0358.HK0358.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $46.20 | $47.80 | $45.64 | $46.30 | 24.82M |
| 1/13/2026 | $44.62 | $46.30 | $43.36 | $45.56 | 25.93M |
| 1/12/2026 | $45.60 | $45.90 | $43.18 | $44.40 | 27.68M |
| 1/9/2026 | $43.30 | $45.54 | $42.70 | $44.48 | 21.13M |
| 1/8/2026 | $43.60 | $44.56 | $42.84 | $43.60 | 16.19M |
| 1/7/2026 | $45.30 | $45.30 | $43.88 | $44.40 | 17.41M |
| 1/6/2026 | $44.00 | $45.96 | $43.24 | $44.80 | 36.78M |
| 1/5/2026 | $44.36 | $44.50 | $41.50 | $42.46 | 31.94M |
| 1/2/2026 | $43.00 | $43.80 | $42.44 | $43.68 | 9.43M |
| 12/31/2025 | $40.98 | $44.62 | $40.88 | $42.88 | 29.71M |
| 12/30/2025 | $38.02 | $41.00 | $37.56 | $40.70 | 29.63M |
| 12/29/2025 | $40.96 | $41.98 | $39.34 | $39.66 | 50.93M |
| 12/24/2025 | $37.62 | $38.40 | $36.82 | $37.24 | 9.58M |
| 12/23/2025 | $38.48 | $38.48 | $36.56 | $37.00 | 18.23M |
| 12/22/2025 | $37.00 | $38.30 | $36.80 | $37.98 | 20.74M |
| 12/19/2025 | $35.66 | $36.86 | $34.68 | $36.22 | 30.58M |
| 12/18/2025 | $34.90 | $36.34 | $34.76 | $35.20 | 13.35M |
| 12/17/2025 | $34.00 | $35.80 | $33.80 | $35.18 | 20.55M |
| 12/16/2025 | $34.78 | $35.80 | $33.54 | $33.88 | 21.64M |
| 12/15/2025 | $33.70 | $35.34 | $33.42 | $34.66 | 15.40M |
| 12/12/2025 | $34.28 | $35.18 | $34.08 | $34.70 | 21.76M |
| 12/11/2025 | $35.12 | $35.12 | $33.18 | $33.42 | 16.27M |
| 12/10/2025 | $33.96 | $34.20 | $33.24 | $33.98 | 15.69M |
| 12/9/2025 | $35.44 | $35.44 | $33.06 | $33.58 | 30.76M |
| 12/8/2025 | $36.20 | $36.50 | $34.78 | $35.92 | 22.66M |
| 12/5/2025 | $34.02 | $36.20 | $33.90 | $36.10 | 35.35M |
| 12/4/2025 | $35.12 | $35.34 | $33.90 | $34.02 | 27.18M |
| 12/3/2025 | $33.30 | $34.12 | $32.84 | $33.66 | 16.05M |
| 12/2/2025 | $33.16 | $33.56 | $32.62 | $33.30 | 13.96M |
| 12/1/2025 | $32.16 | $34.44 | $32.16 | $33.80 | 41.64M |
| 11/28/2025 | $30.50 | $31.04 | $30.22 | $30.68 | 10.65M |
| 11/27/2025 | $31.10 | $31.56 | $30.44 | $30.54 | 12.00M |
| 11/26/2025 | $30.14 | $30.94 | $29.80 | $30.26 | 9.59M |
| 11/25/2025 | $30.20 | $30.86 | $29.74 | $30.08 | 12.59M |
| 11/24/2025 | $29.68 | $29.82 | $29.00 | $29.72 | 12.38M |
| 11/21/2025 | $29.72 | $29.72 | $28.70 | $29.24 | 16.72M |
| 11/20/2025 | $30.80 | $31.28 | $30.22 | $30.40 | 9.63M |
| 11/19/2025 | $30.02 | $30.44 | $29.80 | $30.30 | 7.10M |
| 11/18/2025 | $30.60 | $30.66 | $29.50 | $29.88 | 15.71M |
| 11/17/2025 | $31.66 | $31.66 | $30.40 | $30.94 | 13.36M |
| 11/14/2025 | $32.00 | $32.34 | $31.42 | $31.76 | 11.28M |
| 11/13/2025 | $32.08 | $33.34 | $31.90 | $32.86 | 17.77M |
| 11/12/2025 | $31.80 | $32.28 | $31.10 | $31.88 | 13.72M |
| 11/11/2025 | $32.40 | $32.80 | $31.54 | $31.94 | 11.11M |
| 11/10/2025 | $31.88 | $32.50 | $31.30 | $32.02 | 13.86M |
| 11/7/2025 | $31.20 | $31.84 | $30.72 | $31.66 | 14.58M |
| 11/6/2025 | $31.20 | $31.88 | $31.00 | $31.74 | 20.53M |
| 11/5/2025 | $29.16 | $31.20 | $28.78 | $30.80 | 24.73M |
| 11/4/2025 | $31.02 | $31.34 | $29.44 | $29.86 | 26.17M |
| 11/3/2025 | $32.08 | $32.80 | $30.72 | $31.66 | 27.10M |
| 10/31/2025 | $33.70 | $34.08 | $32.46 | $32.46 | 32.42M |
| 10/30/2025 | $34.84 | $35.68 | $33.76 | $34.50 | 45.86M |
| 10/28/2025 | $35.00 | $35.00 | $32.58 | $32.82 | 31.68M |
| 10/27/2025 | $34.90 | $35.58 | $34.00 | $35.06 | 36.73M |
| 10/24/2025 | $32.58 | $33.90 | $31.80 | $33.60 | 37.04M |
| 10/23/2025 | $31.48 | $31.74 | $30.18 | $31.64 | 19.07M |
| 10/22/2025 | $31.60 | $31.70 | $30.60 | $31.66 | 18.65M |
| 10/21/2025 | $32.60 | $33.56 | $32.00 | $32.24 | 21.78M |
| 10/20/2025 | $31.78 | $32.46 | $31.32 | $31.90 | 18.69M |
| 10/17/2025 | $33.36 | $33.60 | $31.02 | $31.32 | 39.18M |
| 10/16/2025 | $33.68 | $33.92 | $32.22 | $32.88 | 32.90M |