HKSE - Delayed Quote HKD
HOPSON DEV HOLD (0754.HK)
As of 11:59 AM GMT+8. Market Open.
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 7, 2024 | 3.790 | 4.290 | 3.740 | 4.210 | 4.210 | 10,335,102 |
| Nov 6, 2024 | 3.830 | 3.890 | 3.670 | 3.770 | 3.770 | 4,770,500 |
| Nov 5, 2024 | 3.630 | 3.820 | 3.610 | 3.790 | 3.790 | 5,620,900 |
| Nov 4, 2024 | 3.550 | 3.610 | 3.510 | 3.600 | 3.600 | 2,722,800 |
| Nov 1, 2024 | 3.530 | 3.580 | 3.450 | 3.550 | 3.550 | 2,738,846 |
| Oct 31, 2024 | 3.430 | 3.620 | 3.390 | 3.490 | 3.490 | 9,037,557 |
| Oct 30, 2024 | 3.410 | 3.490 | 3.370 | 3.410 | 3.410 | 3,117,100 |
| Oct 29, 2024 | 3.530 | 3.600 | 3.370 | 3.400 | 3.400 | 4,259,800 |
| Oct 28, 2024 | 3.420 | 3.510 | 3.390 | 3.500 | 3.500 | 7,932,892 |
| Oct 25, 2024 | 3.480 | 3.550 | 3.380 | 3.400 | 3.400 | 10,526,000 |
| Oct 24, 2024 | 3.540 | 3.530 | 3.400 | 3.460 | 3.460 | 4,951,900 |
| Oct 23, 2024 | 3.640 | 3.670 | 3.510 | 3.530 | 3.530 | 7,256,700 |
| Oct 22, 2024 | 3.650 | 3.690 | 3.560 | 3.580 | 3.580 | 6,310,472 |
| Oct 21, 2024 | 3.750 | 3.760 | 3.580 | 3.600 | 3.600 | 5,638,800 |
| Oct 18, 2024 | 3.690 | 3.850 | 3.560 | 3.750 | 3.750 | 7,234,000 |
| Oct 17, 2024 | 3.900 | 4.000 | 3.580 | 3.600 | 3.600 | 9,347,800 |
| Oct 16, 2024 | 3.650 | 3.930 | 3.570 | 3.920 | 3.920 | 12,203,724 |
| Oct 15, 2024 | 3.890 | 3.910 | 3.500 | 3.590 | 3.590 | 8,752,290 |
| Oct 14, 2024 | 4.100 | 4.190 | 3.760 | 3.850 | 3.850 | 7,266,900 |
| Oct 10, 2024 | 3.920 | 4.150 | 3.820 | 3.980 | 3.980 | 10,456,435 |
| Oct 9, 2024 | 4.300 | 4.380 | 3.780 | 3.840 | 3.840 | 14,642,356 |
| Oct 8, 2024 | 4.900 | 5.040 | 4.080 | 4.240 | 4.240 | 23,473,400 |
| Oct 7, 2024 | 4.710 | 4.930 | 4.510 | 4.930 | 4.930 | 9,500,988 |
| Oct 4, 2024 | 4.760 | 5.010 | 4.240 | 4.630 | 4.630 | 12,496,800 |
| Oct 3, 2024 | 6.200 | 6.500 | 4.620 | 4.750 | 4.750 | 21,321,640 |
| Oct 2, 2024 | 4.970 | 6.500 | 4.650 | 6.180 | 6.180 | 28,890,370 |
| Sep 30, 2024 | 3.800 | 5.320 | 3.800 | 4.830 | 4.830 | 55,537,138 |
| Sep 27, 2024 | 3.320 | 3.440 | 3.150 | 3.440 | 3.440 | 9,947,726 |
| Sep 26, 2024 | 2.700 | 3.100 | 2.690 | 3.070 | 3.070 | 12,558,314 |
| Sep 25, 2024 | 2.740 | 2.850 | 2.690 | 2.720 | 2.720 | 4,519,761 |
| Sep 24, 2024 | 2.560 | 2.660 | 2.530 | 2.660 | 2.660 | 3,826,600 |
| Sep 23, 2024 | 2.500 | 2.550 | 2.480 | 2.490 | 2.490 | 1,704,471 |
| Sep 20, 2024 | 2.490 | 2.500 | 2.430 | 2.480 | 2.480 | 5,510,392 |
| Sep 19, 2024 | 2.410 | 2.470 | 2.410 | 2.450 | 2.450 | 3,213,640 |
| Sep 17, 2024 | 2.460 | 2.460 | 2.320 | 2.360 | 2.360 | 653,800 |
| Sep 16, 2024 | 2.480 | 2.480 | 2.340 | 2.410 | 2.410 | 2,059,380 |
| Sep 13, 2024 | 2.470 | 2.550 | 2.430 | 2.460 | 2.460 | 2,826,592 |
| Sep 12, 2024 | 2.540 | 2.540 | 2.440 | 2.460 | 2.460 | 2,342,723 |
| Sep 11, 2024 | 2.590 | 2.590 | 2.470 | 2.490 | 2.490 | 2,390,900 |
| Sep 10, 2024 | 2.650 | 2.650 | 2.560 | 2.570 | 2.570 | 1,617,300 |
| Sep 9, 2024 | 2.680 | 2.680 | 2.610 | 2.630 | 2.630 | 983,800 |
| Sep 5, 2024 | 2.710 | 2.760 | 2.680 | 2.700 | 2.700 | 1,478,000 |
| Sep 4, 2024 | 2.710 | 2.730 | 2.650 | 2.690 | 2.690 | 951,600 |
| Sep 3, 2024 | 2.640 | 2.750 | 2.620 | 2.700 | 2.700 | 2,962,900 |
| Sep 2, 2024 | 2.670 | 2.680 | 2.610 | 2.640 | 2.640 | 1,563,171 |
| Aug 30, 2024 | 2.630 | 2.780 | 2.600 | 2.680 | 2.680 | 3,742,248 |
| Aug 29, 2024 | 2.670 | 2.680 | 2.610 | 2.630 | 2.630 | 1,724,750 |
| Aug 28, 2024 | 2.760 | 2.760 | 2.670 | 2.680 | 2.680 | 1,053,600 |
| Aug 27, 2024 | 2.810 | 2.820 | 2.740 | 2.790 | 2.790 | 656,000 |
| Aug 26, 2024 | 2.800 | 2.850 | 2.800 | 2.810 | 2.810 | 590,600 |
| Aug 23, 2024 | 2.820 | 2.830 | 2.730 | 2.800 | 2.800 | 1,149,248 |
| Aug 22, 2024 | 2.910 | 2.910 | 2.800 | 2.830 | 2.830 | 1,123,126 |
| Aug 21, 2024 | 2.880 | 2.910 | 2.860 | 2.900 | 2.900 | 414,000 |
| Aug 20, 2024 | 2.900 | 2.940 | 2.890 | 2.920 | 2.920 | 401,200 |
| Aug 19, 2024 | 2.920 | 2.950 | 2.920 | 2.930 | 2.930 | 399,200 |
| Aug 16, 2024 | 2.930 | 2.930 | 2.870 | 2.890 | 2.890 | 378,700 |
| Aug 15, 2024 | 2.910 | 2.910 | 2.850 | 2.890 | 2.890 | 377,064 |
| Aug 14, 2024 | 2.940 | 2.950 | 2.850 | 2.890 | 2.890 | 722,100 |
| Aug 13, 2024 | 2.930 | 2.960 | 2.900 | 2.920 | 2.920 | 780,020 |
| Aug 12, 2024 | 2.940 | 2.960 | 2.920 | 2.960 | 2.960 | 2,854,061 |
| Aug 9, 2024 | 2.900 | 3.010 | 2.900 | 2.970 | 2.970 | 2,259,800 |
| Aug 8, 2024 | 2.900 | 2.940 | 2.850 | 2.890 | 2.890 | 1,000,500 |
| Aug 7, 2024 | 2.890 | 2.920 | 2.860 | 2.900 | 2.900 | 1,076,300 |
| Aug 6, 2024 | 2.930 | 2.980 | 2.870 | 2.900 | 2.900 | 918,179 |
| Aug 5, 2024 | 2.950 | 2.970 | 2.910 | 2.930 | 2.930 | 4,360,400 |
| Aug 2, 2024 | 2.980 | 2.980 | 2.920 | 2.950 | 2.950 | 674,350 |
| Aug 1, 2024 | 3.030 | 3.030 | 2.950 | 2.980 | 2.980 | 774,900 |
| Jul 31, 2024 | 2.980 | 3.040 | 2.920 | 3.000 | 3.000 | 1,667,376 |
| Jul 30, 2024 | 3.020 | 3.020 | 2.930 | 2.930 | 2.930 | 1,083,992 |
| Jul 29, 2024 | 3.050 | 3.050 | 3.000 | 3.010 | 3.010 | 717,400 |
| Jul 26, 2024 | 3.060 | 3.070 | 3.010 | 3.040 | 3.040 | 1,710,500 |
| Jul 25, 2024 | 3.040 | 3.060 | 3.010 | 3.020 | 3.020 | 1,213,800 |
| Jul 24, 2024 | 3.130 | 3.120 | 3.020 | 3.040 | 3.040 | 1,183,196 |
| Jul 23, 2024 | 3.220 | 3.250 | 3.090 | 3.120 | 3.120 | 1,303,982 |
| Jul 22, 2024 | 3.260 | 3.260 | 3.200 | 3.210 | 3.210 | 753,800 |
| Jul 19, 2024 | 3.410 | 3.410 | 3.240 | 3.240 | 3.240 | 2,020,600 |
| Jul 18, 2024 | 3.410 | 3.440 | 3.370 | 3.400 | 3.400 | 782,500 |
| Jul 17, 2024 | 3.400 | 3.440 | 3.380 | 3.410 | 3.410 | 655,600 |
| Jul 16, 2024 | 3.450 | 3.450 | 3.360 | 3.380 | 3.380 | 678,600 |
| Jul 15, 2024 | 3.500 | 3.500 | 3.410 | 3.430 | 3.430 | 665,200 |
| Jul 12, 2024 | 3.460 | 3.570 | 3.450 | 3.510 | 3.510 | 1,338,000 |
| Jul 11, 2024 | 3.470 | 3.470 | 3.390 | 3.430 | 3.430 | 1,234,038 |
| Jul 10, 2024 | 3.490 | 3.490 | 3.390 | 3.400 | 3.400 | 1,075,800 |
| Jul 9, 2024 | 3.460 | 3.490 | 3.450 | 3.460 | 3.460 | 907,500 |
| Jul 8, 2024 | 3.590 | 3.590 | 3.370 | 3.460 | 3.460 | 4,689,300 |
| Jul 4, 2024 | 3.670 | 3.670 | 3.600 | 3.620 | 3.620 | 678,900 |
| Jul 3, 2024 | 3.600 | 3.670 | 3.570 | 3.650 | 3.650 | 3,893,000 |
| Jul 2, 2024 | 3.670 | 3.670 | 3.560 | 3.580 | 3.580 | 1,991,400 |
| Jun 28, 2024 | 3.580 | 3.620 | 3.550 | 3.580 | 3.580 | 1,148,400 |
| Jun 27, 2024 | 3.630 | 3.630 | 3.560 | 3.580 | 3.580 | 1,319,600 |
| Jun 26, 2024 | 3.610 | 3.630 | 3.580 | 3.630 | 3.630 | 940,888 |
| Jun 25, 2024 | 3.620 | 3.670 | 3.590 | 3.630 | 3.630 | 1,673,700 |
| Jun 24, 2024 | 3.610 | 3.620 | 3.560 | 3.620 | 3.620 | 1,440,160 |
| Jun 21, 2024 | 3.630 | 3.640 | 3.570 | 3.610 | 3.610 | 2,685,435 |
| Jun 20, 2024 | 3.610 | 3.610 | 3.560 | 3.580 | 3.580 | 1,482,500 |
| Jun 19, 2024 | 3.600 | 3.650 | 3.580 | 3.590 | 3.590 | 1,125,832 |
| Jun 18, 2024 | 3.620 | 3.630 | 3.560 | 3.600 | 3.600 | 980,861 |
| Jun 17, 2024 | 3.650 | 3.650 | 3.580 | 3.610 | 3.610 | 1,068,440 |
| Jun 14, 2024 | 3.640 | 3.700 | 3.570 | 3.650 | 3.650 | 1,154,100 |
| Jun 13, 2024 | 3.690 | 3.690 | 3.590 | 3.640 | 3.640 | 1,171,990 |
| Jun 12, 2024 | 3.660 | 3.690 | 3.620 | 3.640 | 3.640 | 1,053,200 |
| Jun 11, 2024 | 3.680 | 3.710 | 3.610 | 3.660 | 3.660 | 1,344,600 |
| Jun 7, 2024 | 3.690 | 3.730 | 3.670 | 3.700 | 3.700 | 987,540 |
| Jun 6, 2024 | 3.780 | 3.780 | 3.630 | 3.690 | 3.690 | 1,699,000 |
| Jun 5, 2024 | 3.830 | 3.830 | 3.700 | 3.730 | 3.730 | 1,644,269 |
| Jun 4, 2024 | 3.760 | 3.860 | 3.720 | 3.820 | 3.820 | 2,014,276 |
| Jun 3, 2024 | 3.800 | 3.840 | 3.750 | 3.790 | 3.790 | 1,086,083 |
| May 31, 2024 | 3.870 | 3.910 | 3.780 | 3.780 | 3.780 | 2,744,900 |
| May 30, 2024 | 3.900 | 3.900 | 3.770 | 3.850 | 3.850 | 2,039,301 |
| May 29, 2024 | 3.860 | 3.990 | 3.860 | 3.900 | 3.900 | 1,996,600 |
| May 28, 2024 | 4.070 | 4.070 | 3.840 | 3.890 | 3.890 | 2,865,539 |
| May 27, 2024 | 3.940 | 3.970 | 3.850 | 3.970 | 3.970 | 3,606,608 |
| May 24, 2024 | 4.050 | 4.060 | 3.830 | 3.920 | 3.920 | 6,259,207 |
| May 23, 2024 | 4.110 | 4.150 | 3.990 | 4.050 | 4.050 | 2,359,393 |
| May 22, 2024 | 4.150 | 4.330 | 4.140 | 4.180 | 4.180 | 2,329,734 |
| May 21, 2024 | 4.330 | 4.330 | 4.160 | 4.170 | 4.170 | 3,167,844 |
| May 20, 2024 | 4.440 | 4.470 | 4.250 | 4.310 | 4.310 | 5,466,956 |
| May 17, 2024 | 4.200 | 4.400 | 4.100 | 4.360 | 4.360 | 8,260,921 |
| May 16, 2024 | 3.890 | 4.130 | 3.890 | 4.050 | 4.050 | 5,749,482 |
| May 14, 2024 | 3.850 | 3.920 | 3.760 | 3.840 | 3.840 | 2,118,387 |
| May 13, 2024 | 3.910 | 3.910 | 3.800 | 3.860 | 3.860 | 1,719,575 |
| May 10, 2024 | 3.780 | 3.910 | 3.710 | 3.870 | 3.870 | 5,637,406 |
| May 9, 2024 | 3.710 | 3.800 | 3.630 | 3.750 | 3.750 | 1,639,904 |
| May 8, 2024 | 3.860 | 3.860 | 3.650 | 3.670 | 3.670 | 1,900,209 |
| May 7, 2024 | 3.820 | 3.870 | 3.760 | 3.870 | 3.870 | 2,008,360 |
| May 6, 2024 | 3.980 | 3.980 | 3.780 | 3.800 | 3.800 | 3,010,435 |
| May 3, 2024 | 3.890 | 3.960 | 3.840 | 3.940 | 3.940 | 811,447 |
| May 2, 2024 | 3.780 | 3.940 | 3.690 | 3.780 | 3.780 | 2,767,200 |
| Apr 30, 2024 | 3.750 | 3.750 | 3.620 | 3.740 | 3.740 | 9,030,600 |
| Apr 29, 2024 | 3.630 | 3.860 | 3.630 | 3.700 | 3.700 | 10,668,475 |
| Apr 26, 2024 | 3.480 | 3.590 | 3.440 | 3.580 | 3.580 | 8,291,640 |
| Apr 25, 2024 | 3.450 | 3.470 | 3.390 | 3.470 | 3.470 | 7,809,100 |
| Apr 24, 2024 | 3.410 | 3.420 | 3.340 | 3.400 | 3.400 | 7,695,400 |
| Apr 23, 2024 | 3.400 | 3.400 | 3.340 | 3.380 | 3.380 | 821,903 |
| Apr 22, 2024 | 3.410 | 3.450 | 3.370 | 3.400 | 3.400 | 1,145,290 |
| Apr 19, 2024 | 3.400 | 3.410 | 3.340 | 3.410 | 3.410 | 824,200 |
| Apr 18, 2024 | 3.370 | 3.410 | 3.330 | 3.400 | 3.400 | 770,150 |
| Apr 17, 2024 | 3.450 | 3.450 | 3.350 | 3.370 | 3.370 | 1,122,288 |
| Apr 16, 2024 | 3.430 | 3.430 | 3.320 | 3.370 | 3.370 | 2,831,000 |
| Apr 15, 2024 | 3.400 | 3.430 | 3.330 | 3.430 | 3.430 | 1,488,376 |
| Apr 12, 2024 | 3.520 | 3.520 | 3.380 | 3.400 | 3.400 | 1,202,000 |
| Apr 11, 2024 | 3.490 | 3.490 | 3.360 | 3.480 | 3.480 | 1,397,372 |
| Apr 10, 2024 | 3.490 | 3.520 | 3.470 | 3.490 | 3.490 | 954,500 |
| Apr 9, 2024 | 3.450 | 3.490 | 3.390 | 3.470 | 3.470 | 558,528 |
| Apr 8, 2024 | 3.510 | 3.530 | 3.440 | 3.450 | 3.450 | 1,466,691 |
| Apr 5, 2024 | 3.500 | 3.540 | 3.480 | 3.510 | 3.510 | 475,800 |
| Apr 3, 2024 | 3.510 | 3.540 | 3.470 | 3.500 | 3.500 | 1,755,000 |
| Apr 2, 2024 | 3.550 | 3.580 | 3.480 | 3.510 | 3.510 | 1,736,665 |
| Mar 28, 2024 | 3.540 | 3.570 | 3.480 | 3.550 | 3.550 | 1,298,030 |
| Mar 27, 2024 | 3.560 | 3.620 | 3.520 | 3.530 | 3.530 | 1,737,072 |
| Mar 26, 2024 | 3.580 | 3.630 | 3.510 | 3.560 | 3.560 | 2,866,302 |
| Mar 25, 2024 | 3.610 | 3.630 | 3.510 | 3.590 | 3.590 | 2,337,959 |
| Mar 22, 2024 | 3.630 | 3.630 | 3.510 | 3.570 | 3.570 | 2,113,947 |
| Mar 21, 2024 | 3.590 | 3.660 | 3.570 | 3.620 | 3.620 | 1,679,611 |
| Mar 20, 2024 | 3.580 | 3.610 | 3.520 | 3.560 | 3.560 | 2,855,130 |
| Mar 19, 2024 | 3.610 | 3.610 | 3.520 | 3.600 | 3.600 | 2,181,800 |
| Mar 18, 2024 | 3.640 | 3.650 | 3.560 | 3.610 | 3.610 | 1,577,761 |
| Mar 15, 2024 | 3.660 | 3.690 | 3.610 | 3.630 | 3.630 | 2,401,172 |
| Mar 14, 2024 | 3.730 | 3.760 | 3.660 | 3.690 | 3.690 | 994,176 |
| Mar 13, 2024 | 3.810 | 3.830 | 3.690 | 3.740 | 3.740 | 807,700 |
| Mar 12, 2024 | 3.630 | 3.880 | 3.620 | 3.850 | 3.850 | 1,522,200 |
| Mar 11, 2024 | 3.630 | 3.670 | 3.610 | 3.660 | 3.660 | 644,703 |
| Mar 8, 2024 | 3.630 | 3.660 | 3.600 | 3.630 | 3.630 | 378,587 |
| Mar 7, 2024 | 3.680 | 3.680 | 3.580 | 3.600 | 3.600 | 1,653,100 |
| Mar 6, 2024 | 3.640 | 3.740 | 3.610 | 3.660 | 3.660 | 2,672,085 |
| Mar 5, 2024 | 3.600 | 3.690 | 3.590 | 3.650 | 3.650 | 1,453,900 |
| Mar 4, 2024 | 3.730 | 3.730 | 3.600 | 3.600 | 3.600 | 1,079,469 |
| Mar 1, 2024 | 3.730 | 3.760 | 3.680 | 3.760 | 3.760 | 727,133 |
| Feb 29, 2024 | 3.770 | 3.830 | 3.700 | 3.750 | 3.750 | 1,786,535 |
| Feb 28, 2024 | 3.910 | 3.910 | 3.710 | 3.800 | 3.800 | 1,262,300 |
| Feb 27, 2024 | 3.900 | 3.920 | 3.820 | 3.910 | 3.910 | 1,203,456 |
| Feb 26, 2024 | 3.960 | 3.960 | 3.840 | 3.890 | 3.890 | 900,100 |
| Feb 23, 2024 | 3.980 | 4.020 | 3.880 | 3.920 | 3.920 | 1,356,800 |
| Feb 22, 2024 | 4.000 | 4.000 | 3.840 | 3.970 | 3.970 | 1,187,544 |
| Feb 21, 2024 | 3.820 | 3.980 | 3.760 | 3.980 | 3.980 | 1,939,800 |
| Feb 20, 2024 | 3.810 | 3.820 | 3.750 | 3.800 | 3.800 | 561,600 |
| Feb 19, 2024 | 3.920 | 3.930 | 3.740 | 3.820 | 3.820 | 944,500 |
| Feb 16, 2024 | 3.760 | 4.010 | 3.760 | 3.960 | 3.960 | 491,400 |
| Feb 15, 2024 | 3.780 | 3.800 | 3.690 | 3.790 | 3.790 | 383,681 |
| Feb 14, 2024 | 3.720 | 3.790 | 3.660 | 3.780 | 3.780 | 922,100 |
| Feb 9, 2024 | 3.710 | 3.890 | 3.600 | 3.880 | 3.880 | 725,600 |
| Feb 8, 2024 | 3.760 | 3.770 | 3.640 | 3.760 | 3.760 | 1,070,922 |
| Feb 7, 2024 | 3.710 | 3.780 | 3.630 | 3.680 | 3.680 | 1,017,800 |
| Feb 6, 2024 | 3.670 | 3.730 | 3.570 | 3.720 | 3.720 | 1,274,809 |
| Feb 5, 2024 | 3.600 | 3.600 | 3.480 | 3.580 | 3.580 | 654,723 |
| Feb 2, 2024 | 3.580 | 3.680 | 3.530 | 3.600 | 3.600 | 1,577,369 |
| Feb 1, 2024 | 3.600 | 3.640 | 3.520 | 3.580 | 3.580 | 675,200 |
| Jan 31, 2024 | 3.590 | 3.640 | 3.530 | 3.610 | 3.610 | 1,017,500 |
| Jan 30, 2024 | 3.760 | 3.760 | 3.560 | 3.630 | 3.630 | 591,823 |
| Jan 29, 2024 | 3.880 | 3.950 | 3.720 | 3.740 | 3.740 | 1,131,600 |
| Jan 26, 2024 | 3.720 | 3.870 | 3.720 | 3.800 | 3.800 | 1,896,500 |
| Jan 25, 2024 | 3.630 | 3.830 | 3.630 | 3.810 | 3.810 | 1,364,780 |
| Jan 24, 2024 | 3.600 | 3.740 | 3.540 | 3.710 | 3.710 | 761,770 |
| Jan 23, 2024 | 3.520 | 3.660 | 3.490 | 3.600 | 3.600 | 835,516 |
| Jan 22, 2024 | 3.600 | 3.600 | 3.480 | 3.530 | 3.530 | 1,343,100 |
| Jan 19, 2024 | 3.600 | 3.630 | 3.530 | 3.590 | 3.590 | 658,300 |
| Jan 18, 2024 | 3.650 | 3.660 | 3.530 | 3.600 | 3.600 | 1,261,700 |
| Jan 17, 2024 | 3.760 | 3.760 | 3.610 | 3.650 | 3.650 | 1,084,600 |
| Jan 16, 2024 | 3.840 | 3.860 | 3.750 | 3.800 | 3.800 | 598,802 |
| Jan 15, 2024 | 3.900 | 3.920 | 3.800 | 3.840 | 3.840 | 283,000 |
| Jan 12, 2024 | 3.870 | 3.940 | 3.860 | 3.910 | 3.910 | 525,774 |
| Jan 11, 2024 | 3.920 | 3.950 | 3.790 | 3.910 | 3.910 | 537,300 |
| Jan 10, 2024 | 3.880 | 3.940 | 3.800 | 3.920 | 3.920 | 361,612 |
| Jan 9, 2024 | 3.950 | 3.950 | 3.850 | 3.900 | 3.900 | 283,871 |
| Jan 8, 2024 | 3.960 | 4.040 | 3.880 | 3.950 | 3.950 | 289,400 |
| Jan 5, 2024 | 3.880 | 3.960 | 3.850 | 3.950 | 3.950 | 351,980 |
| Jan 4, 2024 | 3.880 | 3.910 | 3.820 | 3.900 | 3.900 | 461,700 |
| Jan 3, 2024 | 3.940 | 3.990 | 3.880 | 3.920 | 3.920 | 215,651 |
| Jan 2, 2024 | 4.120 | 4.120 | 3.890 | 3.960 | 3.960 | 414,300 |
| Dec 29, 2023 | 4.010 | 4.060 | 3.910 | 4.060 | 4.060 | 805,183 |
| Dec 28, 2023 | 3.820 | 3.990 | 3.790 | 3.960 | 3.960 | 850,518 |
| Dec 27, 2023 | 3.810 | 3.870 | 3.750 | 3.840 | 3.840 | 418,539 |
| Dec 22, 2023 | 3.920 | 3.950 | 3.790 | 3.840 | 3.840 | 741,220 |
| Dec 21, 2023 | 3.800 | 3.930 | 3.780 | 3.910 | 3.910 | 703,310 |
| Dec 20, 2023 | 3.850 | 3.930 | 3.780 | 3.850 | 3.850 | 1,763,292 |
| Dec 19, 2023 | 3.890 | 3.900 | 3.770 | 3.830 | 3.830 | 1,513,780 |
| Dec 18, 2023 | 4.020 | 4.090 | 3.930 | 3.940 | 3.940 | 1,006,592 |
| Dec 15, 2023 | 3.930 | 4.130 | 3.930 | 4.060 | 4.060 | 1,142,681 |
| Dec 14, 2023 | 3.950 | 3.980 | 3.890 | 3.920 | 3.920 | 490,321 |
| Dec 13, 2023 | 3.900 | 3.970 | 3.860 | 3.930 | 3.930 | 1,114,772 |
| Dec 12, 2023 | 4.040 | 4.050 | 3.910 | 3.980 | 3.980 | 804,621 |
| Dec 11, 2023 | 4.030 | 4.050 | 3.880 | 3.930 | 3.930 | 1,341,004 |
| Dec 8, 2023 | 4.120 | 4.210 | 4.000 | 4.030 | 4.030 | 1,763,573 |
| Dec 7, 2023 | 4.230 | 4.250 | 4.110 | 4.180 | 4.180 | 937,833 |
| Dec 6, 2023 | 4.240 | 4.280 | 4.180 | 4.250 | 4.250 | 915,166 |
| Dec 5, 2023 | 4.260 | 4.320 | 4.130 | 4.220 | 4.220 | 1,348,293 |
| Dec 4, 2023 | 4.380 | 4.430 | 4.260 | 4.300 | 4.300 | 669,484 |
| Dec 1, 2023 | 4.390 | 4.480 | 4.330 | 4.360 | 4.360 | 686,852 |
| Nov 30, 2023 | 4.350 | 4.470 | 4.310 | 4.470 | 4.470 | 1,635,479 |
| Nov 29, 2023 | 4.490 | 4.490 | 4.220 | 4.320 | 4.320 | 1,064,400 |
| Nov 28, 2023 | 4.370 | 4.460 | 4.350 | 4.430 | 4.430 | 1,424,500 |
| Nov 27, 2023 | 4.520 | 4.540 | 4.310 | 4.370 | 4.370 | 1,154,300 |
| Nov 24, 2023 | 4.670 | 4.680 | 4.450 | 4.480 | 4.480 | 590,700 |
| Nov 23, 2023 | 4.400 | 4.590 | 4.250 | 4.590 | 4.590 | 2,113,100 |
| Nov 22, 2023 | 4.460 | 4.460 | 4.270 | 4.350 | 4.350 | 554,611 |
| Nov 21, 2023 | 4.340 | 4.500 | 4.310 | 4.370 | 4.370 | 1,473,758 |
| Nov 20, 2023 | 4.280 | 4.300 | 4.220 | 4.270 | 4.270 | 250,400 |
| Nov 17, 2023 | 4.270 | 4.270 | 4.180 | 4.230 | 4.230 | 533,100 |
| Nov 16, 2023 | 4.270 | 4.290 | 4.200 | 4.270 | 4.270 | 698,189 |
| Nov 15, 2023 | 4.250 | 4.270 | 4.200 | 4.260 | 4.260 | 987,700 |
| Nov 14, 2023 | 4.290 | 4.360 | 4.160 | 4.190 | 4.190 | 1,735,793 |
| Nov 13, 2023 | 4.280 | 4.300 | 4.180 | 4.280 | 4.280 | 1,672,700 |
| Nov 10, 2023 | 4.270 | 4.330 | 4.210 | 4.270 | 4.270 | 631,900 |
| Nov 9, 2023 | 4.420 | 4.440 | 4.250 | 4.310 | 4.310 | 891,244 |
| Nov 8, 2023 | 4.320 | 4.520 | 4.260 | 4.410 | 4.410 | 1,053,202 |
| Nov 7, 2023 | 4.270 | 4.360 | 4.260 | 4.330 | 4.330 | 559,380 |
Related Tickers
P36.SI Pan Hong Holdings Group Limited
0.0900
0.00%
1622.HK REDCO GROUP
0.315
-1.56%
0480.HK HKR INT'L
1.010
-1.94%
A26.SI Sinarmas Land Limited
0.3000
-1.64%
0588.HK BEIJING N STAR
0.950
+4.40%
0272.HK SHUI ON LAND
0.770
+5.48%
3883.HK China Aoyuan Group Limited
0.415
+18.57%
0604.HK Shenzhen Investment Limited
1.030
+4.04%
2777.HK Guangzhou R&F Properties Co., Ltd.
2.250
+26.40%
1918.HK SUNAC
3.730
+15.48%