0285.HK0285.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $34.58 | $34.86 | $34.06 | $34.40 | 9.41M |
| 1/13/2026 | $35.10 | $35.40 | $34.02 | $34.30 | 10.77M |
| 1/12/2026 | $34.58 | $34.64 | $33.72 | $34.52 | 11.69M |
| 1/9/2026 | $35.20 | $35.34 | $34.14 | $34.30 | 18.83M |
| 1/8/2026 | $35.92 | $35.92 | $34.88 | $35.20 | 10.60M |
| 1/7/2026 | $36.08 | $36.60 | $35.56 | $36.00 | 13.32M |
| 1/6/2026 | $35.00 | $36.38 | $34.58 | $36.08 | 20.06M |
| 1/5/2026 | $35.20 | $35.20 | $34.48 | $34.74 | 9.10M |
| 1/2/2026 | $33.62 | $35.42 | $33.62 | $35.28 | 6.56M |
| 12/31/2025 | $34.22 | $34.34 | $33.62 | $33.64 | 3.73M |
| 12/30/2025 | $33.62 | $34.44 | $33.62 | $34.14 | 7.09M |
| 12/29/2025 | $33.80 | $34.62 | $33.58 | $33.62 | 12.53M |
| 12/24/2025 | $33.80 | $33.90 | $33.34 | $33.56 | 3.53M |
| 12/23/2025 | $33.66 | $33.90 | $33.42 | $33.74 | 5.97M |
| 12/22/2025 | $33.10 | $33.66 | $33.10 | $33.54 | 5.77M |
| 12/19/2025 | $33.00 | $33.34 | $32.78 | $32.88 | 7.35M |
| 12/18/2025 | $32.80 | $33.16 | $32.60 | $33.06 | 4.69M |
| 12/17/2025 | $32.86 | $33.20 | $32.56 | $33.04 | 5.71M |
| 12/16/2025 | $33.50 | $33.62 | $32.62 | $32.88 | 8.53M |
| 12/15/2025 | $34.24 | $34.24 | $33.40 | $33.64 | 5.47M |
| 12/12/2025 | $34.14 | $34.48 | $33.64 | $34.24 | 5.96M |
| 12/11/2025 | $34.38 | $34.70 | $33.60 | $33.94 | 9.16M |
| 12/10/2025 | $33.80 | $34.24 | $33.38 | $34.24 | 8.18M |
| 12/9/2025 | $34.26 | $34.86 | $33.96 | $34.20 | 5.97M |
| 12/8/2025 | $34.80 | $35.10 | $34.24 | $34.42 | 8.02M |
| 12/5/2025 | $35.30 | $35.60 | $34.78 | $34.78 | 15.12M |
| 12/4/2025 | $34.80 | $35.38 | $34.12 | $35.16 | 11.97M |
| 12/3/2025 | $34.44 | $35.00 | $34.24 | $34.72 | 13.38M |
| 12/2/2025 | $33.80 | $34.96 | $33.62 | $34.42 | 18.07M |
| 12/1/2025 | $33.44 | $34.14 | $33.24 | $33.80 | 8.58M |
| 11/28/2025 | $33.30 | $33.48 | $33.00 | $33.16 | 4.90M |
| 11/27/2025 | $33.62 | $33.98 | $33.14 | $33.16 | 8.27M |
| 11/26/2025 | $33.08 | $33.68 | $32.70 | $33.48 | 12.90M |
| 11/25/2025 | $32.48 | $33.10 | $32.36 | $32.74 | 8.99M |
| 11/24/2025 | $31.90 | $32.22 | $31.60 | $32.08 | 18.39M |
| 11/21/2025 | $32.12 | $32.20 | $31.32 | $31.62 | 15.87M |
| 11/20/2025 | $33.58 | $33.64 | $32.30 | $32.74 | 13.42M |
| 11/19/2025 | $33.20 | $33.22 | $32.54 | $32.86 | 8.20M |
| 11/18/2025 | $33.60 | $33.70 | $32.64 | $33.12 | 16.70M |
| 11/17/2025 | $34.62 | $34.68 | $33.74 | $34.00 | 24.59M |
| 11/14/2025 | $35.12 | $35.12 | $34.40 | $34.62 | 14.37M |
| 11/13/2025 | $35.36 | $35.62 | $35.08 | $35.30 | 10.56M |
| 11/12/2025 | $35.54 | $35.68 | $34.88 | $35.28 | 8.34M |
| 11/11/2025 | $36.04 | $36.20 | $35.18 | $35.42 | 7.92M |
| 11/10/2025 | $35.28 | $35.78 | $34.50 | $35.64 | 9.24M |
| 11/7/2025 | $35.40 | $35.60 | $35.00 | $35.16 | 11.25M |
| 11/6/2025 | $35.20 | $35.84 | $34.96 | $35.66 | 10.80M |
| 11/5/2025 | $34.02 | $35.06 | $33.82 | $35.00 | 12.48M |
| 11/4/2025 | $35.88 | $36.30 | $35.02 | $35.20 | 13.27M |
| 11/3/2025 | $37.04 | $37.04 | $35.50 | $36.04 | 15.61M |
| 10/31/2025 | $36.80 | $37.54 | $35.78 | $36.54 | 26.12M |
| 10/30/2025 | $39.00 | $39.08 | $36.90 | $37.42 | 32.78M |
| 10/28/2025 | $39.64 | $39.64 | $38.32 | $38.44 | 13.48M |
| 10/27/2025 | $39.10 | $39.74 | $38.74 | $39.24 | 18.02M |
| 10/26/2025 | $39.10 | $39.74 | $38.74 | $39.24 | 18.02M |
| 10/24/2025 | $38.00 | $38.76 | $37.64 | $38.30 | 20.89M |
| 10/23/2025 | $38.50 | $38.50 | $36.80 | $37.56 | 25.28M |
| 10/22/2025 | $39.92 | $39.98 | $38.18 | $38.50 | 20.66M |
| 10/21/2025 | $39.48 | $41.04 | $39.38 | $40.22 | 27.18M |
| 10/20/2025 | $38.90 | $39.10 | $38.08 | $38.76 | 17.37M |
| 10/17/2025 | $41.20 | $41.22 | $37.36 | $37.74 | 40.04M |
| 10/16/2025 | $39.48 | $42.06 | $39.02 | $41.08 | 45.72M |