0012.HK0012.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $31.68 | $31.96 | $31.52 | $31.54 | 3.76M |
| 1/15/2026 | $31.12 | $31.68 | $31.00 | $31.68 | 5.65M |
| 1/14/2026 | $31.62 | $31.84 | $30.64 | $31.12 | 10.47M |
| 1/13/2026 | $31.10 | $32.00 | $30.90 | $31.72 | 18.65M |
| 1/12/2026 | $29.70 | $30.88 | $29.70 | $30.80 | 15.23M |
| 1/9/2026 | $29.20 | $29.62 | $29.20 | $29.62 | 4.65M |
| 1/8/2026 | $28.96 | $29.40 | $28.92 | $29.36 | 5.29M |
| 1/7/2026 | $28.50 | $29.34 | $28.50 | $28.94 | 5.85M |
| 1/6/2026 | $28.44 | $29.08 | $28.44 | $28.78 | 7.28M |
| 1/5/2026 | $28.96 | $29.12 | $28.28 | $28.44 | 5.63M |
| 1/2/2026 | $28.18 | $28.96 | $28.18 | $28.96 | 5.37M |
| 12/31/2025 | $28.36 | $28.36 | $28.12 | $28.14 | 3.12M |
| 12/30/2025 | $28.46 | $28.56 | $28.08 | $28.36 | 4.29M |
| 12/29/2025 | $28.96 | $29.18 | $28.28 | $28.46 | 6.17M |
| 12/24/2025 | $28.98 | $29.08 | $28.88 | $28.96 | 2.05M |
| 12/23/2025 | $29.10 | $29.32 | $28.96 | $29.04 | 2.78M |
| 12/22/2025 | $29.66 | $29.66 | $28.94 | $29.22 | 3.33M |
| 12/19/2025 | $29.60 | $29.62 | $29.20 | $29.28 | 7.66M |
| 12/18/2025 | $29.16 | $29.60 | $28.84 | $29.60 | 5.95M |
| 12/17/2025 | $29.16 | $29.28 | $28.84 | $29.12 | 4.46M |
| 12/16/2025 | $29.06 | $29.22 | $28.86 | $29.16 | 9.34M |
| 12/15/2025 | $29.08 | $29.48 | $29.02 | $29.06 | 5.46M |
| 12/12/2025 | $28.88 | $29.80 | $28.88 | $29.46 | 6.93M |
| 12/11/2025 | $28.86 | $29.40 | $28.70 | $29.18 | 6.44M |
| 12/10/2025 | $28.88 | $29.18 | $28.46 | $28.68 | 5.29M |
| 12/9/2025 | $28.70 | $29.42 | $28.64 | $28.88 | 5.48M |
| 12/8/2025 | $29.28 | $29.32 | $28.70 | $28.80 | 5.22M |
| 12/5/2025 | $29.26 | $29.30 | $28.98 | $29.30 | 4.58M |
| 12/4/2025 | $29.16 | $29.38 | $29.14 | $29.34 | 3.64M |
| 12/3/2025 | $30.00 | $30.00 | $29.10 | $29.16 | 6.66M |
| 12/2/2025 | $29.68 | $30.04 | $29.64 | $30.00 | 3.62M |
| 12/1/2025 | $29.48 | $29.72 | $29.14 | $29.68 | 5.19M |
| 11/28/2025 | $29.74 | $29.82 | $29.26 | $29.34 | 3.14M |
| 11/27/2025 | $30.00 | $30.12 | $29.70 | $29.74 | 3.52M |
| 11/26/2025 | $29.60 | $30.04 | $29.58 | $29.88 | 3.53M |
| 11/25/2025 | $29.80 | $30.18 | $29.72 | $29.72 | 3.88M |
| 11/24/2025 | $29.32 | $29.94 | $29.32 | $29.76 | 7.14M |
| 11/21/2025 | $29.58 | $29.58 | $29.20 | $29.32 | 5.21M |
| 11/20/2025 | $30.10 | $30.10 | $29.48 | $29.72 | 3.96M |
| 11/19/2025 | $29.82 | $29.88 | $29.34 | $29.56 | 3.99M |
| 11/18/2025 | $30.18 | $30.48 | $29.72 | $29.84 | 6.14M |
| 11/17/2025 | $30.62 | $30.92 | $30.44 | $30.70 | 4.40M |
| 11/14/2025 | $30.64 | $30.92 | $30.22 | $30.70 | 6.54M |
| 11/13/2025 | $30.32 | $30.96 | $30.32 | $30.64 | 9.70M |
| 11/12/2025 | $29.64 | $30.40 | $29.50 | $30.16 | 12.23M |
| 11/11/2025 | $29.48 | $29.60 | $29.28 | $29.52 | 4.84M |
| 11/10/2025 | $29.36 | $29.90 | $29.12 | $29.48 | 6.54M |
| 11/7/2025 | $28.26 | $29.46 | $27.84 | $29.36 | 16.46M |
| 11/6/2025 | $28.02 | $28.28 | $28.02 | $28.24 | 3.94M |
| 11/5/2025 | $27.80 | $28.10 | $27.38 | $28.04 | 6.81M |
| 11/4/2025 | $27.78 | $27.86 | $27.58 | $27.84 | 4.65M |
| 11/3/2025 | $27.22 | $27.68 | $27.06 | $27.66 | 4.68M |
| 10/31/2025 | $27.78 | $27.78 | $27.20 | $27.28 | 3.70M |
| 10/30/2025 | $28.50 | $28.50 | $27.34 | $27.48 | 6.74M |
| 10/28/2025 | $28.50 | $28.50 | $28.06 | $28.22 | 6.47M |
| 10/27/2025 | $27.90 | $28.56 | $27.50 | $28.26 | 7.32M |
| 10/26/2025 | $27.90 | $28.56 | $27.50 | $28.26 | 7.32M |
| 10/24/2025 | $27.56 | $27.90 | $27.52 | $27.82 | 4.23M |
| 10/23/2025 | $27.32 | $27.66 | $27.12 | $27.56 | 4.22M |
| 10/22/2025 | $27.56 | $27.70 | $27.14 | $27.30 | 4.93M |
| 10/21/2025 | $27.58 | $27.72 | $27.40 | $27.54 | 3.03M |
| 10/20/2025 | $27.40 | $27.60 | $27.10 | $27.60 | 4.45M |