0019.HK0019.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $72.00 | $72.50 | $71.40 | $72.45 | 1.87M |
| 1/15/2026 | $69.10 | $72.75 | $69.10 | $72.40 | 4.70M |
| 1/14/2026 | $68.50 | $69.15 | $67.80 | $69.15 | 2.53M |
| 1/13/2026 | $67.35 | $67.95 | $66.85 | $67.40 | 1.93M |
| 1/12/2026 | $66.20 | $67.15 | $66.10 | $66.90 | 1.82M |
| 1/9/2026 | $66.05 | $66.45 | $65.25 | $66.25 | 2.18M |
| 1/8/2026 | $65.00 | $66.10 | $64.85 | $66.10 | 2.15M |
| 1/7/2026 | $64.80 | $65.45 | $64.15 | $64.70 | 1.41M |
| 1/6/2026 | $63.10 | $64.85 | $63.10 | $64.80 | 1.71M |
| 1/5/2026 | $63.70 | $63.95 | $62.90 | $63.55 | 1.16M |
| 1/2/2026 | $63.55 | $63.75 | $62.75 | $63.70 | 1.03M |
| 12/31/2025 | $63.40 | $63.40 | $62.50 | $62.70 | 953,854 |
| 12/30/2025 | $63.30 | $63.45 | $62.80 | $62.95 | 1.01M |
| 12/29/2025 | $64.35 | $64.40 | $63.10 | $63.40 | 1.43M |
| 12/24/2025 | $64.95 | $64.95 | $64.00 | $64.45 | 661,081 |
| 12/23/2025 | $64.40 | $64.60 | $63.75 | $64.60 | 1.28M |
| 12/22/2025 | $64.80 | $64.80 | $63.45 | $63.70 | 1.07M |
| 12/19/2025 | $64.30 | $64.50 | $63.70 | $64.50 | 2.14M |
| 12/18/2025 | $64.05 | $64.30 | $63.45 | $63.60 | 1.34M |
| 12/17/2025 | $64.50 | $64.50 | $63.55 | $63.95 | 974,541 |
| 12/16/2025 | $65.20 | $65.30 | $64.00 | $64.15 | 1.01M |
| 12/15/2025 | $65.25 | $65.40 | $64.55 | $65.05 | 948,405 |
| 12/12/2025 | $64.95 | $65.75 | $64.75 | $65.70 | 1.61M |
| 12/11/2025 | $64.60 | $65.10 | $64.05 | $64.50 | 1.63M |
| 12/10/2025 | $64.35 | $64.50 | $63.80 | $64.50 | 1.53M |
| 12/9/2025 | $65.80 | $66.50 | $64.10 | $64.40 | 2.29M |
| 12/8/2025 | $66.30 | $66.80 | $65.30 | $65.55 | 1.10M |
| 12/5/2025 | $66.95 | $66.95 | $65.60 | $66.30 | 893,867 |
| 12/4/2025 | $67.50 | $67.50 | $66.30 | $66.85 | 1.49M |
| 12/3/2025 | $67.55 | $67.75 | $67.05 | $67.55 | 1.04M |
| 12/2/2025 | $67.50 | $67.85 | $66.85 | $67.60 | 1.41M |
| 12/1/2025 | $67.30 | $68.30 | $67.05 | $67.30 | 1.04M |
| 11/28/2025 | $67.80 | $67.80 | $66.70 | $66.75 | 1.06M |
| 11/27/2025 | $67.35 | $68.00 | $67.30 | $67.75 | 1.01M |
| 11/26/2025 | $67.85 | $68.15 | $67.35 | $67.50 | 503,204 |
| 11/25/2025 | $67.05 | $68.40 | $66.80 | $67.55 | 694,562 |
| 11/24/2025 | $67.90 | $67.90 | $66.55 | $67.30 | 1.89M |
| 11/21/2025 | $68.70 | $68.70 | $66.75 | $67.00 | 862,525 |
| 11/20/2025 | $67.85 | $68.80 | $67.85 | $68.75 | 893,792 |
| 11/19/2025 | $68.40 | $68.40 | $67.00 | $67.70 | 986,973 |
| 11/18/2025 | $69.25 | $69.40 | $67.80 | $68.10 | 1.20M |
| 11/17/2025 | $70.50 | $70.50 | $69.15 | $69.55 | 936,474 |
| 11/14/2025 | $71.00 | $71.00 | $70.20 | $70.50 | 1.55M |
| 11/13/2025 | $70.75 | $71.00 | $70.00 | $71.00 | 1.94M |
| 11/12/2025 | $68.90 | $70.30 | $68.80 | $70.00 | 2.64M |
| 11/11/2025 | $68.10 | $68.90 | $67.60 | $68.60 | 1.29M |
| 11/10/2025 | $67.40 | $68.40 | $66.90 | $68.05 | 2.04M |
| 11/7/2025 | $65.90 | $66.70 | $65.70 | $66.70 | 1.05M |
| 11/6/2025 | $64.90 | $65.95 | $64.65 | $65.95 | 904,236 |
| 11/5/2025 | $65.15 | $65.15 | $64.30 | $64.90 | 769,977 |
| 11/4/2025 | $64.80 | $65.40 | $64.60 | $65.30 | 896,585 |
| 11/3/2025 | $64.05 | $64.85 | $64.05 | $64.80 | 454,250 |
| 10/31/2025 | $64.00 | $64.95 | $63.95 | $64.20 | 815,976 |
| 10/30/2025 | $65.00 | $65.05 | $63.90 | $64.00 | 2.08M |
| 10/28/2025 | $65.20 | $65.70 | $65.05 | $65.10 | 624,141 |
| 10/27/2025 | $66.40 | $66.40 | $65.10 | $65.35 | 576,715 |
| 10/24/2025 | $65.50 | $66.35 | $65.25 | $66.15 | 906,138 |
| 10/23/2025 | $65.60 | $65.95 | $65.10 | $65.35 | 415,163 |
| 10/22/2025 | $65.20 | $65.80 | $65.05 | $65.65 | 634,111 |
| 10/21/2025 | $65.80 | $66.20 | $65.25 | $65.50 | 755,327 |
| 10/20/2025 | $64.15 | $65.65 | $64.15 | $65.65 | 1.04M |