0144.HK0144.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $15.32 | $15.40 | $15.09 | $15.13 | 3.44M |
| 1/13/2026 | $15.19 | $15.48 | $15.19 | $15.32 | 3.12M |
| 1/12/2026 | $15.15 | $15.27 | $14.96 | $15.19 | 2.23M |
| 1/9/2026 | $15.16 | $15.16 | $14.91 | $15.15 | 1.75M |
| 1/8/2026 | $15.05 | $15.15 | $14.85 | $15.10 | 2.57M |
| 1/7/2026 | $14.99 | $15.08 | $14.77 | $14.98 | 2.52M |
| 1/6/2026 | $14.92 | $15.17 | $14.82 | $14.93 | 3.88M |
| 1/5/2026 | $15.14 | $15.18 | $14.75 | $14.92 | 3.55M |
| 1/2/2026 | $15.15 | $15.24 | $14.97 | $15.20 | 1.00M |
| 12/31/2025 | $15.22 | $15.28 | $14.75 | $15.14 | 3.23M |
| 12/30/2025 | $15.10 | $15.20 | $14.94 | $15.08 | 4.24M |
| 12/29/2025 | $15.81 | $15.82 | $15.01 | $15.08 | 4.49M |
| 12/24/2025 | $15.72 | $15.78 | $15.44 | $15.78 | 704,547 |
| 12/23/2025 | $15.80 | $15.80 | $15.37 | $15.48 | 2.29M |
| 12/22/2025 | $15.45 | $15.68 | $15.40 | $15.68 | 2.82M |
| 12/19/2025 | $15.37 | $15.44 | $15.17 | $15.35 | 4.43M |
| 12/18/2025 | $15.27 | $15.30 | $15.09 | $15.27 | 2.10M |
| 12/17/2025 | $15.70 | $15.73 | $15.10 | $15.25 | 3.95M |
| 12/16/2025 | $15.92 | $15.97 | $15.41 | $15.49 | 2.00M |
| 12/15/2025 | $16.15 | $16.15 | $15.84 | $15.92 | 1.47M |
| 12/12/2025 | $15.90 | $16.18 | $15.88 | $16.15 | 3.15M |
| 12/11/2025 | $16.05 | $16.09 | $15.82 | $15.94 | 2.07M |
| 12/10/2025 | $16.26 | $16.26 | $15.70 | $16.02 | 2.23M |
| 12/9/2025 | $16.27 | $16.27 | $15.85 | $15.94 | 3.76M |
| 12/8/2025 | $16.27 | $16.27 | $16.06 | $16.17 | 1.77M |
| 12/5/2025 | $16.58 | $16.58 | $16.13 | $16.27 | 2.94M |
| 12/4/2025 | $16.67 | $16.68 | $16.45 | $16.67 | 2.94M |
| 12/3/2025 | $16.62 | $16.68 | $16.45 | $16.67 | 2.84M |
| 12/2/2025 | $16.18 | $16.73 | $16.09 | $16.64 | 5.04M |
| 12/1/2025 | $15.63 | $16.20 | $15.63 | $16.20 | 2.99M |
| 11/28/2025 | $15.51 | $15.87 | $15.51 | $15.67 | 2.07M |
| 11/27/2025 | $15.91 | $16.08 | $15.79 | $15.92 | 866,397 |
| 11/26/2025 | $15.74 | $16.07 | $15.74 | $16.07 | 2.20M |
| 11/25/2025 | $15.89 | $15.99 | $15.76 | $15.92 | 2.07M |
| 11/24/2025 | $15.68 | $15.88 | $15.47 | $15.88 | 6.98M |
| 11/21/2025 | $15.80 | $15.80 | $15.48 | $15.55 | 2.36M |
| 11/20/2025 | $15.87 | $16.00 | $15.74 | $15.95 | 1.89M |
| 11/19/2025 | $15.70 | $15.89 | $15.60 | $15.85 | 2.69M |
| 11/18/2025 | $15.65 | $16.09 | $15.65 | $15.71 | 1.82M |
| 11/17/2025 | $16.16 | $16.19 | $15.94 | $16.12 | 2.55M |
| 11/14/2025 | $15.38 | $16.35 | $15.38 | $16.24 | 2.62M |
| 11/13/2025 | $16.21 | $16.37 | $16.15 | $16.36 | 2.57M |
| 11/12/2025 | $16.10 | $16.30 | $16.01 | $16.30 | 4.23M |
| 11/11/2025 | $15.65 | $16.04 | $15.65 | $16.02 | 3.75M |
| 11/10/2025 | $15.42 | $15.85 | $15.42 | $15.85 | 4.43M |
| 11/7/2025 | $15.28 | $15.40 | $15.13 | $15.37 | 2.56M |
| 11/6/2025 | $15.28 | $15.40 | $15.15 | $15.28 | 3.59M |
| 11/5/2025 | $15.11 | $15.27 | $14.94 | $15.18 | 2.06M |
| 11/4/2025 | $15.33 | $15.40 | $15.14 | $15.22 | 2.37M |
| 11/3/2025 | $15.00 | $15.37 | $14.95 | $15.34 | 3.07M |
| 10/31/2025 | $15.39 | $15.47 | $15.03 | $15.04 | 3.02M |
| 10/30/2025 | $15.31 | $15.42 | $15.16 | $15.39 | 3.10M |
| 10/28/2025 | $15.35 | $15.40 | $15.15 | $15.22 | 2.01M |
| 10/27/2025 | $15.28 | $15.40 | $15.17 | $15.34 | 2.13M |
| 10/26/2025 | $15.28 | $15.40 | $15.17 | $15.34 | 2.13M |
| 10/24/2025 | $15.09 | $15.25 | $15.08 | $15.21 | 2.27M |
| 10/23/2025 | $14.87 | $15.21 | $14.87 | $15.15 | 2.27M |
| 10/22/2025 | $15.09 | $15.13 | $14.86 | $15.01 | 1.64M |
| 10/21/2025 | $15.04 | $15.14 | $14.99 | $15.09 | 1.10M |
| 10/20/2025 | $14.94 | $15.04 | $14.80 | $14.97 | 2.09M |
| 10/17/2025 | $15.17 | $15.26 | $14.77 | $14.93 | 2.22M |