0300.HK0300.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $85.00 | $85.15 | $83.35 | $84.60 | 8.28M |
| 1/13/2026 | $86.55 | $86.75 | $84.10 | $84.30 | 6.09M |
| 1/12/2026 | $89.85 | $89.85 | $86.05 | $86.50 | 4.64M |
| 1/9/2026 | $88.00 | $89.30 | $87.70 | $89.00 | 3.28M |
| 1/8/2026 | $87.75 | $88.10 | $86.10 | $87.35 | 3.47M |
| 1/7/2026 | $87.15 | $88.20 | $86.80 | $88.10 | 2.66M |
| 1/6/2026 | $88.20 | $88.35 | $86.20 | $87.20 | 3.08M |
| 1/5/2026 | $89.10 | $89.10 | $86.55 | $87.40 | 3.58M |
| 1/2/2026 | $85.20 | $89.45 | $85.00 | $89.30 | 2.38M |
| 12/31/2025 | $86.00 | $86.50 | $84.50 | $84.95 | 1.97M |
| 12/30/2025 | $84.30 | $85.85 | $84.05 | $85.70 | 3.26M |
| 12/29/2025 | $86.90 | $87.20 | $84.25 | $84.25 | 3.68M |
| 12/24/2025 | $87.10 | $87.60 | $86.60 | $86.90 | 1.28M |
| 12/23/2025 | $87.40 | $88.20 | $86.90 | $87.15 | 3.06M |
| 12/22/2025 | $87.20 | $87.45 | $86.40 | $87.30 | 2.42M |
| 12/19/2025 | $87.05 | $87.30 | $86.35 | $87.20 | 2.93M |
| 12/18/2025 | $87.95 | $88.15 | $86.65 | $87.00 | 3.76M |
| 12/17/2025 | $88.10 | $88.80 | $87.50 | $87.90 | 3.79M |
| 12/16/2025 | $88.35 | $89.00 | $87.60 | $88.10 | 3.68M |
| 12/15/2025 | $88.95 | $89.50 | $87.80 | $88.35 | 4.66M |
| 12/12/2025 | $89.50 | $89.65 | $88.45 | $89.05 | 2.08M |
| 12/11/2025 | $90.45 | $90.45 | $87.50 | $88.20 | 1.86M |
| 12/10/2025 | $88.90 | $89.00 | $87.75 | $89.00 | 2.92M |
| 12/9/2025 | $89.40 | $90.55 | $88.50 | $88.90 | 3.29M |
| 12/8/2025 | $91.45 | $92.15 | $90.30 | $90.65 | 2.26M |
| 12/5/2025 | $91.05 | $91.85 | $90.60 | $91.45 | 4.12M |
| 12/4/2025 | $91.00 | $91.80 | $90.15 | $90.95 | 3.07M |
| 12/3/2025 | $90.10 | $91.75 | $89.05 | $91.00 | 3.64M |
| 12/2/2025 | $89.00 | $91.00 | $89.00 | $90.45 | 3.15M |
| 12/1/2025 | $88.85 | $89.40 | $88.40 | $89.00 | 2.00M |
| 11/28/2025 | $89.00 | $89.70 | $88.15 | $88.50 | 2.38M |
| 11/27/2025 | $89.00 | $89.80 | $88.30 | $89.00 | 3.01M |
| 11/26/2025 | $88.40 | $89.25 | $87.50 | $89.05 | 4.40M |
| 11/25/2025 | $89.40 | $89.50 | $87.30 | $87.65 | 5.57M |
| 11/24/2025 | $88.20 | $89.85 | $87.80 | $88.80 | 9.79M |
| 11/21/2025 | $88.00 | $88.40 | $86.25 | $87.25 | 4.89M |
| 11/20/2025 | $87.70 | $88.55 | $86.75 | $87.95 | 4.20M |
| 11/19/2025 | $86.90 | $87.95 | $85.90 | $86.35 | 3.22M |
| 11/18/2025 | $87.55 | $87.80 | $85.20 | $85.75 | 5.07M |
| 11/17/2025 | $88.80 | $88.90 | $87.25 | $87.55 | 2.60M |
| 11/14/2025 | $88.30 | $89.85 | $88.25 | $88.85 | 2.63M |
| 11/13/2025 | $90.00 | $90.35 | $88.80 | $89.65 | 3.02M |
| 11/12/2025 | $86.75 | $90.15 | $86.15 | $89.85 | 5.13M |
| 11/11/2025 | $87.50 | $87.70 | $85.50 | $86.10 | 3.47M |
| 11/10/2025 | $86.70 | $87.70 | $85.75 | $87.35 | 3.38M |
| 11/7/2025 | $86.50 | $86.95 | $85.35 | $86.15 | 3.71M |
| 11/6/2025 | $85.25 | $87.05 | $84.50 | $87.05 | 4.31M |
| 11/5/2025 | $84.15 | $85.25 | $82.65 | $84.45 | 4.88M |
| 11/4/2025 | $82.40 | $84.40 | $82.20 | $84.15 | 5.28M |
| 11/3/2025 | $84.10 | $84.55 | $82.35 | $82.40 | 2.87M |
| 10/31/2025 | $83.15 | $84.90 | $83.15 | $84.00 | 2.63M |
| 10/30/2025 | $81.75 | $84.10 | $81.65 | $83.15 | 7.89M |
| 10/28/2025 | $84.80 | $84.80 | $81.95 | $82.25 | 4.17M |
| 10/27/2025 | $85.00 | $85.00 | $83.60 | $84.00 | 2.84M |
| 10/24/2025 | $84.20 | $84.20 | $83.25 | $84.00 | 1.90M |
| 10/23/2025 | $82.75 | $83.50 | $82.30 | $83.40 | 1.64M |
| 10/22/2025 | $82.20 | $82.95 | $81.70 | $82.60 | 1.82M |
| 10/21/2025 | $81.90 | $83.20 | $81.85 | $82.35 | 2.44M |
| 10/20/2025 | $83.40 | $83.40 | $81.45 | $82.20 | 2.36M |
| 10/17/2025 | $82.40 | $82.45 | $80.45 | $81.10 | 2.96M |
| 10/16/2025 | $83.50 | $83.50 | $80.85 | $82.00 | 2.77M |