0004.HK0004.HK
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $23.46 | $24.04 | $23.46 | $24.04 | 1.96M |
| 1/15/2026 | $23.30 | $23.80 | $23.20 | $23.80 | 2.04M |
| 1/14/2026 | $23.02 | $23.30 | $22.96 | $23.30 | 2.28M |
| 1/13/2026 | $23.00 | $23.26 | $22.70 | $23.02 | 1.65M |
| 1/12/2026 | $22.80 | $23.16 | $22.80 | $23.06 | 1.27M |
| 1/9/2026 | $22.62 | $22.80 | $22.40 | $22.80 | 1.69M |
| 1/8/2026 | $22.58 | $22.60 | $22.10 | $22.52 | 1.70M |
| 1/7/2026 | $22.12 | $22.52 | $22.12 | $22.52 | 1.49M |
| 1/6/2026 | $21.94 | $22.30 | $21.94 | $22.12 | 1.30M |
| 1/5/2026 | $22.48 | $22.48 | $21.84 | $21.94 | 1.67M |
| 1/2/2026 | $21.96 | $22.32 | $21.86 | $22.32 | 1.44M |
| 12/31/2025 | $22.02 | $22.36 | $21.70 | $21.74 | 940,957 |
| 12/30/2025 | $22.40 | $22.40 | $21.90 | $22.26 | 1.72M |
| 12/29/2025 | $22.84 | $22.94 | $21.96 | $22.34 | 2.18M |
| 12/24/2025 | $22.78 | $22.88 | $22.44 | $22.70 | 1.05M |
| 12/23/2025 | $22.72 | $22.78 | $22.36 | $22.68 | 1.60M |
| 12/22/2025 | $23.10 | $23.10 | $22.36 | $22.58 | 2.37M |
| 12/19/2025 | $23.04 | $23.04 | $22.60 | $22.96 | 2.37M |
| 12/18/2025 | $22.82 | $23.08 | $22.64 | $22.90 | 879,093 |
| 12/17/2025 | $22.86 | $22.86 | $22.58 | $22.74 | 823,847 |
| 12/16/2025 | $23.00 | $23.00 | $22.70 | $22.76 | 681,891 |
| 12/15/2025 | $22.94 | $23.16 | $22.88 | $23.04 | 457,874 |
| 12/12/2025 | $22.76 | $23.04 | $22.76 | $23.04 | 527,142 |
| 12/11/2025 | $22.48 | $22.90 | $22.48 | $22.76 | 504,668 |
| 12/10/2025 | $22.78 | $22.84 | $22.50 | $22.62 | 527,594 |
| 12/9/2025 | $22.88 | $22.88 | $22.52 | $22.68 | 1.10M |
| 12/8/2025 | $23.28 | $23.76 | $22.94 | $23.00 | 684,223 |
| 12/5/2025 | $23.86 | $23.86 | $23.26 | $23.42 | 1.21M |
| 12/4/2025 | $23.70 | $23.92 | $23.58 | $23.86 | 495,178 |
| 12/3/2025 | $24.02 | $24.02 | $23.40 | $23.96 | 723,311 |
| 12/2/2025 | $23.90 | $24.30 | $23.80 | $24.02 | 1.42M |
| 12/1/2025 | $23.60 | $24.04 | $23.60 | $23.90 | 1.07M |
| 11/28/2025 | $23.76 | $23.92 | $23.60 | $23.60 | 740,388 |
| 11/27/2025 | $23.28 | $23.74 | $23.28 | $23.58 | 571,307 |
| 11/26/2025 | $23.38 | $23.66 | $23.16 | $23.38 | 1.34M |
| 11/25/2025 | $23.68 | $24.08 | $23.34 | $23.46 | 1.59M |
| 11/24/2025 | $22.86 | $24.52 | $22.84 | $24.52 | 9.23M |
| 11/21/2025 | $23.28 | $23.28 | $22.68 | $22.86 | 1.74M |
| 11/20/2025 | $23.50 | $23.80 | $23.30 | $23.56 | 801,761 |
| 11/19/2025 | $23.66 | $24.00 | $23.54 | $23.82 | 1.86M |
| 11/18/2025 | $24.14 | $24.42 | $23.46 | $23.66 | 1.75M |
| 11/17/2025 | $24.20 | $24.56 | $24.14 | $24.34 | 1.57M |
| 11/14/2025 | $23.90 | $24.92 | $23.90 | $24.42 | 2.19M |
| 11/13/2025 | $23.62 | $24.34 | $23.60 | $24.34 | 1.98M |
| 11/12/2025 | $22.58 | $23.98 | $22.58 | $23.98 | 2.12M |
| 11/11/2025 | $22.78 | $22.94 | $22.42 | $22.92 | 925,275 |
| 11/10/2025 | $22.00 | $22.64 | $22.00 | $22.52 | 1.57M |
| 11/7/2025 | $21.32 | $22.08 | $21.32 | $22.02 | 1.58M |
| 11/6/2025 | $20.78 | $21.28 | $20.78 | $21.28 | 1.03M |
| 11/5/2025 | $20.92 | $20.92 | $20.58 | $20.78 | 1.25M |
| 11/4/2025 | $20.76 | $21.02 | $20.72 | $20.88 | 968,012 |
| 11/3/2025 | $20.42 | $20.70 | $20.30 | $20.68 | 759,270 |
| 10/31/2025 | $20.54 | $20.68 | $20.42 | $20.42 | 1.30M |
| 10/30/2025 | $20.58 | $20.94 | $20.34 | $20.56 | 1.43M |
| 10/28/2025 | $20.62 | $20.70 | $20.50 | $20.58 | 1.41M |
| 10/27/2025 | $20.80 | $20.80 | $20.44 | $20.52 | 1.41M |
| 10/26/2025 | $20.80 | $20.80 | $20.44 | $20.52 | 975,674 |
| 10/24/2025 | $20.80 | $20.98 | $20.60 | $20.70 | 1.10M |
| 10/23/2025 | $20.86 | $20.86 | $20.44 | $20.64 | 1.36M |
| 10/22/2025 | $20.98 | $21.08 | $20.78 | $20.86 | 814,713 |
| 10/21/2025 | $21.06 | $21.20 | $20.74 | $20.90 | 1.33M |
| 10/20/2025 | $20.90 | $21.22 | $20.48 | $21.06 | 1.92M |