0316.HK0316.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $126.40 | $126.40 | $121.60 | $121.80 | 2.49M |
| 1/15/2026 | $126.70 | $127.20 | $125.90 | $126.40 | 507,250 |
| 1/14/2026 | $126.20 | $127.70 | $125.60 | $126.20 | 697,258 |
| 1/13/2026 | $126.30 | $128.40 | $125.90 | $126.30 | 770,773 |
| 1/12/2026 | $127.00 | $127.00 | $125.60 | $126.30 | 408,654 |
| 1/9/2026 | $125.20 | $126.90 | $125.10 | $126.80 | 488,941 |
| 1/8/2026 | $127.00 | $127.00 | $124.60 | $125.20 | 525,566 |
| 1/7/2026 | $125.90 | $127.10 | $125.80 | $126.10 | 634,558 |
| 1/6/2026 | $125.50 | $126.40 | $124.50 | $125.60 | 852,891 |
| 1/5/2026 | $127.10 | $127.30 | $124.80 | $125.50 | 941,611 |
| 1/2/2026 | $125.40 | $127.10 | $125.00 | $127.00 | 389,924 |
| 12/31/2025 | $126.30 | $126.30 | $125.10 | $125.40 | 259,500 |
| 12/30/2025 | $126.00 | $126.40 | $125.00 | $125.90 | 677,601 |
| 12/29/2025 | $125.50 | $125.90 | $124.60 | $125.60 | 573,703 |
| 12/24/2025 | $124.50 | $125.50 | $124.00 | $124.20 | 363,716 |
| 12/23/2025 | $123.50 | $125.00 | $123.50 | $124.70 | 501,750 |
| 12/22/2025 | $123.50 | $124.60 | $123.30 | $123.50 | 618,262 |
| 12/19/2025 | $123.90 | $124.40 | $122.80 | $123.60 | 1.34M |
| 12/18/2025 | $123.80 | $124.40 | $122.20 | $123.60 | 669,123 |
| 12/17/2025 | $122.50 | $123.80 | $121.80 | $123.10 | 802,540 |
| 12/16/2025 | $125.60 | $125.60 | $122.20 | $122.40 | 985,380 |
| 12/15/2025 | $125.10 | $126.50 | $124.20 | $124.90 | 954,363 |
| 12/12/2025 | $128.10 | $128.40 | $124.00 | $126.70 | 1.68M |
| 12/11/2025 | $126.10 | $128.80 | $126.00 | $127.20 | 1.16M |
| 12/10/2025 | $133.80 | $133.80 | $123.00 | $125.50 | 3.55M |
| 12/9/2025 | $132.70 | $134.60 | $132.30 | $133.40 | 636,983 |
| 12/8/2025 | $133.00 | $134.00 | $132.70 | $133.00 | 486,263 |
| 12/5/2025 | $133.90 | $133.90 | $132.40 | $133.60 | 608,618 |
| 12/4/2025 | $132.00 | $133.70 | $131.90 | $133.70 | 698,767 |
| 12/3/2025 | $131.30 | $131.80 | $130.50 | $131.70 | 513,662 |
| 12/2/2025 | $130.00 | $131.40 | $128.80 | $131.10 | 674,235 |
| 12/1/2025 | $127.00 | $129.80 | $126.50 | $129.80 | 748,883 |
| 11/28/2025 | $126.40 | $127.60 | $125.70 | $126.40 | 420,768 |
| 11/27/2025 | $126.50 | $126.70 | $125.10 | $126.40 | 686,000 |
| 11/26/2025 | $125.80 | $126.80 | $125.70 | $126.00 | 686,067 |
| 11/25/2025 | $126.70 | $126.80 | $125.00 | $125.20 | 1.11M |
| 11/24/2025 | $126.20 | $127.30 | $125.30 | $126.30 | 1.48M |
| 11/21/2025 | $128.50 | $128.50 | $126.00 | $126.20 | 979,304 |
| 11/20/2025 | $131.90 | $131.90 | $128.40 | $129.10 | 979,212 |
| 11/19/2025 | $129.90 | $131.80 | $129.90 | $131.10 | 626,413 |
| 11/18/2025 | $132.70 | $132.70 | $129.50 | $129.80 | 1.05M |
| 11/17/2025 | $135.00 | $135.30 | $131.80 | $132.70 | 837,569 |
| 11/14/2025 | $135.00 | $135.40 | $133.60 | $134.80 | 901,520 |
| 11/13/2025 | $136.30 | $136.40 | $133.90 | $135.20 | 758,398 |
| 11/12/2025 | $132.40 | $136.30 | $132.40 | $135.90 | 962,711 |
| 11/11/2025 | $134.00 | $134.90 | $131.50 | $132.00 | 1.27M |
| 11/10/2025 | $134.40 | $135.30 | $133.10 | $133.80 | 776,917 |
| 11/7/2025 | $132.30 | $135.10 | $132.30 | $134.40 | 643,731 |
| 11/6/2025 | $132.00 | $133.80 | $131.80 | $133.00 | 892,448 |
| 11/5/2025 | $134.00 | $134.00 | $130.70 | $132.10 | 1.25M |
| 11/4/2025 | $137.80 | $137.80 | $133.10 | $134.10 | 1.01M |
| 11/3/2025 | $135.30 | $137.70 | $134.30 | $137.70 | 981,560 |
| 10/31/2025 | $135.50 | $136.50 | $134.20 | $134.50 | 554,284 |
| 10/30/2025 | $133.70 | $136.90 | $133.00 | $135.30 | 1.50M |
| 10/28/2025 | $132.10 | $133.70 | $132.10 | $132.80 | 593,468 |
| 10/27/2025 | $129.30 | $132.40 | $128.50 | $132.00 | 1.33M |
| 10/26/2025 | $129.30 | $132.40 | $128.50 | $132.00 | 1.33M |
| 10/24/2025 | $128.20 | $129.40 | $127.80 | $128.20 | 520,415 |
| 10/23/2025 | $127.60 | $128.90 | $127.40 | $128.20 | 540,644 |
| 10/22/2025 | $126.70 | $128.50 | $125.60 | $128.00 | 983,704 |
| 10/21/2025 | $127.90 | $128.50 | $126.40 | $126.60 | 933,867 |
| 10/20/2025 | $129.00 | $129.90 | $126.70 | $127.00 | 752,541 |