0564.HK0564.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $21.68 | $22.20 | $21.62 | $21.68 | 1.87M |
| 1/15/2026 | $21.12 | $21.68 | $20.96 | $21.52 | 1.45M |
| 1/14/2026 | $21.38 | $21.60 | $21.02 | $21.12 | 1.50M |
| 1/13/2026 | $21.00 | $21.44 | $20.90 | $21.28 | 1.39M |
| 1/12/2026 | $21.10 | $21.18 | $20.36 | $20.90 | 2.07M |
| 1/9/2026 | $20.44 | $21.24 | $20.38 | $21.12 | 2.07M |
| 1/8/2026 | $20.38 | $20.44 | $20.02 | $20.44 | 1.65M |
| 1/7/2026 | $20.04 | $20.56 | $20.04 | $20.38 | 1.27M |
| 1/6/2026 | $19.70 | $20.30 | $19.67 | $20.24 | 3.54M |
| 1/5/2026 | $20.82 | $20.82 | $19.70 | $19.72 | 6.01M |
| 1/2/2026 | $20.42 | $20.90 | $20.30 | $20.90 | 576,800 |
| 12/31/2025 | $20.42 | $20.78 | $20.06 | $20.50 | 1.42M |
| 12/30/2025 | $19.92 | $20.56 | $19.81 | $20.44 | 2.86M |
| 12/29/2025 | $20.16 | $20.54 | $19.84 | $19.98 | 3.99M |
| 12/24/2025 | $20.08 | $20.62 | $20.06 | $20.16 | 2.12M |
| 12/23/2025 | $19.92 | $20.22 | $19.89 | $20.20 | 1.81M |
| 12/22/2025 | $20.32 | $20.42 | $19.76 | $19.84 | 4.01M |
| 12/19/2025 | $20.48 | $20.74 | $20.32 | $20.50 | 1.43M |
| 12/18/2025 | $20.82 | $20.94 | $20.32 | $20.50 | 670,800 |
| 12/17/2025 | $20.44 | $21.02 | $20.28 | $20.94 | 1.34M |
| 12/16/2025 | $20.96 | $21.10 | $20.16 | $20.26 | 3.49M |
| 12/15/2025 | $21.24 | $21.44 | $20.98 | $21.04 | 1.07M |
| 12/12/2025 | $21.16 | $21.58 | $21.12 | $21.58 | 1.98M |
| 12/11/2025 | $21.38 | $21.72 | $20.86 | $21.16 | 2.67M |
| 12/10/2025 | $21.00 | $21.36 | $20.82 | $21.14 | 1.40M |
| 12/9/2025 | $21.86 | $21.94 | $20.90 | $20.94 | 3.82M |
| 12/8/2025 | $22.18 | $22.34 | $21.58 | $22.00 | 1.91M |
| 12/5/2025 | $21.58 | $22.36 | $21.40 | $22.34 | 2.69M |
| 12/4/2025 | $21.70 | $22.00 | $21.50 | $21.58 | 1.70M |
| 12/3/2025 | $21.80 | $21.94 | $21.40 | $21.44 | 2.04M |
| 12/2/2025 | $21.88 | $21.88 | $21.10 | $21.70 | 2.24M |
| 12/1/2025 | $20.92 | $22.10 | $20.92 | $21.72 | 3.23M |
| 11/28/2025 | $20.54 | $20.92 | $20.40 | $20.62 | 590,000 |
| 11/27/2025 | $21.04 | $21.20 | $20.52 | $20.62 | 809,000 |
| 11/26/2025 | $20.88 | $21.08 | $20.70 | $20.86 | 478,600 |
| 11/25/2025 | $20.32 | $21.00 | $20.24 | $20.68 | 1.33M |
| 11/24/2025 | $19.71 | $20.42 | $19.66 | $20.32 | 1.39M |
| 11/21/2025 | $20.02 | $20.02 | $19.38 | $19.73 | 2.65M |
| 11/20/2025 | $20.50 | $20.94 | $20.12 | $20.26 | 983,200 |
| 11/19/2025 | $20.48 | $20.70 | $20.30 | $20.52 | 569,000 |
| 11/18/2025 | $20.88 | $21.06 | $20.36 | $20.54 | 1.39M |
| 11/17/2025 | $21.18 | $21.28 | $20.90 | $21.10 | 1.44M |
| 11/14/2025 | $21.44 | $21.68 | $21.14 | $21.20 | 752,000 |
| 11/13/2025 | $21.48 | $21.68 | $21.04 | $21.68 | 2.05M |
| 11/12/2025 | $21.30 | $21.52 | $21.00 | $21.38 | 1.18M |
| 11/11/2025 | $21.64 | $21.94 | $21.18 | $21.42 | 1.19M |
| 11/10/2025 | $21.72 | $22.20 | $21.54 | $21.82 | 1.18M |
| 11/7/2025 | $21.40 | $21.92 | $21.18 | $21.84 | 1.64M |
| 11/6/2025 | $20.62 | $21.54 | $20.40 | $21.54 | 2.40M |
| 11/5/2025 | $20.54 | $20.70 | $20.14 | $20.38 | 1.58M |
| 11/4/2025 | $21.06 | $21.24 | $20.42 | $20.58 | 1.78M |
| 11/3/2025 | $21.68 | $21.68 | $20.82 | $21.02 | 2.57M |
| 10/31/2025 | $21.68 | $21.80 | $21.46 | $21.48 | 1.77M |
| 10/30/2025 | $22.22 | $22.56 | $21.10 | $21.66 | 3.42M |
| 10/28/2025 | $23.58 | $23.68 | $22.14 | $22.36 | 2.73M |
| 10/27/2025 | $22.30 | $23.10 | $22.24 | $23.02 | 2.59M |
| 10/24/2025 | $21.50 | $22.36 | $21.50 | $22.06 | 1.71M |
| 10/23/2025 | $21.88 | $21.88 | $20.98 | $21.56 | 1.59M |
| 10/22/2025 | $21.66 | $22.14 | $21.30 | $21.64 | 1.39M |
| 10/21/2025 | $21.10 | $21.92 | $21.10 | $21.62 | 2.82M |
| 10/20/2025 | $20.70 | $21.48 | $20.70 | $21.18 | 1.45M |