0268.HK0268.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $16.28 | $17.07 | $16.20 | $16.68 | 64.52M |
| 1/13/2026 | $16.80 | $16.88 | $16.12 | $16.38 | 47.42M |
| 1/12/2026 | $14.95 | $16.36 | $14.88 | $16.23 | 85.59M |
| 1/9/2026 | $14.05 | $14.59 | $13.90 | $14.47 | 38.13M |
| 1/8/2026 | $14.09 | $14.11 | $13.67 | $14.05 | 23.48M |
| 1/7/2026 | $14.01 | $14.10 | $13.77 | $14.05 | 20.88M |
| 1/6/2026 | $13.96 | $14.47 | $13.88 | $14.20 | 27.70M |
| 1/5/2026 | $13.97 | $14.03 | $13.72 | $13.83 | 18.65M |
| 1/2/2026 | $13.38 | $14.32 | $13.33 | $14.15 | 21.13M |
| 12/31/2025 | $13.31 | $13.46 | $13.22 | $13.29 | 10.10M |
| 12/30/2025 | $13.20 | $13.41 | $13.13 | $13.31 | 21.59M |
| 12/29/2025 | $13.52 | $13.65 | $13.15 | $13.19 | 24.71M |
| 12/24/2025 | $13.46 | $13.46 | $13.21 | $13.35 | 10.66M |
| 12/23/2025 | $13.44 | $13.65 | $13.36 | $13.46 | 20.05M |
| 12/22/2025 | $13.88 | $13.97 | $13.42 | $13.44 | 23.00M |
| 12/19/2025 | $13.68 | $13.93 | $13.60 | $13.73 | 19.08M |
| 12/18/2025 | $13.90 | $13.97 | $13.39 | $13.68 | 18.60M |
| 12/17/2025 | $13.42 | $13.99 | $13.35 | $13.93 | 29.57M |
| 12/16/2025 | $13.29 | $13.75 | $13.14 | $13.66 | 36.86M |
| 12/15/2025 | $13.23 | $13.48 | $13.01 | $13.39 | 25.65M |
| 12/12/2025 | $13.60 | $13.85 | $13.22 | $13.22 | 63.33M |
| 12/11/2025 | $14.25 | $14.29 | $13.36 | $13.55 | 26.06M |
| 12/10/2025 | $13.67 | $14.07 | $13.44 | $13.97 | 33.04M |
| 12/9/2025 | $13.44 | $13.69 | $13.31 | $13.67 | 17.90M |
| 12/8/2025 | $13.90 | $13.90 | $13.35 | $13.44 | 24.14M |
| 12/5/2025 | $13.49 | $13.87 | $13.21 | $13.87 | 28.50M |
| 12/4/2025 | $13.10 | $13.51 | $13.05 | $13.41 | 24.02M |
| 12/3/2025 | $13.71 | $13.78 | $12.93 | $13.16 | 31.48M |
| 12/2/2025 | $13.96 | $14.15 | $13.67 | $13.78 | 23.36M |
| 12/1/2025 | $14.14 | $14.20 | $13.98 | $14.16 | 14.41M |
| 11/28/2025 | $14.26 | $14.32 | $13.99 | $14.12 | 13.44M |
| 11/27/2025 | $14.27 | $14.43 | $14.10 | $14.27 | 20.39M |
| 11/26/2025 | $14.49 | $14.49 | $14.15 | $14.27 | 11.89M |
| 11/25/2025 | $14.28 | $14.49 | $14.02 | $14.31 | 23.01M |
| 11/24/2025 | $13.78 | $14.43 | $13.66 | $14.37 | 31.82M |
| 11/21/2025 | $14.14 | $14.14 | $13.47 | $13.80 | 37.08M |
| 11/20/2025 | $14.25 | $14.50 | $13.92 | $14.14 | 27.80M |
| 11/19/2025 | $14.66 | $14.87 | $14.21 | $14.25 | 22.84M |
| 11/18/2025 | $14.80 | $14.82 | $14.45 | $14.62 | 16.41M |
| 11/17/2025 | $14.68 | $14.90 | $14.55 | $14.88 | 11.42M |
| 11/14/2025 | $14.60 | $14.94 | $14.53 | $14.69 | 12.15M |
| 11/13/2025 | $15.20 | $15.20 | $14.76 | $14.92 | 17.01M |
| 11/12/2025 | $15.18 | $15.24 | $14.90 | $15.22 | 13.52M |
| 11/11/2025 | $15.00 | $15.26 | $14.88 | $15.18 | 17.61M |
| 11/10/2025 | $14.80 | $15.04 | $14.68 | $14.93 | 12.18M |
| 11/7/2025 | $15.10 | $15.10 | $14.48 | $14.62 | 28.58M |
| 11/6/2025 | $14.90 | $15.21 | $14.63 | $15.18 | 18.23M |
| 11/5/2025 | $14.30 | $14.99 | $14.21 | $14.89 | 21.79M |
| 11/4/2025 | $15.08 | $15.14 | $14.62 | $14.82 | 13.74M |
| 11/3/2025 | $15.03 | $15.24 | $14.78 | $15.11 | 28.30M |
| 10/31/2025 | $14.42 | $15.15 | $14.20 | $14.66 | 34.16M |
| 10/30/2025 | $14.98 | $14.98 | $14.24 | $14.47 | 35.38M |
| 10/28/2025 | $14.65 | $15.08 | $14.39 | $14.69 | 39.81M |
| 10/27/2025 | $15.02 | $15.07 | $14.28 | $14.43 | 40.15M |
| 10/26/2025 | $15.02 | $15.07 | $14.28 | $14.43 | 40.15M |
| 10/24/2025 | $15.11 | $15.11 | $14.71 | $14.81 | 21.98M |
| 10/23/2025 | $14.98 | $14.98 | $14.49 | $14.76 | 21.97M |
| 10/22/2025 | $14.90 | $15.00 | $14.64 | $14.85 | 11.04M |
| 10/21/2025 | $14.90 | $15.30 | $14.80 | $14.91 | 19.21M |
| 10/20/2025 | $15.00 | $15.00 | $14.51 | $14.75 | 17.15M |
| 10/17/2025 | $15.19 | $15.20 | $14.43 | $14.50 | 33.56M |
| 10/16/2025 | $15.42 | $15.69 | $15.03 | $15.31 | 24.54M |