0005.HK0005.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $129.00 | $130.30 | $128.20 | $128.50 | 10.04M |
| 1/15/2026 | $126.60 | $128.20 | $126.60 | $128.20 | 10.38M |
| 1/14/2026 | $127.00 | $127.10 | $126.20 | $127.00 | 9.04M |
| 1/13/2026 | $126.20 | $127.40 | $125.90 | $126.40 | 12.19M |
| 1/12/2026 | $124.40 | $124.70 | $123.50 | $124.10 | 8.76M |
| 1/9/2026 | $125.40 | $125.40 | $123.00 | $124.80 | 11.80M |
| 1/8/2026 | $124.50 | $125.00 | $123.30 | $124.30 | 14.15M |
| 1/7/2026 | $127.40 | $128.00 | $126.50 | $127.20 | 9.81M |
| 1/6/2026 | $126.40 | $129.50 | $126.40 | $128.80 | 21.69M |
| 1/5/2026 | $124.60 | $125.20 | $124.10 | $124.90 | 9.17M |
| 1/2/2026 | $121.80 | $124.70 | $121.80 | $124.30 | 11.55M |
| 12/31/2025 | $123.00 | $123.00 | $121.70 | $122.40 | 5.59M |
| 12/30/2025 | $121.20 | $123.30 | $121.20 | $123.00 | 11.75M |
| 12/29/2025 | $123.70 | $123.70 | $121.50 | $121.90 | 13.14M |
| 12/24/2025 | $122.60 | $124.50 | $122.60 | $123.80 | 12.36M |
| 12/23/2025 | $121.90 | $122.40 | $121.60 | $122.30 | 10.89M |
| 12/22/2025 | $120.50 | $121.60 | $120.30 | $121.30 | 19.36M |
| 12/19/2025 | $118.80 | $119.80 | $118.60 | $119.30 | 13.43M |
| 12/18/2025 | $118.10 | $118.80 | $117.50 | $118.70 | 12.55M |
| 12/17/2025 | $115.70 | $117.50 | $115.40 | $117.50 | 9.51M |
| 12/16/2025 | $116.30 | $116.50 | $115.20 | $116.20 | 8.58M |
| 12/15/2025 | $116.40 | $116.70 | $115.60 | $116.20 | 11.93M |
| 12/12/2025 | $116.10 | $117.90 | $116.00 | $117.30 | 33.40M |
| 12/11/2025 | $114.40 | $115.30 | $113.70 | $114.00 | 21.62M |
| 12/10/2025 | $110.00 | $111.70 | $108.70 | $111.70 | 15.67M |
| 12/9/2025 | $109.70 | $110.30 | $109.20 | $109.50 | 11.09M |
| 12/8/2025 | $110.00 | $110.60 | $108.60 | $109.10 | 19.09M |
| 12/5/2025 | $111.20 | $111.60 | $110.70 | $111.00 | 21.39M |
| 12/4/2025 | $111.10 | $111.50 | $110.30 | $111.50 | 8.15M |
| 12/3/2025 | $111.40 | $111.40 | $110.60 | $111.20 | 10.93M |
| 12/2/2025 | $110.50 | $111.70 | $110.30 | $111.00 | 7.97M |
| 12/1/2025 | $109.30 | $111.30 | $109.30 | $110.50 | 9.13M |
| 11/28/2025 | $109.00 | $109.30 | $108.50 | $109.30 | 6.11M |
| 11/27/2025 | $109.00 | $109.20 | $107.80 | $109.00 | 16.72M |
| 11/26/2025 | $107.60 | $108.20 | $106.80 | $107.60 | 10.13M |
| 11/25/2025 | $107.30 | $107.70 | $106.10 | $106.80 | 10.64M |
| 11/24/2025 | $106.90 | $107.60 | $106.20 | $107.30 | 12.06M |
| 11/21/2025 | $106.00 | $106.60 | $105.00 | $105.10 | 13.75M |
| 11/20/2025 | $108.00 | $108.90 | $107.40 | $107.60 | 9.43M |
| 11/19/2025 | $108.40 | $109.10 | $107.70 | $107.80 | 12.27M |
| 11/18/2025 | $111.00 | $111.00 | $108.80 | $109.60 | 14.88M |
| 11/17/2025 | $112.00 | $112.40 | $111.40 | $112.10 | 8.78M |
| 11/14/2025 | $113.30 | $114.20 | $112.90 | $112.90 | 9.53M |
| 11/13/2025 | $113.80 | $114.80 | $113.50 | $114.30 | 13.60M |
| 11/12/2025 | $112.40 | $114.30 | $112.40 | $113.50 | 14.33M |
| 11/11/2025 | $111.40 | $113.00 | $111.40 | $112.40 | 14.73M |
| 11/10/2025 | $110.00 | $111.00 | $109.50 | $110.50 | 8.97M |
| 11/7/2025 | $110.40 | $110.70 | $109.60 | $110.00 | 9.25M |
| 11/6/2025 | $109.00 | $110.70 | $108.80 | $110.70 | 19.93M |
| 11/5/2025 | $108.00 | $108.20 | $107.00 | $108.20 | 10.21M |
| 11/4/2025 | $108.50 | $109.40 | $108.00 | $108.00 | 9.50M |
| 11/3/2025 | $108.10 | $108.80 | $107.60 | $108.30 | 6.43M |
| 10/31/2025 | $108.70 | $109.00 | $107.80 | $108.10 | 10.58M |
| 10/30/2025 | $109.60 | $109.80 | $107.50 | $108.00 | 23.74M |
| 10/28/2025 | $103.20 | $106.50 | $102.70 | $106.50 | 30.34M |
| 10/27/2025 | $103.80 | $103.80 | $101.20 | $102.00 | 30.32M |
| 10/26/2025 | $103.80 | $103.80 | $101.20 | $102.00 | 22.95M |
| 10/24/2025 | $102.60 | $103.70 | $102.50 | $103.10 | 12.27M |
| 10/23/2025 | $102.60 | $103.20 | $102.40 | $102.70 | 12.26M |
| 10/22/2025 | $102.20 | $103.20 | $102.20 | $102.50 | 9.72M |
| 10/21/2025 | $102.00 | $103.40 | $101.80 | $102.40 | 17.66M |
| 10/20/2025 | $102.00 | $102.60 | $101.70 | $102.10 | 14.26M |