0267.HK0267.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $12.23 | $12.42 | $12.23 | $12.23 | 15.12M |
| 1/12/2026 | $12.24 | $12.24 | $12.03 | $12.23 | 8.62M |
| 1/9/2026 | $12.14 | $12.25 | $12.03 | $12.12 | 19.10M |
| 1/8/2026 | $12.26 | $12.31 | $12.08 | $12.11 | 26.72M |
| 1/7/2026 | $12.35 | $12.42 | $12.28 | $12.33 | 15.69M |
| 1/6/2026 | $12.19 | $12.44 | $12.12 | $12.35 | 19.72M |
| 1/5/2026 | $12.40 | $12.40 | $12.07 | $12.09 | 15.77M |
| 1/2/2026 | $12.25 | $12.38 | $12.03 | $12.38 | 7.67M |
| 12/31/2025 | $12.30 | $12.37 | $12.05 | $12.06 | 8.71M |
| 12/30/2025 | $12.12 | $12.48 | $11.96 | $12.34 | 19.81M |
| 12/29/2025 | $12.04 | $12.17 | $12.01 | $12.05 | 13.40M |
| 12/24/2025 | $11.90 | $12.01 | $11.90 | $11.99 | 3.50M |
| 12/23/2025 | $12.00 | $12.06 | $11.90 | $11.92 | 10.18M |
| 12/22/2025 | $12.00 | $12.13 | $11.90 | $11.94 | 9.02M |
| 12/19/2025 | $11.90 | $12.01 | $11.75 | $11.95 | 22.19M |
| 12/18/2025 | $12.04 | $12.04 | $11.86 | $11.90 | 20.68M |
| 12/17/2025 | $11.99 | $12.12 | $11.92 | $12.04 | 16.57M |
| 12/16/2025 | $12.24 | $12.26 | $11.98 | $12.00 | 15.21M |
| 12/15/2025 | $12.26 | $12.40 | $12.17 | $12.24 | 13.50M |
| 12/12/2025 | $12.12 | $12.32 | $12.12 | $12.26 | 13.76M |
| 12/11/2025 | $12.12 | $12.12 | $11.92 | $12.05 | 14.59M |
| 12/10/2025 | $12.09 | $12.13 | $11.94 | $11.95 | 13.05M |
| 12/9/2025 | $12.27 | $12.31 | $12.07 | $12.09 | 15.10M |
| 12/8/2025 | $12.36 | $12.60 | $12.27 | $12.31 | 12.03M |
| 12/5/2025 | $12.34 | $12.44 | $12.28 | $12.39 | 15.64M |
| 12/4/2025 | $12.33 | $12.39 | $12.30 | $12.34 | 16.06M |
| 12/3/2025 | $12.26 | $12.41 | $12.21 | $12.33 | 16.04M |
| 12/2/2025 | $12.12 | $12.58 | $12.12 | $12.37 | 19.37M |
| 12/1/2025 | $12.23 | $12.32 | $12.09 | $12.14 | 12.14M |
| 11/28/2025 | $12.29 | $12.29 | $12.10 | $12.17 | 7.70M |
| 11/27/2025 | $12.29 | $12.38 | $12.18 | $12.29 | 13.49M |
| 11/26/2025 | $12.28 | $12.34 | $12.20 | $12.29 | 13.72M |
| 11/25/2025 | $12.15 | $12.29 | $12.11 | $12.17 | 9.24M |
| 11/24/2025 | $12.18 | $12.22 | $11.98 | $12.11 | 30.23M |
| 11/21/2025 | $12.23 | $12.30 | $11.99 | $12.02 | 21.63M |
| 11/20/2025 | $12.01 | $12.35 | $12.01 | $12.24 | 21.22M |
| 11/19/2025 | $12.27 | $12.28 | $11.99 | $12.02 | 21.96M |
| 11/18/2025 | $12.52 | $12.63 | $12.10 | $12.17 | 28.11M |
| 11/17/2025 | $12.67 | $12.72 | $12.50 | $12.66 | 18.06M |
| 11/14/2025 | $12.74 | $12.92 | $12.64 | $12.72 | 15.39M |
| 11/13/2025 | $12.84 | $12.99 | $12.75 | $12.94 | 24.91M |
| 11/12/2025 | $12.80 | $12.84 | $12.72 | $12.78 | 19.03M |
| 11/11/2025 | $12.72 | $12.79 | $12.60 | $12.74 | 24.14M |
| 11/10/2025 | $12.52 | $12.73 | $12.52 | $12.67 | 13.21M |
| 11/7/2025 | $12.60 | $12.62 | $12.46 | $12.56 | 12.97M |
| 11/6/2025 | $12.34 | $12.68 | $12.33 | $12.62 | 29.88M |
| 11/5/2025 | $12.28 | $12.44 | $12.17 | $12.35 | 17.00M |
| 11/4/2025 | $12.03 | $12.63 | $12.01 | $12.41 | 43.44M |
| 11/3/2025 | $12.10 | $12.26 | $11.89 | $12.19 | 19.98M |
| 10/31/2025 | $12.19 | $12.24 | $12.00 | $12.02 | 17.82M |
| 10/30/2025 | $12.20 | $12.32 | $12.01 | $12.19 | 31.16M |
| 10/28/2025 | $12.03 | $12.05 | $11.89 | $11.98 | 19.21M |
| 10/27/2025 | $11.71 | $12.03 | $11.60 | $11.94 | 27.32M |
| 10/26/2025 | $11.71 | $12.03 | $11.60 | $11.94 | 27.32M |
| 10/24/2025 | $11.65 | $11.67 | $11.54 | $11.61 | 9.06M |
| 10/23/2025 | $11.46 | $11.60 | $11.42 | $11.56 | 11.50M |
| 10/22/2025 | $11.50 | $11.59 | $11.41 | $11.46 | 17.22M |
| 10/21/2025 | $11.45 | $11.67 | $11.44 | $11.60 | 15.10M |
| 10/20/2025 | $11.39 | $11.45 | $11.23 | $11.43 | 19.62M |
| 10/17/2025 | $11.50 | $11.56 | $11.10 | $11.13 | 28.91M |
| 10/16/2025 | $11.41 | $11.63 | $11.38 | $11.47 | 32.19M |
| 10/15/2025 | $11.43 | $11.50 | $11.30 | $11.48 | 25.83M |