0001.HK0001.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $60.75 | $61.15 | $59.80 | $60.05 | 6.69M |
| 1/15/2026 | $59.20 | $59.75 | $58.40 | $59.45 | 9.63M |
| 1/14/2026 | $59.60 | $59.80 | $58.55 | $59.25 | 12.96M |
| 1/13/2026 | $58.65 | $59.45 | $58.55 | $59.20 | 11.65M |
| 1/12/2026 | $57.20 | $58.70 | $57.20 | $58.65 | 14.70M |
| 1/9/2026 | $55.40 | $57.15 | $55.25 | $57.15 | 11.04M |
| 1/8/2026 | $54.80 | $55.10 | $54.60 | $55.10 | 5.43M |
| 1/7/2026 | $55.60 | $55.60 | $54.55 | $54.70 | 4.81M |
| 1/6/2026 | $54.00 | $55.40 | $53.80 | $55.35 | 8.59M |
| 1/5/2026 | $53.90 | $54.00 | $52.70 | $53.60 | 7.43M |
| 1/2/2026 | $53.00 | $54.10 | $52.95 | $54.00 | 4.11M |
| 12/31/2025 | $53.10 | $53.10 | $52.65 | $52.95 | 2.86M |
| 12/30/2025 | $53.45 | $53.45 | $52.55 | $53.25 | 7.25M |
| 12/29/2025 | $55.30 | $55.30 | $52.95 | $53.45 | 8.77M |
| 12/24/2025 | $55.05 | $55.50 | $54.90 | $55.30 | 2.42M |
| 12/23/2025 | $54.40 | $55.10 | $54.35 | $55.00 | 3.15M |
| 12/22/2025 | $54.70 | $55.00 | $54.05 | $54.50 | 3.56M |
| 12/19/2025 | $54.20 | $54.70 | $53.80 | $54.70 | 9.74M |
| 12/18/2025 | $54.05 | $54.30 | $53.80 | $54.10 | 5.45M |
| 12/17/2025 | $53.60 | $54.10 | $53.30 | $54.05 | 5.70M |
| 12/16/2025 | $54.75 | $54.80 | $53.20 | $53.60 | 6.66M |
| 12/15/2025 | $54.80 | $55.15 | $54.65 | $54.75 | 3.70M |
| 12/12/2025 | $54.55 | $55.50 | $54.35 | $55.40 | 6.60M |
| 12/11/2025 | $54.05 | $54.65 | $53.80 | $54.05 | 7.06M |
| 12/10/2025 | $54.20 | $54.45 | $53.90 | $54.25 | 5.61M |
| 12/9/2025 | $55.20 | $55.65 | $54.05 | $54.45 | 7.65M |
| 12/8/2025 | $56.05 | $56.20 | $55.00 | $55.10 | 7.08M |
| 12/5/2025 | $57.55 | $57.55 | $56.10 | $56.10 | 9.35M |
| 12/4/2025 | $57.40 | $57.75 | $57.15 | $57.50 | 5.91M |
| 12/3/2025 | $56.60 | $57.20 | $56.50 | $57.15 | 5.48M |
| 12/2/2025 | $56.20 | $57.40 | $55.90 | $56.85 | 9.87M |
| 12/1/2025 | $55.25 | $56.00 | $54.95 | $55.90 | 6.28M |
| 11/28/2025 | $55.05 | $55.40 | $54.75 | $54.95 | 3.58M |
| 11/27/2025 | $55.20 | $55.30 | $54.70 | $54.90 | 4.25M |
| 11/26/2025 | $55.10 | $55.45 | $54.60 | $55.20 | 6.97M |
| 11/25/2025 | $55.00 | $55.15 | $54.45 | $54.80 | 5.49M |
| 11/24/2025 | $54.10 | $55.50 | $53.95 | $54.70 | 14.85M |
| 11/21/2025 | $53.20 | $53.80 | $52.50 | $53.45 | 8.84M |
| 11/20/2025 | $53.95 | $53.95 | $53.25 | $53.45 | 3.14M |
| 11/19/2025 | $53.30 | $53.70 | $53.15 | $53.30 | 2.99M |
| 11/18/2025 | $54.20 | $54.45 | $53.15 | $53.35 | 4.56M |
| 11/17/2025 | $54.55 | $54.85 | $54.30 | $54.60 | 4.97M |
| 11/14/2025 | $55.05 | $55.05 | $54.35 | $54.55 | 6.00M |
| 11/13/2025 | $55.30 | $55.90 | $54.70 | $55.05 | 7.56M |
| 11/12/2025 | $53.40 | $55.25 | $53.10 | $55.25 | 15.44M |
| 11/11/2025 | $53.10 | $53.40 | $52.70 | $53.05 | 5.03M |
| 11/10/2025 | $52.80 | $52.95 | $52.55 | $52.90 | 4.50M |
| 11/7/2025 | $52.55 | $52.85 | $52.25 | $52.55 | 6.32M |
| 11/6/2025 | $52.00 | $52.70 | $51.90 | $52.55 | 6.23M |
| 11/5/2025 | $51.90 | $51.90 | $51.10 | $51.65 | 4.31M |
| 11/4/2025 | $52.20 | $52.65 | $51.60 | $51.80 | 4.66M |
| 11/3/2025 | $51.50 | $52.15 | $51.45 | $52.05 | 3.82M |
| 10/31/2025 | $51.55 | $51.90 | $51.00 | $51.50 | 6.51M |
| 10/30/2025 | $52.45 | $52.45 | $51.20 | $51.45 | 6.66M |
| 10/28/2025 | $52.00 | $52.65 | $51.80 | $52.35 | 7.71M |
| 10/27/2025 | $51.60 | $52.05 | $51.50 | $51.85 | 7.71M |
| 10/26/2025 | $51.60 | $52.05 | $51.50 | $51.85 | 4.96M |
| 10/24/2025 | $51.40 | $51.70 | $50.85 | $51.15 | 3.33M |
| 10/23/2025 | $50.85 | $51.25 | $50.50 | $50.90 | 4.93M |
| 10/22/2025 | $51.60 | $51.80 | $50.65 | $50.70 | 5.31M |
| 10/21/2025 | $51.65 | $52.30 | $51.30 | $51.55 | 6.19M |
| 10/20/2025 | $50.50 | $51.25 | $50.50 | $51.20 | 4.73M |