0027.HK0027.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $40.02 | $40.76 | $39.76 | $40.68 | 23.15M |
| 1/14/2026 | $38.68 | $40.46 | $38.68 | $40.02 | 35.08M |
| 1/13/2026 | $38.68 | $39.26 | $38.38 | $38.82 | 6.61M |
| 1/12/2026 | $39.30 | $39.30 | $38.34 | $38.68 | 9.34M |
| 1/9/2026 | $38.26 | $39.42 | $38.26 | $39.16 | 10.80M |
| 1/8/2026 | $38.22 | $38.48 | $37.70 | $38.44 | 10.09M |
| 1/7/2026 | $37.96 | $38.30 | $37.84 | $38.26 | 7.03M |
| 1/6/2026 | $37.88 | $38.44 | $37.60 | $38.30 | 10.61M |
| 1/5/2026 | $38.60 | $38.60 | $37.46 | $37.88 | 10.62M |
| 1/2/2026 | $38.32 | $38.78 | $37.96 | $38.64 | 5.60M |
| 12/31/2025 | $37.96 | $38.32 | $37.70 | $38.32 | 4.61M |
| 12/30/2025 | $37.64 | $38.08 | $37.52 | $38.02 | 10.16M |
| 12/29/2025 | $38.98 | $39.38 | $37.50 | $37.84 | 12.91M |
| 12/24/2025 | $39.02 | $39.38 | $38.54 | $38.98 | 3.67M |
| 12/23/2025 | $39.00 | $39.20 | $38.66 | $39.18 | 3.37M |
| 12/22/2025 | $38.98 | $39.00 | $38.50 | $39.00 | 4.53M |
| 12/19/2025 | $37.66 | $38.76 | $37.56 | $38.76 | 12.97M |
| 12/18/2025 | $37.68 | $37.96 | $37.34 | $37.66 | 7.88M |
| 12/17/2025 | $37.70 | $37.96 | $37.40 | $37.72 | 11.27M |
| 12/16/2025 | $38.20 | $38.40 | $37.56 | $37.68 | 12.34M |
| 12/15/2025 | $38.70 | $39.20 | $38.30 | $38.36 | 10.05M |
| 12/12/2025 | $39.00 | $39.38 | $38.94 | $38.94 | 9.91M |
| 12/11/2025 | $39.58 | $39.86 | $38.56 | $38.78 | 8.54M |
| 12/10/2025 | $39.44 | $39.52 | $39.02 | $39.44 | 5.71M |
| 12/9/2025 | $40.00 | $40.36 | $39.36 | $39.50 | 5.82M |
| 12/8/2025 | $39.88 | $40.50 | $39.88 | $40.06 | 5.09M |
| 12/5/2025 | $40.06 | $40.20 | $39.38 | $39.78 | 9.93M |
| 12/4/2025 | $40.70 | $40.70 | $39.94 | $40.32 | 7.11M |
| 12/3/2025 | $40.26 | $40.94 | $40.24 | $40.70 | 10.01M |
| 12/2/2025 | $40.06 | $41.16 | $39.50 | $40.98 | 14.00M |
| 12/1/2025 | $40.24 | $40.54 | $39.62 | $39.86 | 12.74M |
| 11/28/2025 | $39.90 | $40.58 | $39.70 | $40.24 | 10.98M |
| 11/27/2025 | $39.00 | $39.72 | $38.70 | $39.70 | 9.88M |
| 11/26/2025 | $39.84 | $40.14 | $39.18 | $39.18 | 6.63M |
| 11/25/2025 | $40.10 | $40.24 | $39.18 | $39.32 | 12.58M |
| 11/24/2025 | $38.40 | $39.52 | $38.30 | $39.50 | 25.64M |
| 11/21/2025 | $39.60 | $39.60 | $38.26 | $38.40 | 16.40M |
| 11/20/2025 | $39.86 | $40.24 | $39.82 | $40.02 | 6.16M |
| 11/19/2025 | $40.26 | $40.46 | $39.74 | $39.86 | 8.69M |
| 11/18/2025 | $41.00 | $41.10 | $40.00 | $40.26 | 10.07M |
| 11/17/2025 | $41.20 | $41.34 | $40.80 | $41.34 | 9.59M |
| 11/14/2025 | $41.60 | $41.60 | $41.04 | $41.20 | 6.82M |
| 11/13/2025 | $42.06 | $42.30 | $41.02 | $41.82 | 11.68M |
| 11/12/2025 | $40.90 | $42.70 | $40.90 | $42.32 | 23.71M |
| 11/11/2025 | $40.24 | $40.90 | $40.10 | $40.90 | 13.76M |
| 11/10/2025 | $38.78 | $40.26 | $38.32 | $40.24 | 17.47M |
| 11/7/2025 | $38.64 | $39.08 | $38.54 | $38.78 | 10.75M |
| 11/6/2025 | $38.70 | $39.32 | $38.14 | $38.54 | 12.20M |
| 11/5/2025 | $38.28 | $38.68 | $37.62 | $38.68 | 6.40M |
| 11/4/2025 | $38.40 | $39.04 | $38.20 | $38.46 | 9.16M |
| 11/3/2025 | $39.12 | $39.42 | $38.00 | $38.38 | 12.36M |
| 10/31/2025 | $38.56 | $38.92 | $38.24 | $38.72 | 5.89M |
| 10/30/2025 | $39.74 | $39.74 | $38.28 | $38.70 | 11.81M |
| 10/28/2025 | $39.68 | $39.98 | $39.44 | $39.74 | 9.77M |
| 10/27/2025 | $39.46 | $39.78 | $39.04 | $39.70 | 11.19M |
| 10/26/2025 | $39.46 | $39.78 | $39.04 | $39.70 | 11.19M |
| 10/24/2025 | $38.42 | $39.38 | $38.30 | $39.00 | 9.42M |
| 10/23/2025 | $37.56 | $38.30 | $37.06 | $38.02 | 10.25M |
| 10/22/2025 | $38.48 | $38.48 | $37.38 | $37.64 | 11.40M |
| 10/21/2025 | $39.06 | $39.06 | $38.06 | $38.14 | 9.05M |
| 10/20/2025 | $37.68 | $38.62 | $37.44 | $38.20 | 16.60M |