0291.HK0291.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $25.96 | $26.44 | $25.96 | $26.18 | 318,500 |
| 1/15/2026 | $25.96 | $26.64 | $25.96 | $26.26 | 11.63M |
| 1/14/2026 | $26.20 | $26.28 | $25.88 | $26.02 | 13.79M |
| 1/13/2026 | $26.60 | $26.88 | $26.10 | $26.24 | 12.15M |
| 1/12/2026 | $26.38 | $26.52 | $25.98 | $26.48 | 11.06M |
| 1/9/2026 | $26.90 | $27.00 | $26.22 | $26.38 | 10.86M |
| 1/8/2026 | $27.00 | $27.26 | $26.60 | $26.74 | 7.95M |
| 1/7/2026 | $27.02 | $27.40 | $26.94 | $27.16 | 10.22M |
| 1/6/2026 | $26.70 | $27.06 | $26.40 | $26.96 | 11.53M |
| 1/5/2026 | $26.64 | $26.92 | $26.24 | $26.40 | 9.66M |
| 1/2/2026 | $26.46 | $26.60 | $26.14 | $26.60 | 5.26M |
| 12/31/2025 | $26.48 | $26.48 | $26.22 | $26.22 | 3.28M |
| 12/30/2025 | $26.88 | $26.88 | $26.40 | $26.48 | 8.64M |
| 12/29/2025 | $27.50 | $27.50 | $26.72 | $26.72 | 5.62M |
| 12/24/2025 | $27.54 | $27.54 | $27.08 | $27.32 | 1.80M |
| 12/23/2025 | $27.16 | $27.36 | $27.10 | $27.20 | 3.70M |
| 12/22/2025 | $27.50 | $27.50 | $26.94 | $27.08 | 5.46M |
| 12/19/2025 | $27.10 | $27.50 | $27.02 | $27.38 | 6.47M |
| 12/18/2025 | $27.18 | $27.32 | $27.02 | $27.10 | 5.23M |
| 12/17/2025 | $26.86 | $27.52 | $26.84 | $27.20 | 7.89M |
| 12/16/2025 | $26.88 | $27.06 | $26.56 | $27.00 | 9.08M |
| 12/15/2025 | $26.94 | $26.98 | $26.54 | $26.72 | 7.73M |
| 12/12/2025 | $26.80 | $27.16 | $26.60 | $26.94 | 7.92M |
| 12/11/2025 | $26.66 | $26.72 | $26.34 | $26.50 | 6.48M |
| 12/10/2025 | $26.50 | $26.54 | $26.28 | $26.52 | 5.98M |
| 12/9/2025 | $26.70 | $26.90 | $26.38 | $26.44 | 10.46M |
| 12/8/2025 | $27.00 | $27.66 | $26.82 | $26.90 | 12.46M |
| 12/5/2025 | $27.40 | $27.42 | $27.14 | $27.14 | 8.22M |
| 12/4/2025 | $27.32 | $27.58 | $27.16 | $27.30 | 5.58M |
| 12/3/2025 | $28.04 | $28.04 | $27.22 | $27.32 | 7.26M |
| 12/2/2025 | $28.16 | $28.40 | $28.00 | $28.10 | 6.43M |
| 12/1/2025 | $28.00 | $28.56 | $28.00 | $28.12 | 5.61M |
| 11/28/2025 | $27.54 | $27.92 | $27.40 | $27.80 | 7.94M |
| 11/27/2025 | $27.06 | $27.82 | $27.06 | $27.48 | 6.41M |
| 11/26/2025 | $27.50 | $27.76 | $26.98 | $27.06 | 11.51M |
| 11/25/2025 | $28.10 | $28.22 | $27.34 | $27.52 | 6.70M |
| 11/24/2025 | $27.66 | $28.14 | $27.40 | $27.94 | 10.48M |
| 11/21/2025 | $27.94 | $28.06 | $27.44 | $27.52 | 6.86M |
| 11/20/2025 | $28.10 | $28.20 | $27.68 | $28.06 | 7.34M |
| 11/19/2025 | $27.96 | $28.14 | $27.64 | $27.94 | 5.33M |
| 11/18/2025 | $28.30 | $28.48 | $27.68 | $27.96 | 5.60M |
| 11/17/2025 | $28.60 | $28.60 | $28.04 | $28.36 | 9.60M |
| 11/14/2025 | $28.86 | $29.04 | $28.48 | $28.60 | 6.31M |
| 11/13/2025 | $28.72 | $29.10 | $28.60 | $29.04 | 10.97M |
| 11/12/2025 | $27.88 | $28.84 | $27.88 | $28.60 | 18.63M |
| 11/11/2025 | $27.90 | $28.06 | $27.66 | $27.96 | 6.45M |
| 11/10/2025 | $26.80 | $28.06 | $26.80 | $27.98 | 22.59M |
| 11/7/2025 | $26.30 | $27.10 | $26.30 | $26.70 | 10.83M |
| 11/6/2025 | $25.94 | $26.48 | $25.94 | $26.48 | 6.47M |
| 11/5/2025 | $25.76 | $25.96 | $25.46 | $25.92 | 7.81M |
| 11/4/2025 | $26.28 | $26.44 | $25.92 | $25.92 | 11.40M |
| 11/3/2025 | $26.72 | $26.82 | $26.26 | $26.36 | 10.11M |
| 10/31/2025 | $26.46 | $26.80 | $26.30 | $26.60 | 7.88M |
| 10/30/2025 | $27.44 | $27.46 | $26.34 | $26.46 | 14.43M |
| 10/28/2025 | $27.62 | $27.66 | $27.10 | $27.16 | 8.10M |
| 10/27/2025 | $27.22 | $27.68 | $27.12 | $27.50 | 10.80M |
| 10/26/2025 | $27.22 | $27.68 | $27.12 | $27.50 | 10.80M |
| 10/24/2025 | $27.26 | $27.32 | $26.98 | $27.00 | 9.46M |
| 10/23/2025 | $26.60 | $27.14 | $26.50 | $27.00 | 9.46M |
| 10/22/2025 | $26.66 | $26.84 | $26.32 | $26.60 | 9.52M |
| 10/21/2025 | $26.78 | $27.40 | $26.72 | $26.84 | 14.09M |
| 10/20/2025 | $26.60 | $26.70 | $26.14 | $26.68 | 9.47M |