0392.HK0392.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $32.30 | $32.42 | $31.90 | $32.06 | 1.18M |
| 1/13/2026 | $32.34 | $32.44 | $32.10 | $32.26 | 1.56M |
| 1/12/2026 | $32.54 | $32.54 | $32.10 | $32.32 | 949,495 |
| 1/9/2026 | $32.16 | $32.26 | $31.92 | $32.22 | 1.08M |
| 1/8/2026 | $32.28 | $32.38 | $31.98 | $32.20 | 945,332 |
| 1/7/2026 | $32.40 | $32.58 | $32.02 | $32.28 | 684,078 |
| 1/6/2026 | $31.98 | $32.48 | $31.90 | $32.24 | 1.01M |
| 1/5/2026 | $31.82 | $32.30 | $31.82 | $32.08 | 881,777 |
| 1/2/2026 | $31.82 | $32.00 | $31.60 | $31.96 | 1.30M |
| 12/31/2025 | $32.00 | $32.00 | $31.54 | $31.82 | 376,000 |
| 12/30/2025 | $32.28 | $32.28 | $31.62 | $31.78 | 1.69M |
| 12/29/2025 | $32.86 | $32.86 | $31.96 | $32.18 | 964,202 |
| 12/24/2025 | $33.30 | $33.30 | $32.76 | $32.86 | 272,500 |
| 12/23/2025 | $33.08 | $33.24 | $32.76 | $32.82 | 601,701 |
| 12/22/2025 | $33.08 | $33.18 | $32.64 | $33.08 | 807,058 |
| 12/19/2025 | $32.50 | $33.00 | $32.44 | $32.94 | 1.49M |
| 12/18/2025 | $32.54 | $32.72 | $32.10 | $32.66 | 1.04M |
| 12/17/2025 | $32.58 | $32.98 | $31.98 | $32.48 | 1.65M |
| 12/16/2025 | $33.68 | $33.68 | $32.62 | $32.74 | 2.41M |
| 12/15/2025 | $34.04 | $34.04 | $33.10 | $33.44 | 2.76M |
| 12/12/2025 | $33.80 | $34.26 | $33.22 | $34.26 | 4.81M |
| 12/11/2025 | $34.06 | $34.38 | $33.50 | $33.78 | 2.13M |
| 12/10/2025 | $35.48 | $35.48 | $33.56 | $33.86 | 3.32M |
| 12/9/2025 | $36.08 | $36.38 | $34.88 | $35.12 | 1.66M |
| 12/8/2025 | $36.06 | $36.60 | $35.52 | $36.16 | 1.69M |
| 12/5/2025 | $36.48 | $36.50 | $35.42 | $35.72 | 1.63M |
| 12/4/2025 | $35.80 | $36.88 | $35.80 | $36.48 | 1.86M |
| 12/3/2025 | $35.28 | $36.24 | $35.28 | $36.24 | 1.26M |
| 12/2/2025 | $34.80 | $35.84 | $34.72 | $35.80 | 1.61M |
| 12/1/2025 | $34.28 | $34.90 | $34.08 | $34.84 | 1.83M |
| 11/28/2025 | $34.36 | $34.36 | $33.86 | $34.04 | 569,498 |
| 11/27/2025 | $34.20 | $34.54 | $33.84 | $33.98 | 870,550 |
| 11/26/2025 | $33.88 | $34.30 | $33.88 | $33.96 | 637,841 |
| 11/25/2025 | $33.72 | $34.36 | $33.72 | $34.04 | 736,990 |
| 11/24/2025 | $33.50 | $33.98 | $33.48 | $33.70 | 1.36M |
| 11/21/2025 | $34.20 | $34.48 | $33.60 | $33.70 | 1.39M |
| 11/20/2025 | $34.54 | $34.66 | $34.10 | $34.38 | 681,999 |
| 11/19/2025 | $34.80 | $35.00 | $34.22 | $34.52 | 851,308 |
| 11/18/2025 | $35.68 | $35.68 | $34.64 | $34.80 | 508,936 |
| 11/17/2025 | $35.28 | $35.54 | $34.68 | $35.50 | 1.04M |
| 11/14/2025 | $34.90 | $35.60 | $34.82 | $35.10 | 1.22M |
| 11/13/2025 | $36.26 | $36.32 | $34.92 | $35.10 | 1.64M |
| 11/12/2025 | $35.68 | $36.26 | $35.42 | $36.22 | 1.39M |
| 11/11/2025 | $34.78 | $35.66 | $34.78 | $35.50 | 1.42M |
| 11/10/2025 | $34.86 | $35.18 | $34.60 | $35.12 | 973,793 |
| 11/7/2025 | $35.10 | $35.18 | $34.50 | $34.82 | 777,998 |
| 11/6/2025 | $34.50 | $35.16 | $34.50 | $35.02 | 1.79M |
| 11/5/2025 | $34.38 | $34.74 | $33.88 | $34.60 | 714,197 |
| 11/4/2025 | $33.92 | $34.52 | $33.92 | $34.38 | 712,971 |
| 11/3/2025 | $34.50 | $34.50 | $33.90 | $34.10 | 622,288 |
| 10/31/2025 | $34.28 | $34.64 | $34.10 | $34.10 | 907,734 |
| 10/30/2025 | $35.00 | $35.00 | $34.34 | $34.52 | 729,369 |
| 10/28/2025 | $35.00 | $35.06 | $34.50 | $34.62 | 753,252 |
| 10/27/2025 | $34.46 | $35.04 | $34.24 | $34.88 | 995,565 |
| 10/24/2025 | $34.58 | $34.68 | $33.90 | $34.20 | 1.29M |
| 10/23/2025 | $34.40 | $34.64 | $34.08 | $34.58 | 612,759 |
| 10/22/2025 | $34.00 | $34.60 | $33.88 | $34.46 | 987,583 |
| 10/21/2025 | $34.12 | $34.36 | $33.92 | $33.94 | 428,774 |
| 10/20/2025 | $33.88 | $34.50 | $33.60 | $33.92 | 723,440 |
| 10/17/2025 | $33.88 | $34.28 | $33.48 | $33.78 | 1.02M |
| 10/16/2025 | $33.52 | $34.26 | $33.52 | $34.12 | 885,589 |