HKSE - Delayed Quote HKD
Kingsoft Cloud Holdings Limited (3896.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 6, 2024 | 1.810 | 2.180 | 1.780 | 2.000 | 2.000 | 317,437,000 |
| Nov 5, 2024 | 1.520 | 1.750 | 1.470 | 1.710 | 1.710 | 101,276,000 |
| Nov 4, 2024 | 1.510 | 1.560 | 1.490 | 1.530 | 1.530 | 26,032,000 |
| Nov 1, 2024 | 1.490 | 1.520 | 1.470 | 1.500 | 1.500 | 46,442,000 |
| Oct 31, 2024 | 1.560 | 1.560 | 1.500 | 1.510 | 1.510 | 33,732,000 |
| Oct 30, 2024 | 1.600 | 1.630 | 1.540 | 1.570 | 1.570 | 40,984,000 |
| Oct 29, 2024 | 1.520 | 1.670 | 1.490 | 1.600 | 1.600 | 87,713,140 |
| Oct 28, 2024 | 1.430 | 1.480 | 1.410 | 1.460 | 1.460 | 18,264,000 |
| Oct 25, 2024 | 1.400 | 1.440 | 1.400 | 1.420 | 1.420 | 20,886,000 |
| Oct 24, 2024 | 1.420 | 1.440 | 1.380 | 1.400 | 1.400 | 35,004,000 |
| Oct 23, 2024 | 1.510 | 1.520 | 1.470 | 1.480 | 1.480 | 27,968,000 |
| Oct 22, 2024 | 1.500 | 1.530 | 1.480 | 1.490 | 1.490 | 26,060,000 |
| Oct 21, 2024 | 1.530 | 1.530 | 1.470 | 1.490 | 1.490 | 27,428,000 |
| Oct 18, 2024 | 1.430 | 1.560 | 1.410 | 1.550 | 1.550 | 32,233,350 |
| Oct 17, 2024 | 1.460 | 1.520 | 1.390 | 1.420 | 1.420 | 26,160,000 |
| Oct 16, 2024 | 1.450 | 1.500 | 1.420 | 1.450 | 1.450 | 27,426,000 |
| Oct 15, 2024 | 1.560 | 1.580 | 1.440 | 1.480 | 1.480 | 38,094,000 |
| Oct 14, 2024 | 1.700 | 1.700 | 1.550 | 1.600 | 1.600 | 38,066,000 |
| Oct 10, 2024 | 1.840 | 1.840 | 1.740 | 1.770 | 1.770 | 30,180,000 |
| Oct 9, 2024 | 1.860 | 1.920 | 1.700 | 1.770 | 1.770 | 72,002,000 |
| Oct 8, 2024 | 2.190 | 2.240 | 1.810 | 1.820 | 1.820 | 126,404,000 |
| Oct 7, 2024 | 2.300 | 2.340 | 2.110 | 2.180 | 2.180 | 43,555,900 |
| Oct 4, 2024 | 2.010 | 2.220 | 1.950 | 2.210 | 2.210 | 41,818,400 |
| Oct 3, 2024 | 2.020 | 2.160 | 1.820 | 2.000 | 2.000 | 60,263,500 |
| Oct 2, 2024 | 1.700 | 1.880 | 1.690 | 1.850 | 1.850 | 28,659,000 |
| Sep 30, 2024 | 1.620 | 1.730 | 1.550 | 1.700 | 1.700 | 83,639,000 |
| Sep 27, 2024 | 1.460 | 1.570 | 1.420 | 1.540 | 1.540 | 58,690,214 |
| Sep 26, 2024 | 1.300 | 1.420 | 1.290 | 1.420 | 1.420 | 49,202,000 |
| Sep 25, 2024 | 1.350 | 1.450 | 1.280 | 1.300 | 1.300 | 37,244,000 |
| Sep 24, 2024 | 1.200 | 1.280 | 1.200 | 1.280 | 1.280 | 26,446,000 |
| Sep 23, 2024 | 1.210 | 1.220 | 1.180 | 1.190 | 1.190 | 16,645,380 |
| Sep 20, 2024 | 1.180 | 1.210 | 1.170 | 1.190 | 1.190 | 29,053,350 |
| Sep 19, 2024 | 1.170 | 1.190 | 1.140 | 1.180 | 1.180 | 18,490,000 |
| Sep 17, 2024 | 1.160 | 1.180 | 1.140 | 1.170 | 1.170 | 3,714,000 |
| Sep 16, 2024 | 1.160 | 1.210 | 1.150 | 1.180 | 1.180 | 3,150,000 |
| Sep 13, 2024 | 1.150 | 1.170 | 1.140 | 1.140 | 1.140 | 4,546,000 |
| Sep 12, 2024 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 4,700,000 |
| Sep 11, 2024 | 1.150 | 1.170 | 1.130 | 1.150 | 1.150 | 10,758,000 |
| Sep 10, 2024 | 1.170 | 1.190 | 1.140 | 1.150 | 1.150 | 10,454,000 |
| Sep 9, 2024 | 1.120 | 1.160 | 1.080 | 1.130 | 1.130 | 34,713,000 |
| Sep 5, 2024 | 1.160 | 1.160 | 1.120 | 1.140 | 1.140 | 15,943,528 |
| Sep 4, 2024 | 1.170 | 1.200 | 1.170 | 1.170 | 1.170 | 9,762,000 |
| Sep 3, 2024 | 1.230 | 1.250 | 1.210 | 1.210 | 1.210 | 15,093,830 |
| Sep 2, 2024 | 1.270 | 1.270 | 1.230 | 1.230 | 1.230 | 25,375,682 |
| Aug 30, 2024 | 1.280 | 1.330 | 1.280 | 1.310 | 1.310 | 15,928,000 |
| Aug 29, 2024 | 1.280 | 1.290 | 1.250 | 1.290 | 1.290 | 17,468,000 |
| Aug 28, 2024 | 1.340 | 1.350 | 1.310 | 1.310 | 1.310 | 4,644,000 |
| Aug 27, 2024 | 1.360 | 1.390 | 1.350 | 1.380 | 1.380 | 13,320,000 |
| Aug 26, 2024 | 1.290 | 1.330 | 1.290 | 1.320 | 1.320 | 6,828,000 |
| Aug 23, 2024 | 1.270 | 1.300 | 1.270 | 1.280 | 1.280 | 2,718,000 |
| Aug 22, 2024 | 1.300 | 1.320 | 1.270 | 1.290 | 1.290 | 5,692,000 |
| Aug 21, 2024 | 1.270 | 1.270 | 1.230 | 1.270 | 1.270 | 9,244,000 |
| Aug 20, 2024 | 1.320 | 1.340 | 1.300 | 1.320 | 1.320 | 2,194,000 |
| Aug 19, 2024 | 1.310 | 1.340 | 1.300 | 1.330 | 1.330 | 7,355,610 |
| Aug 16, 2024 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 4,598,000 |
| Aug 15, 2024 | 1.280 | 1.300 | 1.260 | 1.280 | 1.280 | 5,242,000 |
| Aug 14, 2024 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 6,864,000 |
| Aug 13, 2024 | 1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 6,876,000 |
| Aug 12, 2024 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 2,402,000 |
| Aug 9, 2024 | 1.310 | 1.330 | 1.290 | 1.290 | 1.290 | 2,776,000 |
| Aug 8, 2024 | 1.290 | 1.310 | 1.260 | 1.280 | 1.280 | 6,186,000 |
| Aug 7, 2024 | 1.290 | 1.350 | 1.280 | 1.320 | 1.320 | 9,570,000 |
| Aug 6, 2024 | 1.320 | 1.320 | 1.270 | 1.280 | 1.280 | 6,484,000 |
| Aug 5, 2024 | 1.300 | 1.350 | 1.270 | 1.280 | 1.280 | 7,826,000 |
| Aug 2, 2024 | 1.340 | 1.350 | 1.310 | 1.330 | 1.330 | 10,628,000 |
| Aug 1, 2024 | 1.400 | 1.420 | 1.380 | 1.400 | 1.400 | 3,560,000 |
| Jul 31, 2024 | 1.360 | 1.420 | 1.350 | 1.410 | 1.410 | 6,962,000 |
| Jul 30, 2024 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 2,010,000 |
| Jul 29, 2024 | 1.350 | 1.390 | 1.340 | 1.360 | 1.360 | 5,764,000 |
| Jul 26, 2024 | 1.300 | 1.340 | 1.290 | 1.320 | 1.320 | 5,276,000 |
| Jul 25, 2024 | 1.320 | 1.330 | 1.280 | 1.290 | 1.290 | 5,432,000 |
| Jul 24, 2024 | 1.350 | 1.360 | 1.300 | 1.320 | 1.320 | 5,024,000 |
| Jul 23, 2024 | 1.390 | 1.390 | 1.330 | 1.340 | 1.340 | 5,010,000 |
| Jul 22, 2024 | 1.380 | 1.400 | 1.360 | 1.390 | 1.390 | 3,788,000 |
| Jul 19, 2024 | 1.410 | 1.420 | 1.370 | 1.370 | 1.370 | 5,646,000 |
| Jul 18, 2024 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 5,618,000 |
| Jul 17, 2024 | 1.440 | 1.470 | 1.440 | 1.460 | 1.460 | 5,588,000 |
| Jul 16, 2024 | 1.410 | 1.480 | 1.400 | 1.450 | 1.450 | 6,902,000 |
| Jul 15, 2024 | 1.460 | 1.460 | 1.420 | 1.440 | 1.440 | 2,534,000 |
| Jul 12, 2024 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 7,445,000 |
| Jul 11, 2024 | 1.430 | 1.470 | 1.420 | 1.470 | 1.470 | 6,208,000 |
| Jul 10, 2024 | 1.450 | 1.470 | 1.420 | 1.420 | 1.420 | 8,577,000 |
| Jul 9, 2024 | 1.360 | 1.410 | 1.340 | 1.410 | 1.410 | 4,434,000 |
| Jul 8, 2024 | 1.370 | 1.400 | 1.340 | 1.360 | 1.360 | 7,300,000 |
| Jul 4, 2024 | 1.400 | 1.420 | 1.360 | 1.370 | 1.370 | 5,216,000 |
| Jul 3, 2024 | 1.310 | 1.390 | 1.310 | 1.390 | 1.390 | 8,104,000 |
| Jul 2, 2024 | 1.340 | 1.360 | 1.310 | 1.310 | 1.310 | 8,602,000 |
| Jun 28, 2024 | 1.360 | 1.390 | 1.350 | 1.370 | 1.370 | 3,766,000 |
| Jun 27, 2024 | 1.410 | 1.410 | 1.350 | 1.360 | 1.360 | 7,690,000 |
| Jun 26, 2024 | 1.350 | 1.410 | 1.340 | 1.400 | 1.400 | 9,044,000 |
| Jun 25, 2024 | 1.370 | 1.390 | 1.330 | 1.350 | 1.350 | 9,904,000 |
| Jun 24, 2024 | 1.400 | 1.400 | 1.350 | 1.360 | 1.360 | 10,292,000 |
| Jun 21, 2024 | 1.430 | 1.430 | 1.400 | 1.410 | 1.410 | 28,316,000 |
| Jun 20, 2024 | 1.490 | 1.500 | 1.410 | 1.440 | 1.440 | 17,550,000 |
| Jun 19, 2024 | 1.460 | 1.500 | 1.450 | 1.500 | 1.500 | 15,484,000 |
| Jun 18, 2024 | 1.520 | 1.530 | 1.490 | 1.500 | 1.500 | 8,644,000 |
| Jun 17, 2024 | 1.560 | 1.580 | 1.540 | 1.540 | 1.540 | 12,404,000 |
| Jun 14, 2024 | 1.520 | 1.630 | 1.500 | 1.570 | 1.570 | 37,652,000 |
| Jun 13, 2024 | 1.510 | 1.550 | 1.500 | 1.540 | 1.540 | 16,848,000 |
| Jun 12, 2024 | 1.490 | 1.510 | 1.460 | 1.490 | 1.490 | 13,742,000 |
| Jun 11, 2024 | 1.450 | 1.450 | 1.420 | 1.450 | 1.450 | 10,676,000 |
| Jun 7, 2024 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 10,086,000 |
| Jun 6, 2024 | 1.520 | 1.520 | 1.460 | 1.490 | 1.490 | 10,060,000 |
| Jun 5, 2024 | 1.490 | 1.530 | 1.460 | 1.480 | 1.480 | 9,484,000 |
| Jun 4, 2024 | 1.480 | 1.520 | 1.480 | 1.500 | 1.500 | 11,136,000 |
| Jun 3, 2024 | 1.530 | 1.550 | 1.510 | 1.510 | 1.510 | 9,474,000 |
| May 31, 2024 | 1.550 | 1.580 | 1.490 | 1.540 | 1.540 | 16,986,000 |
| May 30, 2024 | 1.540 | 1.560 | 1.520 | 1.520 | 1.520 | 4,662,000 |
| May 29, 2024 | 1.550 | 1.570 | 1.520 | 1.550 | 1.550 | 7,306,000 |
| May 28, 2024 | 1.580 | 1.600 | 1.530 | 1.540 | 1.540 | 6,198,000 |
| May 27, 2024 | 1.540 | 1.580 | 1.490 | 1.580 | 1.580 | 9,342,000 |
| May 24, 2024 | 1.600 | 1.600 | 1.520 | 1.540 | 1.540 | 18,894,000 |
| May 23, 2024 | 1.610 | 1.670 | 1.600 | 1.620 | 1.620 | 21,275,000 |
| May 22, 2024 | 1.680 | 1.740 | 1.670 | 1.710 | 1.710 | 10,630,000 |
| May 21, 2024 | 1.790 | 1.790 | 1.670 | 1.670 | 1.670 | 30,458,000 |
| May 20, 2024 | 1.910 | 1.910 | 1.820 | 1.860 | 1.860 | 19,588,000 |
| May 17, 2024 | 1.860 | 1.940 | 1.850 | 1.890 | 1.890 | 25,734,000 |
| May 16, 2024 | 1.800 | 1.900 | 1.720 | 1.820 | 1.820 | 27,088,854 |
| May 14, 2024 | 1.900 | 1.920 | 1.760 | 1.780 | 1.780 | 38,240,000 |
| May 13, 2024 | 1.730 | 1.820 | 1.670 | 1.810 | 1.810 | 17,560,000 |
| May 10, 2024 | 1.740 | 1.800 | 1.710 | 1.760 | 1.760 | 10,290,000 |
| May 9, 2024 | 1.700 | 1.750 | 1.680 | 1.730 | 1.730 | 11,064,000 |
| May 8, 2024 | 1.710 | 1.730 | 1.640 | 1.660 | 1.660 | 10,166,000 |
| May 7, 2024 | 1.770 | 1.790 | 1.680 | 1.730 | 1.730 | 18,656,200 |
| May 6, 2024 | 1.840 | 1.840 | 1.730 | 1.760 | 1.760 | 16,622,000 |
| May 3, 2024 | 1.890 | 1.900 | 1.780 | 1.830 | 1.830 | 7,482,000 |
| May 2, 2024 | 1.680 | 1.850 | 1.660 | 1.830 | 1.830 | 12,496,000 |
| Apr 30, 2024 | 1.690 | 1.730 | 1.640 | 1.670 | 1.670 | 12,656,000 |
| Apr 29, 2024 | 1.660 | 1.750 | 1.660 | 1.710 | 1.710 | 26,816,000 |
| Apr 26, 2024 | 1.530 | 1.660 | 1.530 | 1.660 | 1.660 | 25,510,000 |
| Apr 25, 2024 | 1.530 | 1.570 | 1.510 | 1.510 | 1.510 | 9,596,000 |
| Apr 24, 2024 | 1.600 | 1.600 | 1.510 | 1.550 | 1.550 | 20,700,000 |
| Apr 23, 2024 | 1.450 | 1.520 | 1.450 | 1.490 | 1.490 | 9,498,000 |
| Apr 22, 2024 | 1.400 | 1.460 | 1.400 | 1.440 | 1.440 | 4,808,200 |
| Apr 19, 2024 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 7,154,000 |
| Apr 18, 2024 | 1.410 | 1.480 | 1.410 | 1.460 | 1.460 | 7,934,000 |
| Apr 17, 2024 | 1.390 | 1.450 | 1.390 | 1.440 | 1.440 | 8,762,000 |
| Apr 16, 2024 | 1.390 | 1.400 | 1.360 | 1.380 | 1.380 | 14,926,000 |
| Apr 15, 2024 | 1.440 | 1.480 | 1.430 | 1.440 | 1.440 | 9,480,000 |
| Apr 12, 2024 | 1.560 | 1.560 | 1.480 | 1.490 | 1.490 | 18,665,245 |
| Apr 11, 2024 | 1.570 | 1.580 | 1.510 | 1.560 | 1.560 | 13,696,706 |
| Apr 10, 2024 | 1.600 | 1.620 | 1.580 | 1.580 | 1.580 | 9,544,000 |
| Apr 9, 2024 | 1.600 | 1.640 | 1.580 | 1.610 | 1.610 | 11,332,000 |
| Apr 8, 2024 | 1.640 | 1.680 | 1.580 | 1.600 | 1.600 | 12,348,000 |
| Apr 5, 2024 | 1.610 | 1.650 | 1.580 | 1.650 | 1.650 | 4,456,000 |
| Apr 3, 2024 | 1.700 | 1.710 | 1.610 | 1.610 | 1.610 | 10,440,000 |
| Apr 2, 2024 | 1.680 | 1.730 | 1.660 | 1.680 | 1.680 | 18,505,513 |
| Mar 28, 2024 | 1.590 | 1.710 | 1.560 | 1.660 | 1.660 | 29,594,000 |
| Mar 27, 2024 | 1.660 | 1.660 | 1.540 | 1.560 | 1.560 | 31,716,000 |
| Mar 26, 2024 | 1.660 | 1.730 | 1.650 | 1.690 | 1.690 | 16,192,390 |
| Mar 25, 2024 | 1.750 | 1.750 | 1.680 | 1.700 | 1.700 | 27,939,400 |
| Mar 22, 2024 | 1.850 | 1.920 | 1.790 | 1.830 | 1.830 | 36,237,700 |
| Mar 21, 2024 | 1.960 | 2.000 | 1.850 | 1.860 | 1.860 | 52,562,000 |
| Mar 20, 2024 | 1.720 | 1.880 | 1.690 | 1.850 | 1.850 | 34,378,000 |
| Mar 19, 2024 | 1.760 | 1.790 | 1.710 | 1.710 | 1.710 | 20,143,878 |
| Mar 18, 2024 | 1.630 | 1.910 | 1.600 | 1.780 | 1.780 | 43,878,000 |
| Mar 15, 2024 | 1.650 | 1.670 | 1.620 | 1.670 | 1.670 | 14,370,000 |
| Mar 14, 2024 | 1.770 | 1.780 | 1.680 | 1.710 | 1.710 | 21,252,000 |
| Mar 13, 2024 | 1.800 | 1.870 | 1.760 | 1.810 | 1.810 | 32,203,184 |
| Mar 12, 2024 | 1.880 | 1.960 | 1.750 | 1.790 | 1.790 | 100,558,000 |
| Mar 11, 2024 | 1.410 | 1.700 | 1.400 | 1.640 | 1.640 | 65,416,000 |
| Mar 8, 2024 | 1.340 | 1.410 | 1.340 | 1.380 | 1.380 | 17,316,000 |
| Mar 7, 2024 | 1.400 | 1.430 | 1.330 | 1.340 | 1.340 | 23,890,000 |
| Mar 6, 2024 | 1.330 | 1.390 | 1.320 | 1.350 | 1.350 | 26,770,000 |
| Mar 5, 2024 | 1.480 | 1.480 | 1.430 | 1.440 | 1.440 | 10,088,000 |
| Mar 4, 2024 | 1.540 | 1.540 | 1.480 | 1.500 | 1.500 | 14,201,700 |
| Mar 1, 2024 | 1.560 | 1.560 | 1.500 | 1.550 | 1.550 | 14,634,000 |
| Feb 29, 2024 | 1.590 | 1.640 | 1.520 | 1.590 | 1.590 | 36,306,000 |
| Feb 28, 2024 | 1.720 | 1.760 | 1.580 | 1.590 | 1.590 | 27,622,000 |
| Feb 27, 2024 | 1.620 | 1.710 | 1.570 | 1.710 | 1.710 | 18,490,000 |
| Feb 26, 2024 | 1.640 | 1.690 | 1.600 | 1.620 | 1.620 | 18,658,000 |
| Feb 23, 2024 | 1.570 | 1.750 | 1.570 | 1.640 | 1.640 | 59,811,400 |
| Feb 22, 2024 | 1.450 | 1.570 | 1.450 | 1.560 | 1.560 | 17,724,000 |
| Feb 21, 2024 | 1.380 | 1.500 | 1.360 | 1.450 | 1.450 | 16,191,100 |
| Feb 20, 2024 | 1.400 | 1.430 | 1.390 | 1.430 | 1.430 | 4,768,000 |
| Feb 19, 2024 | 1.470 | 1.470 | 1.380 | 1.400 | 1.400 | 10,554,000 |
| Feb 16, 2024 | 1.410 | 1.500 | 1.390 | 1.480 | 1.480 | 5,246,000 |
| Feb 15, 2024 | 1.360 | 1.400 | 1.320 | 1.380 | 1.380 | 4,428,000 |
| Feb 14, 2024 | 1.340 | 1.340 | 1.270 | 1.330 | 1.330 | 5,664,000 |
| Feb 9, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | - |
| Feb 8, 2024 | 1.350 | 1.400 | 1.340 | 1.370 | 1.370 | 8,166,000 |
| Feb 7, 2024 | 1.450 | 1.460 | 1.340 | 1.350 | 1.350 | 21,524,000 |
| Feb 6, 2024 | 1.290 | 1.400 | 1.280 | 1.380 | 1.380 | 14,260,860 |
| Feb 5, 2024 | 1.310 | 1.350 | 1.260 | 1.320 | 1.320 | 14,399,115 |
| Feb 2, 2024 | 1.360 | 1.390 | 1.290 | 1.310 | 1.310 | 8,776,000 |
| Feb 1, 2024 | 1.350 | 1.380 | 1.300 | 1.340 | 1.340 | 10,982,000 |
| Jan 31, 2024 | 1.330 | 1.340 | 1.280 | 1.310 | 1.310 | 9,846,000 |
| Jan 30, 2024 | 1.370 | 1.380 | 1.330 | 1.340 | 1.340 | 6,702,000 |
| Jan 29, 2024 | 1.380 | 1.430 | 1.340 | 1.360 | 1.360 | 9,561,650 |
| Jan 26, 2024 | 1.430 | 1.440 | 1.360 | 1.370 | 1.370 | 14,565,650 |
| Jan 25, 2024 | 1.470 | 1.480 | 1.420 | 1.460 | 1.460 | 11,332,000 |
| Jan 24, 2024 | 1.480 | 1.510 | 1.420 | 1.500 | 1.500 | 14,815,460 |
| Jan 23, 2024 | 1.370 | 1.460 | 1.340 | 1.440 | 1.440 | 19,794,000 |
| Jan 22, 2024 | 1.400 | 1.410 | 1.290 | 1.320 | 1.320 | 15,378,000 |
| Jan 19, 2024 | 1.390 | 1.410 | 1.370 | 1.390 | 1.390 | 11,749,000 |
| Jan 18, 2024 | 1.420 | 1.450 | 1.390 | 1.430 | 1.430 | 12,796,000 |
| Jan 17, 2024 | 1.500 | 1.500 | 1.370 | 1.400 | 1.400 | 24,168,175 |
| Jan 16, 2024 | 1.480 | 1.560 | 1.480 | 1.510 | 1.510 | 12,442,000 |
| Jan 15, 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | - |
| Jan 12, 2024 | 1.510 | 1.530 | 1.470 | 1.470 | 1.470 | 16,318,000 |
| Jan 11, 2024 | 1.510 | 1.560 | 1.480 | 1.550 | 1.550 | 14,469,380 |
| Jan 10, 2024 | 1.560 | 1.570 | 1.500 | 1.540 | 1.540 | 19,380,004 |
| Jan 9, 2024 | 1.670 | 1.710 | 1.630 | 1.630 | 1.630 | 8,950,992 |
| Jan 8, 2024 | 1.720 | 1.720 | 1.650 | 1.660 | 1.660 | 12,094,000 |
| Jan 5, 2024 | 1.790 | 1.800 | 1.730 | 1.740 | 1.740 | 11,676,000 |
| Jan 4, 2024 | 1.870 | 1.870 | 1.790 | 1.810 | 1.810 | 14,406,000 |
| Jan 3, 2024 | 1.900 | 1.910 | 1.880 | 1.890 | 1.890 | 7,140,912 |
| Jan 2, 2024 | 2.040 | 2.050 | 1.930 | 1.930 | 1.930 | 5,140,000 |
| Dec 29, 2023 | 1.990 | 2.040 | 1.970 | 2.010 | 2.010 | 6,266,000 |
| Dec 28, 2023 | 1.910 | 2.030 | 1.910 | 1.990 | 1.990 | 11,582,000 |
| Dec 27, 2023 | 1.930 | 1.930 | 1.890 | 1.920 | 1.920 | 7,304,000 |
| Dec 22, 2023 | 1.980 | 2.010 | 1.870 | 1.910 | 1.910 | 18,392,000 |
| Dec 21, 2023 | 1.930 | 1.990 | 1.910 | 1.940 | 1.940 | 17,135,000 |
| Dec 20, 2023 | 2.040 | 2.070 | 2.000 | 2.010 | 2.010 | 9,562,000 |
| Dec 19, 2023 | 2.010 | 2.060 | 1.980 | 2.020 | 2.020 | 13,402,000 |
| Dec 18, 2023 | 2.080 | 2.090 | 2.030 | 2.040 | 2.040 | 18,178,000 |
| Dec 15, 2023 | 2.030 | 2.170 | 2.030 | 2.160 | 2.160 | 41,176,000 |
| Dec 14, 2023 | 2.110 | 2.150 | 2.100 | 2.120 | 2.120 | 6,936,000 |
| Dec 13, 2023 | 2.140 | 2.150 | 2.070 | 2.090 | 2.090 | 12,789,000 |
| Dec 12, 2023 | 2.210 | 2.210 | 2.150 | 2.190 | 2.190 | 9,946,000 |
| Dec 11, 2023 | 2.180 | 2.250 | 2.130 | 2.250 | 2.250 | 5,470,000 |
| Dec 8, 2023 | 2.210 | 2.250 | 2.160 | 2.200 | 2.200 | 12,696,000 |
| Dec 7, 2023 | 2.150 | 2.190 | 2.130 | 2.170 | 2.170 | 9,855,000 |
| Dec 6, 2023 | 2.180 | 2.250 | 2.160 | 2.240 | 2.240 | 7,019,701 |
| Dec 5, 2023 | 2.180 | 2.240 | 2.170 | 2.200 | 2.200 | 8,643,000 |
| Dec 4, 2023 | 2.340 | 2.360 | 2.180 | 2.180 | 2.180 | 22,724,000 |
| Dec 1, 2023 | 2.290 | 2.410 | 2.280 | 2.360 | 2.360 | 10,524,000 |
| Nov 30, 2023 | 2.330 | 2.350 | 2.280 | 2.330 | 2.330 | 9,394,000 |
| Nov 29, 2023 | 2.370 | 2.370 | 2.300 | 2.330 | 2.330 | 8,378,318 |
| Nov 28, 2023 | 2.400 | 2.430 | 2.350 | 2.380 | 2.380 | 7,012,000 |
| Nov 27, 2023 | 2.420 | 2.450 | 2.400 | 2.430 | 2.430 | 6,538,000 |
| Nov 24, 2023 | 2.500 | 2.500 | 2.420 | 2.430 | 2.430 | 8,018,000 |
| Nov 23, 2023 | 2.480 | 2.510 | 2.420 | 2.500 | 2.500 | 12,553,000 |
| Nov 22, 2023 | 2.550 | 2.600 | 2.450 | 2.480 | 2.480 | 34,158,000 |
| Nov 21, 2023 | 2.830 | 2.830 | 2.680 | 2.690 | 2.690 | 8,306,000 |
| Nov 20, 2023 | 2.720 | 2.770 | 2.650 | 2.760 | 2.760 | 9,107,998 |
| Nov 17, 2023 | 2.700 | 2.710 | 2.650 | 2.700 | 2.700 | 5,710,000 |
| Nov 16, 2023 | 2.870 | 2.870 | 2.750 | 2.770 | 2.770 | 6,612,000 |
| Nov 15, 2023 | 2.890 | 2.950 | 2.780 | 2.820 | 2.820 | 13,714,000 |
| Nov 14, 2023 | 2.710 | 2.830 | 2.650 | 2.790 | 2.790 | 13,980,000 |
| Nov 13, 2023 | 2.540 | 2.720 | 2.540 | 2.710 | 2.710 | 9,286,000 |
| Nov 10, 2023 | 2.660 | 2.660 | 2.500 | 2.520 | 2.520 | 11,308,000 |
| Nov 9, 2023 | 2.710 | 2.750 | 2.630 | 2.660 | 2.660 | 7,287,000 |
| Nov 8, 2023 | 2.710 | 2.780 | 2.650 | 2.680 | 2.680 | 12,422,000 |
| Nov 7, 2023 | 2.630 | 2.740 | 2.620 | 2.710 | 2.710 | 13,738,000 |
| Nov 6, 2023 | 2.710 | 2.780 | 2.680 | 2.780 | 2.780 | 15,020,000 |
Related Tickers
3738.HK Vobile Group Limited
3.140
-0.63%
2013.HK Weimob Inc.
1.750
+3.55%
6638.HK OneConnect Financial Technology Co., Ltd.
0.760
-1.30%
9600.HK Newlink Technology Inc.
0.375
0.00%
CMCOM.AS CM.com N.V.
6.45
+2.54%
0909.HK MING YUAN CLOUD
2.930
+1.38%
0268.HK KINGDEE INT'L
8.680
+1.64%
ZENV Zenvia Inc.
1.2200
+1.68%
0020.HK SENSETIME-W
1.620
-1.22%
NEM.DE Nemetschek SE
99.90
+0.60%