0425.HK0425.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $31.58 | $32.66 | $31.20 | $32.42 | 4.79M |
| 1/15/2026 | $31.30 | $31.96 | $31.10 | $31.38 | 4.28M |
| 1/14/2026 | $31.28 | $31.60 | $30.48 | $31.20 | 7.75M |
| 1/13/2026 | $30.50 | $31.18 | $30.12 | $30.92 | 6.58M |
| 1/12/2026 | $31.14 | $31.14 | $29.34 | $30.40 | 12.24M |
| 1/9/2026 | $31.36 | $31.50 | $30.60 | $31.16 | 5.48M |
| 1/8/2026 | $31.78 | $32.16 | $30.86 | $31.34 | 7.10M |
| 1/7/2026 | $31.98 | $31.98 | $30.88 | $31.78 | 5.58M |
| 1/6/2026 | $32.96 | $33.06 | $31.32 | $31.88 | 8.30M |
| 1/5/2026 | $33.00 | $33.00 | $31.84 | $32.74 | 4.49M |
| 1/2/2026 | $31.20 | $33.80 | $31.20 | $33.64 | 3.05M |
| 12/31/2025 | $31.82 | $32.64 | $30.82 | $31.72 | 3.62M |
| 12/30/2025 | $31.60 | $32.10 | $31.24 | $31.86 | 3.32M |
| 12/29/2025 | $32.40 | $32.78 | $30.88 | $31.60 | 4.56M |
| 12/24/2025 | $31.48 | $32.08 | $30.68 | $31.84 | 2.26M |
| 12/23/2025 | $31.50 | $31.50 | $30.20 | $31.40 | 7.53M |
| 12/22/2025 | $32.44 | $32.48 | $31.60 | $31.82 | 4.22M |
| 12/19/2025 | $30.60 | $31.76 | $30.06 | $31.74 | 7.41M |
| 12/18/2025 | $29.00 | $30.70 | $29.00 | $30.58 | 7.28M |
| 12/17/2025 | $31.16 | $31.20 | $29.68 | $30.12 | 11.24M |
| 12/16/2025 | $31.88 | $32.40 | $30.44 | $31.04 | 4.60M |
| 12/15/2025 | $32.04 | $32.24 | $31.32 | $31.80 | 3.95M |
| 12/12/2025 | $31.98 | $32.60 | $30.80 | $32.42 | 12.02M |
| 12/11/2025 | $33.70 | $33.90 | $30.72 | $31.40 | 9.44M |
| 12/10/2025 | $33.74 | $33.90 | $32.94 | $33.42 | 2.86M |
| 12/9/2025 | $34.06 | $34.40 | $33.28 | $33.68 | 3.13M |
| 12/8/2025 | $33.60 | $34.30 | $33.14 | $34.06 | 5.50M |
| 12/5/2025 | $33.80 | $33.84 | $33.24 | $33.60 | 2.80M |
| 12/4/2025 | $33.60 | $34.10 | $33.08 | $33.68 | 5.08M |
| 12/3/2025 | $34.10 | $34.34 | $32.48 | $32.76 | 6.56M |
| 12/2/2025 | $33.56 | $34.28 | $33.32 | $33.70 | 3.00M |
| 12/1/2025 | $34.50 | $34.50 | $33.40 | $33.66 | 3.11M |
| 11/28/2025 | $33.92 | $34.58 | $33.80 | $34.04 | 1.46M |
| 11/27/2025 | $34.28 | $35.16 | $33.90 | $33.94 | 4.16M |
| 11/26/2025 | $34.12 | $34.62 | $33.84 | $34.28 | 4.91M |
| 11/25/2025 | $33.78 | $34.62 | $33.74 | $34.12 | 5.88M |
| 11/24/2025 | $32.68 | $33.76 | $32.54 | $33.48 | 5.00M |
| 11/21/2025 | $33.00 | $33.00 | $32.02 | $32.56 | 8.95M |
| 11/20/2025 | $34.10 | $34.48 | $33.16 | $33.82 | 4.63M |
| 11/19/2025 | $34.72 | $34.72 | $33.50 | $33.88 | 2.59M |
| 11/18/2025 | $35.70 | $35.70 | $33.62 | $34.28 | 5.15M |
| 11/17/2025 | $35.02 | $36.62 | $35.02 | $36.28 | 6.95M |
| 11/14/2025 | $35.40 | $36.18 | $34.62 | $35.02 | 5.37M |
| 11/13/2025 | $35.80 | $35.80 | $34.42 | $35.76 | 7.74M |
| 11/12/2025 | $36.62 | $36.62 | $35.12 | $36.20 | 4.05M |
| 11/11/2025 | $36.00 | $36.76 | $35.60 | $36.00 | 15.17M |
| 11/10/2025 | $38.24 | $38.24 | $35.30 | $35.96 | 15.19M |
| 11/7/2025 | $38.60 | $39.00 | $37.32 | $38.14 | 5.55M |
| 11/6/2025 | $39.20 | $39.60 | $37.70 | $38.96 | 13.28M |
| 11/5/2025 | $37.80 | $39.60 | $36.82 | $39.00 | 12.78M |
| 11/4/2025 | $36.20 | $38.88 | $36.08 | $38.32 | 13.97M |
| 11/3/2025 | $37.02 | $38.00 | $35.08 | $36.14 | 12.11M |
| 10/31/2025 | $35.38 | $35.40 | $33.80 | $34.44 | 6.97M |
| 10/30/2025 | $35.52 | $35.80 | $34.50 | $35.08 | 8.14M |
| 10/28/2025 | $35.00 | $35.88 | $34.54 | $34.96 | 9.18M |
| 10/27/2025 | $34.04 | $35.52 | $33.38 | $35.46 | 11.54M |
| 10/24/2025 | $31.60 | $32.28 | $31.60 | $31.82 | 4.47M |
| 10/23/2025 | $31.64 | $31.98 | $30.52 | $31.46 | 3.28M |
| 10/22/2025 | $31.08 | $32.34 | $30.72 | $32.08 | 4.76M |
| 10/21/2025 | $31.14 | $32.00 | $31.02 | $31.28 | 5.21M |
| 10/20/2025 | $30.78 | $31.46 | $30.10 | $31.14 | 5.20M |