HEIJM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 20.30 | 1.50 | 7.98% | 19.88 | 21.40 | 19.84 | 536,464 |
May 21 2024 | 18.80 | -0.22 | -1.16% | 19.00 | 19.06 | 18.78 | 72,626 |
May 20 2024 | 19.02 | 0.30 | 1.60% | 18.90 | 19.04 | 18.74 | 60,393 |
May 17 2024 | 18.72 | 0.56 | 3.08% | 18.16 | 18.78 | 18.14 | 129,961 |
May 16 2024 | 18.16 | -0.04 | -0.22% | 18.30 | 18.38 | 18.10 | 70,318 |
May 15 2024 | 18.20 | 0.52 | 2.94% | 17.90 | 18.22 | 17.78 | 95,228 |
May 14 2024 | 17.68 | 0.00 | 0.00% | 17.68 | 17.68 | 17.68 | 0.00 |
May 13 2024 | 17.68 | 0.28 | 1.61% | 17.40 | 17.72 | 17.30 | 81,329 |
May 10 2024 | 17.40 | 0.36 | 2.11% | 17.04 | 17.50 | 17.00 | 135,069 |
May 09 2024 | 17.04 | -0.16 | -0.93% | 17.10 | 17.20 | 17.02 | 46,485 |
May 08 2024 | 17.20 | 0.02 | 0.12% | 17.14 | 17.26 | 16.96 | 99,204 |
May 07 2024 | 17.18 | 0.84 | 5.14% | 16.80 | 17.18 | 16.70 | 297,786 |
May 06 2024 | 16.34 | -0.18 | -1.09% | 16.56 | 16.56 | 15.98 | 182,568 |
May 03 2024 | 16.52 | -0.90 | -5.17% | 16.50 | 16.72 | 16.24 | 237,478 |
May 02 2024 | 17.42 | -0.24 | -1.36% | 17.56 | 17.68 | 16.52 | 270,573 |
Apr 30 2024 | 17.66 | -0.08 | -0.45% | 17.74 | 17.86 | 17.56 | 85,827 |
Apr 29 2024 | 17.74 | 0.30 | 1.72% | 17.46 | 17.86 | 17.46 | 97,958 |
Apr 26 2024 | 17.44 | 0.48 | 2.83% | 17.12 | 17.56 | 17.04 | 73,342 |
Apr 25 2024 | 16.96 | -0.60 | -3.42% | 17.48 | 17.64 | 16.92 | 111,638 |
Apr 24 2024 | 17.56 | 0.30 | 1.74% | 17.30 | 17.56 | 17.20 | 75,328 |
Apr 23 2024 | 17.26 | 0.38 | 2.25% | 16.90 | 17.30 | 16.78 | 65,328 |
Apr 22 2024 | 16.88 | 0.06 | 0.36% | 16.98 | 16.98 | 16.64 | 46,706 |
Apr 19 2024 | 16.82 | -0.38 | -2.21% | 16.92 | 17.02 | 16.58 | 101,324 |
Apr 18 2024 | 17.20 | -0.12 | -0.69% | 17.34 | 17.42 | 17.18 | 42,038 |
Apr 17 2024 | 17.32 | -0.02 | -0.12% | 17.30 | 17.46 | 17.14 | 88,960 |
Apr 16 2024 | 17.34 | -0.26 | -1.48% | 17.36 | 17.40 | 17.16 | 75,777 |
Apr 15 2024 | 17.60 | -0.16 | -0.90% | 17.72 | 17.80 | 17.46 | 73,738 |
Apr 12 2024 | 17.76 | 0.08 | 0.45% | 17.82 | 17.86 | 17.60 | 79,144 |
Apr 11 2024 | 17.68 | -0.22 | -1.23% | 17.90 | 18.06 | 17.56 | 99,095 |
Apr 10 2024 | 17.90 | 0.00 | 0.00% | 17.98 | 18.16 | 17.70 | 88,366 |
Apr 09 2024 | 17.90 | -0.18 | -1.00% | 18.08 | 18.10 | 17.90 | 114,504 |
Apr 08 2024 | 18.08 | 0.30 | 1.69% | 17.80 | 18.12 | 17.78 | 101,237 |
Apr 05 2024 | 17.78 | 0.16 | 0.91% | 17.56 | 17.78 | 17.28 | 89,230 |
Apr 04 2024 | 17.62 | 0.38 | 2.20% | 17.30 | 17.70 | 17.28 | 160,166 |
Apr 03 2024 | 17.24 | 0.32 | 1.89% | 16.90 | 17.24 | 16.86 | 62,178 |
Apr 02 2024 | 16.92 | -0.24 | -1.40% | 17.20 | 17.38 | 16.86 | 78,545 |
Mar 28 2024 | 17.16 | 0.02 | 0.12% | 17.14 | 17.18 | 16.86 | 72,988 |
Mar 27 2024 | 17.14 | -0.02 | -0.12% | 17.16 | 17.20 | 17.00 | 53,117 |
Mar 26 2024 | 17.16 | 0.20 | 1.18% | 16.98 | 17.18 | 16.94 | 69,212 |
Mar 25 2024 | 16.96 | 0.16 | 0.95% | 16.86 | 16.98 | 16.84 | 61,534 |
Mar 22 2024 | 16.80 | -0.02 | -0.12% | 16.78 | 16.88 | 16.70 | 50,085 |
Mar 21 2024 | 16.82 | 0.30 | 1.82% | 16.66 | 16.84 | 16.54 | 83,838 |
Mar 20 2024 | 16.52 | -0.12 | -0.72% | 16.68 | 16.74 | 16.48 | 46,383 |
Mar 19 2024 | 16.64 | 0.20 | 1.22% | 16.44 | 16.68 | 16.32 | 74,373 |
Mar 18 2024 | 16.44 | 0.34 | 2.11% | 16.16 | 16.62 | 16.04 | 148,547 |
Mar 15 2024 | 16.10 | 0.24 | 1.51% | 15.80 | 16.18 | 15.80 | 116,366 |
Mar 14 2024 | 15.86 | -0.14 | -0.88% | 16.10 | 16.10 | 15.86 | 82,367 |
Mar 13 2024 | 16.00 | -0.04 | -0.25% | 16.10 | 16.16 | 15.90 | 97,064 |
Mar 12 2024 | 16.04 | -0.42 | -2.55% | 16.54 | 16.60 | 15.88 | 217,682 |
Mar 11 2024 | 16.46 | 0.02 | 0.12% | 16.36 | 16.54 | 16.24 | 101,712 |
Mar 08 2024 | 16.44 | -0.04 | -0.24% | 16.50 | 16.64 | 16.06 | 306,576 |
Mar 07 2024 | 16.48 | 2.02 | 13.97% | 14.40 | 16.54 | 14.40 | 761,497 |
Mar 06 2024 | 14.46 | -0.08 | -0.55% | 14.52 | 14.56 | 14.40 | 70,096 |
Mar 05 2024 | 14.54 | -0.06 | -0.41% | 14.52 | 14.66 | 14.50 | 58,266 |
Mar 04 2024 | 14.60 | -0.22 | -1.48% | 14.74 | 14.86 | 14.44 | 219,526 |
Mar 01 2024 | 14.82 | -0.70 | -4.51% | 15.80 | 16.06 | 14.60 | 650,580 |
Feb 29 2024 | 15.52 | 0.70 | 4.72% | 14.88 | 15.60 | 14.80 | 462,667 |
Feb 28 2024 | 14.82 | -0.04 | -0.27% | 14.90 | 14.90 | 14.60 | 96,486 |
Feb 27 2024 | 14.86 | 0.38 | 2.62% | 14.54 | 14.86 | 14.54 | 147,276 |
Feb 26 2024 | 14.48 | 0.22 | 1.54% | 14.28 | 14.50 | 14.22 | 80,533 |
Feb 23 2024 | 14.26 | 0.44 | 3.18% | 13.92 | 14.32 | 13.78 | 122,915 |