2905 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 18.350 | 19.350 | 18.350 | 19.100 | 19.100 | 2,001,452 |
| 2024-08-07 | 18.500 | 19.050 | 18.300 | 18.850 | 18.850 | 1,728,835 |
| 2024-08-06 | 18.850 | 19.050 | 17.800 | 18.400 | 18.400 | 6,270,770 |
| 2024-08-05 | 19.450 | 19.500 | 18.200 | 18.350 | 18.350 | 9,106,568 |
| 2024-08-02 | 19.800 | 20.050 | 19.550 | 19.950 | 19.950 | 2,709,424 |
| 2024-08-01 | 19.850 | 20.300 | 19.800 | 20.200 | 20.200 | 3,271,509 |
| 2024-07-31 | 19.250 | 20.050 | 19.100 | 19.800 | 19.800 | 5,993,284 |
| 2024-07-30 | 18.350 | 19.350 | 18.300 | 19.300 | 19.300 | 3,469,224 |
| 2024-07-29 | 18.300 | 18.650 | 18.300 | 18.450 | 18.450 | 2,031,303 |
| 2024-07-26 | 18.100 | 18.450 | 18.050 | 18.200 | 18.200 | 1,891,209 |
| 2024-07-23 | 18.500 | 18.750 | 18.450 | 18.500 | 18.500 | 1,445,718 |
| 2024-07-22 | 18.200 | 18.550 | 18.150 | 18.300 | 18.300 | 2,717,922 |
| 2024-07-19 | 18.650 | 18.700 | 18.000 | 18.350 | 18.350 | 3,177,451 |
| 2024-07-18 | 18.450 | 18.800 | 18.250 | 18.800 | 18.800 | 2,490,904 |
| 2024-07-17 | 18.550 | 18.900 | 18.350 | 18.500 | 18.500 | 2,241,538 |
| 2024-07-16 | 18.600 | 19.000 | 18.250 | 18.550 | 18.550 | 1,956,617 |
| 2024-07-15 | 18.500 | 19.000 | 17.900 | 18.600 | 18.600 | 5,339,910 |
| 2024-07-12 | 17.700 | 18.650 | 17.700 | 18.200 | 18.200 | 5,423,494 |
| 2024-07-11 | 17.600 | 17.650 | 17.050 | 17.300 | 17.300 | 2,760,814 |
| 2024-07-10 | 17.000 | 17.800 | 17.000 | 17.700 | 17.700 | 2,953,625 |
| 2024-07-09 | 16.850 | 16.950 | 16.650 | 16.950 | 16.950 | 1,077,260 |
| 2024-07-08 | 17.150 | 17.300 | 16.750 | 16.800 | 16.800 | 1,238,356 |
| 2024-07-05 | 17.000 | 17.250 | 16.900 | 17.100 | 17.100 | 881,821 |
| 2024-07-04 | 17.100 | 17.350 | 16.850 | 17.100 | 17.100 | 1,142,262 |
| 2024-07-03 | 16.650 | 17.050 | 16.600 | 17.000 | 17.000 | 1,551,601 |
| 2024-07-02 | 16.700 | 16.750 | 16.450 | 16.650 | 16.650 | 773,358 |
| 2024-07-01 | 16.600 | 16.850 | 16.550 | 16.800 | 16.800 | 536,781 |
| 2024-06-28 | 16.500 | 16.850 | 16.500 | 16.600 | 16.600 | 854,425 |
| 2024-06-27 | 16.600 | 16.600 | 16.250 | 16.550 | 16.550 | 1,007,812 |
| 2024-06-26 | 16.550 | 17.000 | 16.550 | 16.750 | 16.750 | 2,045,657 |
| 2024-06-25 | 16.500 | 16.600 | 16.250 | 16.500 | 16.500 | 868,184 |
| 2024-06-24 | 16.550 | 16.650 | 16.400 | 16.450 | 16.450 | 640,619 |
| 2024-06-21 | 16.500 | 16.700 | 16.450 | 16.700 | 16.700 | 1,437,214 |
| 2024-06-20 | 16.600 | 16.600 | 16.350 | 16.500 | 16.500 | 1,350,786 |
| 2024-06-19 | 16.500 | 16.750 | 16.450 | 16.500 | 16.500 | 1,421,846 |
| 2024-06-18 | 16.350 | 16.550 | 16.300 | 16.500 | 16.500 | 905,598 |
| 2024-06-17 | 16.300 | 16.450 | 16.200 | 16.300 | 16.300 | 892,639 |
| 2024-06-14 | 16.450 | 16.600 | 16.050 | 16.350 | 16.350 | 2,517,887 |
| 2024-06-13 | 16.600 | 16.800 | 16.450 | 16.500 | 16.500 | 2,079,783 |
| 2024-06-12 | 16.500 | 16.900 | 16.250 | 16.800 | 16.800 | 5,414,295 |
| 2024-06-11 | 18.050 | 18.300 | 17.600 | 17.700 | 17.700 | 2,019,828 |
| 2024-06-07 | 17.600 | 18.150 | 17.600 | 18.000 | 18.000 | 2,041,049 |
| 2024-06-06 | 18.300 | 18.500 | 17.450 | 17.550 | 17.550 | 3,152,147 |
| 2024-06-05 | 18.550 | 18.550 | 17.850 | 18.200 | 18.200 | 2,625,109 |
| 2024-06-04 | 18.900 | 18.900 | 18.450 | 18.450 | 18.450 | 2,785,814 |
| 2024-06-03 | 18.600 | 18.900 | 18.250 | 18.900 | 18.900 | 3,957,217 |
| 2024-05-31 | 17.450 | 18.400 | 17.350 | 18.400 | 18.400 | 4,806,761 |
| 2024-05-30 | 17.900 | 17.950 | 17.250 | 17.350 | 17.350 | 2,737,754 |
| 2024-05-29 | 17.650 | 17.900 | 17.200 | 17.900 | 17.900 | 4,246,695 |
| 2024-05-28 | 16.700 | 17.700 | 16.700 | 17.350 | 17.350 | 5,795,505 |
| 2024-05-27 | 15.900 | 16.850 | 15.850 | 16.700 | 16.700 | 2,945,000 |
| 2024-05-24 | 15.900 | 16.000 | 15.750 | 15.900 | 15.900 | 1,673,653 |
| 2024-05-23 | 16.550 | 16.550 | 16.000 | 16.050 | 16.050 | 3,416,536 |
| 2024-05-22 | 16.850 | 17.000 | 16.550 | 16.550 | 16.550 | 1,516,635 |
| 2024-05-21 | 17.000 | 17.050 | 16.350 | 16.850 | 16.850 | 4,160,817 |
| 2024-05-20 | 16.700 | 17.100 | 16.400 | 16.950 | 16.950 | 4,020,413 |
| 2024-05-17 | 16.400 | 16.600 | 16.150 | 16.600 | 16.600 | 2,829,255 |
| 2024-05-16 | 16.400 | 16.750 | 15.850 | 16.350 | 16.350 | 9,513,671 |
| 2024-05-15 | 15.900 | 16.450 | 15.850 | 16.000 | 16.000 | 4,368,668 |
| 2024-05-14 | 15.750 | 16.000 | 15.450 | 15.950 | 15.950 | 2,379,362 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.