov 8, 2024 | 6.220 | 6.400 | 6.070 | 6.130 | 6.130 | 3,378,000 |
| Nov 7, 2024 | 6.120 | 6.120 | 5.900 | 6.060 | 6.060 | 1,892,000 |
| Nov 6, 2024 | 6.020 | 6.250 | 5.970 | 6.120 | 6.120 | 3,554,000 |
| Nov 5, 2024 | 5.570 | 6.120 | 5.570 | 6.030 | 6.030 | 4,610,000 |
| Nov 4, 2024 | 5.360 | 5.640 | 5.360 | 5.570 | 5.570 | 1,435,000 |
| Nov 1, 2024 | 5.510 | 5.530 | 5.380 | 5.420 | 5.420 | 1,017,000 |
| Oct 31, 2024 | 5.660 | 5.660 | 5.450 | 5.510 | 5.510 | 1,314,000 |
| Oct 30, 2024 | 5.690 | 5.790 | 5.450 | 5.540 | 5.540 | 1,865,000 |
| Oct 29, 2024 | 5.800 | 5.870 | 5.630 | 5.670 | 5.670 | 1,630,000 |
| Oct 28, 2024 | 5.700 | 5.850 | 5.510 | 5.830 | 5.830 | 2,673,000 |
| Oct 25, 2024 | 5.510 | 5.610 | 5.440 | 5.600 | 5.600 | 2,108,000 |
| Oct 24, 2024 | 5.650 | 5.650 | 5.410 | 5.440 | 5.440 | 1,295,000 |
| Oct 23, 2024 | 5.600 | 5.780 | 5.570 | 5.700 | 5.700 | 2,189,000 |
| Oct 22, 2024 | 5.620 | 5.760 | 5.550 | 5.620 | 5.620 | 1,468,000 |
| Oct 21, 2024 | 5.550 | 5.780 | 5.550 | 5.680 | 5.680 | 2,608,000 |
| Oct 18, 2024 | 5.280 | 5.650 | 5.200 | 5.640 | 5.640 | 3,451,000 |
| Oct 17, 2024 | 5.500 | 5.570 | 5.210 | 5.260 | 5.260 | 1,975,000 |
| Oct 16, 2024 | 5.420 | 5.450 | 5.250 | 5.380 | 5.380 | 1,618,150 |
| Oct 15, 2024 | 5.600 | 5.720 | 5.300 | 5.400 | 5.400 | 4,870,000 |
| Oct 14, 2024 | 6.090 | 6.090 | 5.520 | 5.670 | 5.670 | 3,621,000 |
| Oct 10, 2024 | 6.000 | 6.270 | 5.920 | 6.090 | 6.090 | 3,750,682 |
| Oct 9, 2024 | 6.150 | 6.420 | 5.750 | 5.850 | 5.850 | 7,015,000 |
| Oct 8, 2024 | 7.100 | 7.100 | 5.990 | 6.140 | 6.140 | 11,831,233 |
| Oct 7, 2024 | 6.250 | 7.190 | 6.240 | 7.180 | 7.180 | 14,602,002 |
| Oct 4, 2024 | 5.700 | 6.150 | 5.650 | 6.140 | 6.140 | 4,479,000 |
| Oct 3, 2024 | 5.900 | 5.910 | 5.340 | 5.800 | 5.800 | 3,037,000 |
| Oct 2, 2024 | 5.750 | 6.000 | 5.710 | 5.890 | 5.890 | 5,443,384 |
| Sep 30, 2024 | 5.250 | 5.790 | 5.250 | 5.730 | 5.730 | 7,727,000 |
| Sep 27, 2024 | 4.950 | 5.280 | 4.950 | 5.250 | 5.250 | 4,447,600 |
| Sep 26, 2024 | 4.620 | 4.940 | 4.590 | 4.940 | 4.940 | 3,897,716 |
| Sep 25, 2024 | 4.760 | 4.830 | 4.570 | 4.600 | 4.600 | 1,706,000 |
| Sep 24, 2024 | 4.450 | 4.680 | 4.450 | 4.670 | 4.670 | 1,460,000 |
| Sep 23, 2024 | 4.440 | 4.550 | 4.370 | 4.440 | 4.440 | 957,000 |
| Sep 20, 2024 | 4.480 | 4.510 | 4.400 | 4.440 | 4.440 | 545,000 |
| Sep 19, 2024 | 4.580 | 4.580 | 4.360 | 4.460 | 4.460 | 661,818 |
| Sep 17, 2024 | 4.400 | 4.440 | 4.350 | 4.410 | 4.410 | 341,000 |
| Sep 16, 2024 | 4.410 | 4.460 | 4.320 | 4.380 | 4.380 | 222,000 |
| Sep 13, 2024 | 4.350 | 4.480 | 4.340 | 4.470 | 4.470 | 668,000 |
| Sep 12, 2024 | 4.410 | 4.410 | 4.340 | 4.370 | 4.370 | 225,000 |
| Sep 11, 2024 | 4.390 | 4.420 | 4.300 | 4.390 | 4.390 | 341,000 |
| Sep 10, 2024 | 4.440 | 4.440 | 4.310 | 4.390 | 4.390 | 703,000 |
| Sep 9, 2024 | 4.550 | 4.550 | 4.390 | 4.440 | 4.440 | 1,398,000 |
| Sep 5, 2024 | 4.620 | 4.640 | 4.500 | 4.540 | 4.540 | 805,000 |
| Sep 4, 2024 | 4.630 | 4.680 | 4.560 | 4.660 | 4.660 | 844,000 |
| Sep 3, 2024 | 4.550 | 4.690 | 4.540 | 4.650 | 4.650 | 661,200 |
| Sep 2, 2024 | 4.650 | 4.700 | 4.560 | 4.590 | 4.590 | 1,072,000 |
| Aug 30, 2024 | 4.610 | 4.710 | 4.610 | 4.650 | 4.650 | 1,217,000 |
| Aug 29, 2024 | 4.480 | 4.700 | 4.420 | 4.690 | 4.690 | 1,132,000 |
| Aug 28, 2024 | 4.500 | 4.570 | 4.350 | 4.520 | 4.520 | 1,301,000 |
| Aug 27, 2024 | 4.560 | 4.600 | 4.510 | 4.550 | 4.550 | 929,000 |
| Aug 26, 2024 | 4.310 | 4.650 | 4.310 | 4.560 | 4.560 | 2,493,001 |
| Aug 23, 2024 | 4.050 | 4.540 | 4.020 | 4.280 | 4.280 | 5,097,000 |
| Aug 22, 2024 | 4.100 | 4.120 | 4.050 | 4.110 | 4.110 | 740,000 |
| Aug 21, 2024 | 4.100 | 4.130 | 4.060 | 4.100 | 4.100 | 606,000 |
| Aug 20, 2024 | 4.150 | 4.230 | 4.110 | 4.130 | 4.130 | 809,000 |
| Aug 19, 2024 | 4.090 | 4.210 | 4.090 | 4.170 | 4.170 | 528,000 |
| Aug 16, 2024 | 4.090 | 4.140 | 4.040 | 4.090 | 4.090 | 501,000 |
| Aug 15, 2024 | 4.050 | 4.130 | 4.030 | 4.050 | 4.050 | 881,000 |
| Aug 14, 2024 | 4.100 | 4.130 | 4.060 | 4.070 | 4.070 | 414,000 |
| Aug 13, 2024 | 4.080 | 4.140 | 4.050 | 4.120 | 4.120 | 376,000 |
| Aug 12, 2024 | 4.250 | 4.160 | 4.080 | 4.090 | 4.090 | 382,000 |
| Aug 9, 2024 | 4.190 | 4.220 | 4.130 | 4.150 | 4.150 | 660,000 |
| Aug 8, 2024 | 4.100 | 4.170 | 4.050 | 4.100 | 4.100 | 227,000 |
| Aug 7, 2024 | 4.080 | 4.170 | 4.040 | 4.120 | 4.120 | 643,016 |
| Aug 6, 2024 | 4.190 | 4.190 | 4.050 | 4.140 | 4.140 | 1,071,000 |
| Aug 5, 2024 | 4.240 | 4.270 | 4.030 | 4.110 | 4.110 | 2,190,000 |
| Aug 2, 2024 | 4.350 | 4.420 | 4.220 | 4.270 | 4.270 | 886,000 |
| Aug 1, 2024 | 4.500 | 4.510 | 4.350 | 4.350 | 4.350 | 604,000 |
| Jul 31, 2024 | 4.400 | 4.470 | 4.320 | 4.470 | 4.470 | 640,000 |
| Jul 30, 2024 | 4.420 | 4.430 | 4.310 | 4.340 | 4.340 | 529,000 |
| Jul 29, 2024 | 4.510 | 4.510 | 4.430 | 4.470 | 4.470 | 518,130 |
| Jul 26, 2024 | 4.390 | 4.460 | 4.380 | 4.440 | 4.440 | 524,000 |
| Jul 25, 2024 | 4.350 | 4.410 | 4.310 | 4.350 | 4.350 | 1,729,000 |
| Jul 24, 2024 | 4.370 | 4.370 | 4.290 | 4.350 | 4.350 | 798,000 |
| Jul 23, 2024 | 4.470 | 4.470 | 4.340 | 4.360 | 4.360 | 653,000 |
| Jul 22, 2024 | 4.590 | 4.590 | 4.410 | 4.470 | 4.470 | 435,000 |
| Jul 19, 2024 | 4.640 | 4.640 | 4.420 | 4.470 | 4.470 | 1,039,000 |
| Jul 18, 2024 | 4.720 | 4.720 | 4.550 | 4.650 | 4.650 | 702,000 |
| Jul 17, 2024 | 4.630 | 4.740 | 4.630 | 4.690 | 4.690 | 912,900 |
| Jul 16, 2024 | 4.620 | 4.670 | 4.580 | 4.640 | 4.640 | 847,000 |
| Jul 15, 2024 | 4.700 | 4.700 | 4.590 | 4.650 | 4.650 | 670,000 |
| Jul 12, 2024 | 4.680 | 4.720 | 4.650 | 4.700 | 4.700 | 974,000 |
| Jul 11, 2024 | 4.440 | 4.680 | 4.440 | 4.620 | 4.620 | 1,443,000 |
| Jul 10, 2024 | 4.330 | 4.490 | 4.330 | 4.440 | 4.440 | 982,000 |
| Jul 9, 2024 | 4.360 | 4.390 | 4.290 | 4.370 | 4.370 | 1,117,000 |
| Jul 8, 2024 | 4.680 | 4.680 | 4.290 | 4.380 | 4.380 | 1,578,000 |
| Jul 5, 2024 | 0.190 Dividend | |||||
| Jul 4, 2024 | 4.740 | 4.820 | 4.620 | 4.700 | 4.510 | 2,410,000 |
| Jul 3, 2024 | 4.740 | 4.740 | 4.620 | 4.710 | 4.520 | 1,420,000 |
| Jul 2, 2024 | 4.740 | 4.740 | 4.600 | 4.650 | 4.462 | 1,625,580 |
| Jun 28, 2024 | 4.750 | 4.870 | 4.730 | 4.760 | 4.568 | 1,436,080 |
| Jun 27, 2024 | 4.780 | 4.780 | 4.680 | 4.740 | 4.548 | 1,209,487 |
| Jun 26, 2024 | 4.650 | 4.840 | 4.650 | 4.770 | 4.577 | 1,423,000 |
| Jun 25, 2024 | 4.870 | 4.870 | 4.680 | 4.740 | 4.548 | 922,000 |
| Jun 24, 2024 | 4.800 | 4.800 | 4.660 | 4.790 | 4.596 | 791,000 |
| Jun 21, 2024 | 4.960 | 4.970 | 4.650 | 4.750 | 4.558 | 4,952,000 |
| Jun 20, 2024 | 5.110 | 5.150 | 4.960 | 5.000 | 4.798 | 1,620,000 |
| Jun 19, 2024 | 5.060 | 5.220 | 4.930 | 5.170 | 4.961 | 3,909,000 |
| Jun 18, 2024 | 5.080 | 5.110 | 4.960 | 5.010 | 4.807 | 1,211,762 |
| Jun 17, 2024 | 5.110 | 5.130 | 5.000 | 5.070 | 4.865 | 1,125,100 |
| Jun 14, 2024 | 5.310 | 5.310 | 5.030 | 5.110 | 4.903 | 1,200,000 |
| Jun 13, 2024 | 5.090 | 5.240 | 5.090 | 5.210 | 4.999 | 654,000 |
| Jun 12, 2024 | 5.300 | 5.300 | 5.030 | 5.060 | 4.855 | 2,110,000 |
| Jun 11, 2024 | 5.540 | 5.540 | 5.150 | 5.200 | 4.990 | 1,128,000 |
| Jun 7, 2024 | 5.610 | 5.610 | 5.370 | 5.380 | 5.163 | 1,400,005 |
| Jun 6, 2024 | 5.560 | 5.630 | 5.500 | 5.540 | 5.316 | 974,000 |
| Jun 5, 2024 | 5.600 | 5.660 | 5.470 | 5.490 | 5.268 | 922,000 |
| Jun 4, 2024 | 5.530 | 5.560 | 5.410 | 5.550 | 5.326 | 769,000 |
| Jun 3, 2024 | 5.480 | 5.710 | 5.430 | 5.520 | 5.297 | 1,659,000 |
| May 31, 2024 | 5.540 | 5.570 | 5.300 | 5.330 | 5.115 | 1,448,000 |
| May 30, 2024 | 5.450 | 5.490 | 5.360 | 5.420 | 5.201 | 1,046,000 |
| May 29, 2024 | 5.530 | 5.570 | 5.400 | 5.410 | 5.191 | 1,546,000 |
| May 28, 2024 | 5.590 | 5.650 | 5.450 | 5.520 | 5.297 | 1,201,000 |
| May 27, 2024 | 5.480 | 5.560 | 5.430 | 5.520 | 5.297 | 879,000 |
| May 24, 2024 | 5.580 | 5.630 | 5.380 | 5.410 | 5.191 | 2,038,000 |
| May 23, 2024 | 5.800 | 5.800 | 5.550 | 5.580 | 5.354 | 2,450,000 |
| May 22, 2024 | 5.660 | 5.980 | 5.660 | 5.840 | 5.604 | 1,634,000 |
| May 21, 2024 | 5.830 | 5.840 | 5.590 | 5.640 | 5.412 | 1,875,800 |
| May 20, 2024 | 5.820 | 5.940 | 5.800 | 5.860 | 5.623 | 2,046,000 |
| May 17, 2024 | 6.000 | 6.060 | 5.740 | 5.940 | 5.700 | 4,370,000 |
| May 16, 2024 | 5.850 | 6.040 | 5.840 | 5.980 | 5.738 | 1,742,000 |
| May 14, 2024 | 6.180 | 6.200 | 5.900 | 5.920 | 5.681 | 1,729,600 |
| May 13, 2024 | 6.050 | 6.050 | 5.610 | 5.930 | 5.690 | 3,032,595 |
| May 10, 2024 | 5.880 | 6.160 | 5.760 | 6.130 | 5.882 | 4,947,508 |
| May 9, 2024 | 5.570 | 5.880 | 5.520 | 5.850 | 5.614 | 5,184,000 |
| May 8, 2024 | 5.680 | 5.750 | 5.510 | 5.540 | 5.316 | 2,549,000 |
| May 7, 2024 | 5.700 | 5.820 | 5.630 | 5.650 | 5.422 | 1,720,000 |
| May 6, 2024 | 5.770 | 5.770 | 5.580 | 5.680 | 5.450 | 2,166,000 |
| May 3, 2024 | 5.870 | 5.940 | 5.600 | 5.780 | 5.546 | 1,558,000 |
| May 2, 2024 | 5.360 | 5.790 | 5.360 | 5.780 | 5.546 | 4,280,105 |
| Apr 30, 2024 | 5.240 | 5.550 | 5.210 | 5.460 | 5.239 | 4,852,200 |
| Apr 29, 2024 | 5.000 | 5.500 | 5.000 | 5.300 | 5.086 | 3,595,000 |
| Apr 26, 2024 | 4.640 | 5.020 | 4.600 | 5.000 | 4.798 | 5,100,000 |
| Apr 25, 2024 | 4.580 | 4.670 | 4.500 | 4.590 | 4.404 | 1,970,000 |
| Apr 24, 2024 | 4.520 | 4.570 | 4.470 | 4.550 | 4.366 | 2,527,000 |
| Apr 23, 2024 | 4.530 | 4.530 | 4.420 | 4.450 | 4.270 | 1,118,000 |
| Apr 22, 2024 | 4.370 | 4.510 | 4.350 | 4.500 | 4.318 | 652,000 |
| Apr 19, 2024 | 4.450 | 4.450 | 4.280 | 4.400 | 4.222 | 1,117,000 |
| Apr 18, 2024 | 4.500 | 4.540 | 4.440 | 4.480 | 4.299 | 752,000 |
| Apr 17, 2024 | 4.460 | 4.510 | 4.420 | 4.500 | 4.318 | 817,000 |
| Apr 16, 2024 | 4.500 | 4.510 | 4.350 | 4.460 | 4.280 | 2,308,000 |
| Apr 15, 2024 | 4.800 | 4.800 | 4.540 | 4.540 | 4.356 | 1,679,000 |
| Apr 12, 2024 | 4.850 | 4.880 | 4.640 | 4.670 | 4.481 | 2,576,000 |
| Apr 11, 2024 | 4.970 | 4.970 | 4.710 | 4.820 | 4.625 | 2,921,000 |
| Apr 10, 2024 | 4.770 | 4.990 | 4.760 | 4.970 | 4.769 | 4,562,000 |
| Apr 9, 2024 | 4.720 | 4.850 | 4.680 | 4.740 | 4.548 | 1,739,000 |
| Apr 8, 2024 | 4.630 | 4.760 | 4.610 | 4.720 | 4.529 | 939,150 |
| Apr 5, 2024 | 4.830 | 4.830 | 4.600 | 4.660 | 4.472 | 550,000 |
| Apr 3, 2024 | 4.940 | 4.940 | 4.750 | 4.830 | 4.635 | 1,808,000 |
| Apr 2, 2024 | 4.940 | 5.100 | 4.800 | 4.930 | 4.731 | 3,387,000 |
| Mar 28, 2024 | 4.710 | 4.800 | 4.590 | 4.720 | 4.529 | 2,261,187 |
| Mar 27, 2024 | 4.740 | 4.760 | 4.620 | 4.710 | 4.520 | 2,842,000 |
| Mar 26, 2024 | 4.710 | 4.800 | 4.580 | 4.740 | 4.548 | 3,926,000 |
| Mar 25, 2024 | 5.180 | 5.240 | 4.620 | 4.640 | 4.452 | 7,112,870 |
| Mar 22, 2024 | 5.420 | 5.690 | 5.150 | 5.180 | 4.971 | 3,961,000 |
| Mar 21, 2024 | 5.400 | 5.460 | 5.300 | 5.380 | 5.163 | 2,329,000 |
| Mar 20, 2024 | 5.360 | 5.360 | 5.190 | 5.350 | 5.134 | 1,625,000 |
| Mar 19, 2024 | 5.400 | 5.400 | 5.170 | 5.200 | 4.990 | 2,291,000 |
| Mar 18, 2024 | 5.120 | 5.410 | 5.100 | 5.380 | 5.163 | 4,887,000 |
| Mar 15, 2024 | 5.190 | 5.190 | 5.010 | 5.160 | 4.951 | 2,348,000 |
| Mar 14, 2024 | 5.390 | 5.390 | 5.130 | 5.190 | 4.980 | 3,265,000 |
| Mar 13, 2024 | 5.720 | 5.720 | 5.350 | 5.390 | 5.172 | 2,517,000 |
| Mar 12, 2024 | 5.450 | 5.640 | 5.330 | 5.640 | 5.412 | 2,947,000 |
| Mar 11, 2024 | 5.170 | 5.340 | 5.080 | 5.340 | 5.124 | 1,580,000 |
| Mar 8, 2024 | 5.310 | 5.310 | 5.120 | 5.150 | 4.942 | 1,765,022 |
| Mar 7, 2024 | 5.280 | 5.290 | 5.120 | 5.220 | 5.009 | 1,005,000 |
| Mar 6, 2024 | 5.180 | 5.340 | 5.030 | 5.270 | 5.057 | 1,423,000 |
| Mar 5, 2024 | 5.450 | 5.450 | 5.130 | 5.180 | 4.971 | 3,441,000 |
| Mar 4, 2024 | 5.570 | 5.570 | 5.340 | 5.460 | 5.239 | 2,138,000 |
| Mar 1, 2024 | 5.480 | 5.600 | 5.370 | 5.570 | 5.345 | 1,307,000 |
| Feb 29, 2024 | 5.380 | 5.530 | 5.360 | 5.480 | 5.258 | 2,205,000 |
| Feb 28, 2024 | 5.670 | 5.730 | 5.360 | 5.440 | 5.220 | 1,636,000 |
| Feb 27, 2024 | 5.630 | 5.660 | 5.390 | 5.660 | 5.431 | 1,922,000 |
| Feb 26, 2024 | 5.640 | 5.770 | 5.560 | 5.660 | 5.431 | 1,252,000 |
| Feb 23, 2024 | 5.640 | 5.640 | 5.500 | 5.640 | 5.412 | 1,111,000 |
| Feb 22, 2024 | 5.600 | 5.620 | 5.430 | 5.620 | 5.393 | 1,053,000 |
| Feb 21, 2024 | 5.440 | 5.640 | 5.420 | 5.610 | 5.383 | 1,432,000 |
| Feb 20, 2024 | 5.380 | 5.470 | 5.240 | 5.450 | 5.230 | 1,162,000 |
| Feb 19, 2024 | 5.200 | 5.520 | 5.190 | 5.380 | 5.163 | 1,480,000 |
| Feb 16, 2024 | 5.100 | 5.600 | 5.100 | 5.560 | 5.335 | 2,250,000 |
| Feb 15, 2024 | 5.100 | 5.140 | 4.830 | 5.120 | 4.913 | 1,188,000 |
| Feb 14, 2024 | 5.010 | 5.150 | 4.860 | 5.140 | 4.932 | 1,137,000 |
| Feb 9, 2024 | 5.240 | 5.240 | 5.240 | 5.240 | 5.028 | - |
| Feb 8, 2024 | 5.190 | 5.310 | 5.110 | 5.300 | 5.086 | 1,496,000 |
| Feb 7, 2024 | 5.390 | 5.400 | 5.070 | 5.170 | 4.961 | 2,026,000 |
| Feb 6, 2024 | 5.000 | 5.320 | 4.990 | 5.300 | 5.086 | 2,635,000 |
| Feb 5, 2024 | 5.020 | 5.080 | 4.870 | 5.010 | 4.807 | 2,659,000 |
| Feb 2, 2024 | 5.120 | 5.250 | 5.010 | 5.120 | 4.913 | 1,583,000 |
| Feb 1, 2024 | 4.900 | 5.170 | 4.900 | 5.090 | 4.884 | 2,092,000 |
| Jan 31, 2024 | 5.260 | 5.270 | 4.850 | 5.040 | 4.836 | 3,862,000 |
| Jan 30, 2024 | 5.500 | 5.500 | 5.160 | 5.220 | 5.009 | 2,577,000 |
| Jan 29, 2024 | 5.640 | 5.700 | 5.500 | 5.550 | 5.326 | 1,682,000 |
| Jan 26, 2024 | 5.710 | 5.980 | 5.540 | 5.620 | 5.393 | 3,046,000 |
| Jan 25, 2024 | 5.700 | 5.890 | 5.570 | 5.790 | 5.556 | 4,270,000 |
| Jan 24, 2024 | 6.000 | 6.000 | 5.510 | 5.790 | 5.556 | 4,418,000 |
| Jan 23, 2024 | 5.460 | 5.760 | 5.290 | 5.720 | 5.489 | 1,979,384 |
| Jan 22, 2024 | 5.940 | 5.940 | 5.390 | 5.440 | 5.220 | 2,418,000 |
| Jan 19, 2024 | 5.740 | 5.890 | 5.600 | 5.730 | 5.498 | 2,333,000 |
| Jan 18, 2024 | 5.710 | 5.890 | 5.650 | 5.800 | 5.566 | 2,030,000 |
| Jan 17, 2024 | 5.950 | 6.000 | 5.720 | 5.800 | 5.566 | 2,263,000 |
| Jan 16, 2024 | 6.150 | 6.200 | 5.950 | 6.170 | 5.921 | 1,401,000 |
| Jan 15, 2024 | 6.430 | 6.430 | 6.430 | 6.430 | 6.170 | - |
| Jan 12, 2024 | 6.590 | 6.590 | 6.330 | 6.430 | 6.170 | 1,219,000 |
| Jan 11, 2024 | 6.310 | 6.670 | 6.310 | 6.590 | 6.324 | 1,202,200 |
| Jan 10, 2024 | 6.520 | 6.520 | 6.260 | 6.340 | 6.084 | 1,346,000 |
| Jan 9, 2024 | 6.580 | 6.600 | 6.400 | 6.500 | 6.237 | 611,000 |
| Jan 8, 2024 | 6.810 | 6.810 | 6.390 | 6.480 | 6.218 | 1,710,000 |
| Jan 5, 2024 | 6.920 | 6.920 | 6.650 | 6.760 | 6.487 | 1,100,346 |
| Jan 4, 2024 | 6.610 | 6.900 | 6.480 | 6.900 | 6.621 | 819,000 |
| Jan 3, 2024 | 6.790 | 6.790 | 6.520 | 6.650 | 6.381 | 964,000 |
| Jan 2, 2024 | 7.140 | 7.140 | 6.730 | 6.770 | 6.496 | 1,271,000 |
| Dec 29, 2023 | 6.900 | 7.140 | 6.810 | 7.060 | 6.775 | 1,386,000 |
| Dec 28, 2023 | 6.490 | 6.980 | 6.460 | 6.940 | 6.659 | 1,959,000 |
| Dec 27, 2023 | 6.400 | 6.480 | 6.280 | 6.460 | 6.199 | 857,000 |
| Dec 22, 2023 | 6.690 | 6.690 | 6.310 | 6.390 | 6.132 | 1,175,000 |
| Dec 21, 2023 | 6.390 | 6.520 | 6.280 | 6.420 | 6.160 | 798,000 |
| Dec 20, 2023 | 6.360 | 6.570 | 6.340 | 6.470 | 6.208 | 962,700 |
| Dec 19, 2023 | 6.610 | 6.610 | 6.340 | 6.430 | 6.170 | 871,000 |
| Dec 18, 2023 | 6.700 | 6.700 | 6.450 | 6.590 | 6.324 | 959,000 |
| Dec 15, 2023 | 6.550 | 6.950 | 6.510 | 6.770 | 6.496 | 1,817,000 |
| Dec 14, 2023 | 6.280 | 6.600 | 6.280 | 6.350 | 6.093 | 1,428,000 |
| Dec 13, 2023 | 6.470 | 6.470 | 6.170 | 6.270 | 6.017 | 1,983,000 |
| Dec 12, 2023 | 6.540 | 6.570 | 6.390 | 6.470 | 6.208 | 1,442,620 |
| Dec 11, 2023 | 6.450 | 6.640 | 6.230 | 6.550 | 6.285 | 1,897,644 |
| Dec 8, 2023 | 6.800 | 6.880 | 6.380 | 6.450 | 6.189 | 5,648,000 |
| Dec 7, 2023 | 7.020 | 7.070 | 6.700 | 6.800 | 6.525 | 2,963,000 |
| Dec 6, 2023 | 7.120 | 7.500 | 7.050 | 7.130 | 6.842 | 2,301,110 |
| Dec 5, 2023 | 7.300 | 7.550 | 7.080 | 7.250 | 6.957 | 2,463,000 |
| Dec 4, 2023 | 7.610 | 7.750 | 7.260 | 7.420 | 7.120 | 2,329,000 |
| Dec 1, 2023 | 7.850 | 7.850 | 7.380 | 7.600 | 7.293 | 2,078,000 |
| Nov 30, 2023 | 7.990 | 7.990 | 7.500 | 7.850 | 7.533 | 3,589,985 |
| Nov 29, 2023 | 8.220 | 8.300 | 7.730 | 7.880 | 7.561 | 1,744,000 |
| Nov 28, 2023 | 8.050 | 8.360 | 7.960 | 8.170 | 7.840 | 1,594,000 |
| Nov 27, 2023 | 8.200 | 8.200 | 7.850 | 7.980 | 7.657 | 1,132,000 |
| Nov 24, 2023 | 8.380 | 8.380 | 8.020 | 8.100 | 7.773 | 1,064,000 |
| Nov 23, 2023 | 8.050 | 8.360 | 7.930 | 8.340 | 8.003 | 1,377,000 |
| Nov 22, 2023 | 8.190 | 8.200 | 7.900 | 8.010 | 7.686 | 1,807,016 |
| Nov 21, 2023 | 8.630 | 8.740 | 8.130 | 8.200 | 7.869 | 2,065,000 |
| Nov 20, 2023 | 8.240 | 8.670 | 8.240 | 8.580 | 8.233 | 2,651,400 |
| Nov 17, 2023 | 8.050 | 8.310 | 8.020 | 8.240 | 7.907 | 1,597,000 |
| Nov 16, 2023 | 8.060 | 8.340 | 8.020 | 8.200 | 7.869 | 2,595,000 |
| Nov 15, 2023 | 8.180 | 8.450 | 7.980 | 7.980 | 7.657 | 3,898,500 |
| Nov 14, 2023 | 7.650 | 8.060 | 7.650 | 8.000 | 7.677 | 2,910,000 |
| Nov 13, 2023 | 7.430 | 7.580 | 7.260 | 7.550 | 7.245 | 702,000 |
Related Tickers
0732.HK TRULY INT'L
0.980
-3.92%
1480.HK YAN TAT GROUP
1.040
-1.89%
2551.HK APT Electronics Co Ltd
4.590
-12.90%
1478.HK Q TECH
5.090
-1.17%
1888.HK KB LAMINATES
7.450
+1.09%
1415.HK COWELL
26.050
-0.57%
6088.HK FIT Hon Teng Limited
2.580
-6.18%
8AZ.SI Aztech Global Ltd.
0.6750
-0.74%
MPTI M-tron Industries, Inc.
54.22
-2.00%
2382.HK Sunny Optical Technology (Group) Company Limited
56.400
-3.84%