0363.HK0363.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $14.71 | $14.81 | $14.54 | $14.66 | 704,250 |
| 1/15/2026 | $14.59 | $14.73 | $14.59 | $14.71 | 364,725 |
| 1/14/2026 | $14.52 | $14.74 | $14.52 | $14.65 | 1.01M |
| 1/13/2026 | $14.61 | $14.75 | $14.46 | $14.58 | 991,447 |
| 1/12/2026 | $14.73 | $14.73 | $14.44 | $14.58 | 723,746 |
| 1/9/2026 | $14.72 | $14.73 | $14.51 | $14.73 | 444,000 |
| 1/8/2026 | $14.85 | $14.86 | $14.46 | $14.55 | 1.15M |
| 1/7/2026 | $14.78 | $14.97 | $14.60 | $14.85 | 1.31M |
| 1/6/2026 | $14.80 | $14.81 | $14.51 | $14.74 | 1.18M |
| 1/5/2026 | $14.42 | $14.79 | $14.42 | $14.67 | 1.49M |
| 1/2/2026 | $14.34 | $14.49 | $14.34 | $14.42 | 1.05M |
| 12/31/2025 | $14.52 | $14.52 | $14.26 | $14.39 | 570,400 |
| 12/30/2025 | $14.49 | $14.60 | $14.41 | $14.51 | 580,000 |
| 12/29/2025 | $14.59 | $14.61 | $14.34 | $14.46 | 1.30M |
| 12/24/2025 | $14.59 | $15.07 | $14.58 | $14.63 | 253,527 |
| 12/23/2025 | $14.78 | $14.78 | $14.61 | $14.63 | 580,000 |
| 12/22/2025 | $14.89 | $15.04 | $14.68 | $14.76 | 743,000 |
| 12/19/2025 | $14.94 | $15.12 | $14.89 | $14.89 | 619,847 |
| 12/18/2025 | $14.94 | $15.07 | $14.83 | $14.91 | 897,173 |
| 12/17/2025 | $14.80 | $15.07 | $14.72 | $14.94 | 924,137 |
| 12/16/2025 | $15.33 | $15.34 | $14.68 | $14.81 | 1.60M |
| 12/15/2025 | $14.86 | $15.48 | $14.80 | $15.33 | 1.77M |
| 12/12/2025 | $14.75 | $14.94 | $14.68 | $14.91 | 936,594 |
| 12/11/2025 | $14.80 | $14.96 | $14.67 | $14.75 | 759,249 |
| 12/10/2025 | $14.75 | $14.75 | $14.63 | $14.74 | 464,216 |
| 12/9/2025 | $15.14 | $15.14 | $14.66 | $14.74 | 1.39M |
| 12/8/2025 | $15.33 | $15.39 | $15.10 | $15.14 | 847,120 |
| 12/5/2025 | $15.49 | $15.49 | $15.29 | $15.33 | 522,529 |
| 12/4/2025 | $15.61 | $15.69 | $15.45 | $15.49 | 665,100 |
| 12/3/2025 | $16.06 | $16.09 | $15.66 | $15.77 | 1.61M |
| 12/2/2025 | $15.53 | $16.07 | $15.53 | $16.06 | 1.92M |
| 12/1/2025 | $15.26 | $15.73 | $15.26 | $15.71 | 1.72M |
| 11/28/2025 | $15.70 | $15.70 | $15.10 | $15.28 | 827,000 |
| 11/27/2025 | $15.55 | $15.70 | $15.36 | $15.68 | 1.23M |
| 11/26/2025 | $15.62 | $15.62 | $15.29 | $15.31 | 446,000 |
| 11/25/2025 | $15.50 | $15.59 | $15.31 | $15.40 | 825,075 |
| 11/24/2025 | $15.48 | $15.57 | $15.31 | $15.47 | 1.25M |
| 11/21/2025 | $15.70 | $15.70 | $15.24 | $15.44 | 1.77M |
| 11/20/2025 | $15.79 | $15.85 | $15.62 | $15.72 | 959,572 |
| 11/19/2025 | $15.65 | $15.86 | $15.56 | $15.79 | 2.53M |
| 11/18/2025 | $15.09 | $15.62 | $15.09 | $15.55 | 5.61M |
| 11/17/2025 | $14.76 | $15.10 | $14.76 | $15.02 | 1.23M |
| 11/14/2025 | $14.90 | $15.08 | $14.86 | $14.86 | 934,000 |
| 11/13/2025 | $14.67 | $15.12 | $14.63 | $15.03 | 2.19M |
| 11/12/2025 | $14.42 | $14.73 | $14.41 | $14.72 | 1.38M |
| 11/11/2025 | $14.32 | $14.41 | $14.25 | $14.41 | 1.11M |
| 11/10/2025 | $14.18 | $14.28 | $14.04 | $14.27 | 878,526 |
| 11/7/2025 | $13.90 | $14.03 | $13.90 | $14.03 | 576,356 |
| 11/6/2025 | $13.81 | $14.07 | $13.77 | $14.01 | 1.13M |
| 11/5/2025 | $13.64 | $13.74 | $13.49 | $13.70 | 370,280 |
| 11/4/2025 | $13.77 | $13.88 | $13.66 | $13.73 | 319,261 |
| 11/3/2025 | $13.84 | $13.84 | $13.56 | $13.78 | 503,309 |
| 10/31/2025 | $13.92 | $13.92 | $13.63 | $13.64 | 723,000 |
| 10/30/2025 | $13.88 | $13.95 | $13.80 | $13.92 | 786,699 |
| 10/28/2025 | $13.88 | $13.93 | $13.76 | $13.83 | 330,951 |
| 10/27/2025 | $13.80 | $13.99 | $13.78 | $13.93 | 546,870 |
| 10/24/2025 | $13.86 | $13.88 | $13.69 | $13.82 | 611,010 |
| 10/23/2025 | $13.71 | $14.00 | $13.65 | $13.86 | 2.14M |
| 10/22/2025 | $13.71 | $13.77 | $13.61 | $13.62 | 844,741 |
| 10/21/2025 | $13.68 | $13.82 | $13.67 | $13.71 | 479,010 |
| 10/20/2025 | $13.51 | $13.73 | $13.51 | $13.70 | 626,001 |