0700.HK0700.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $634.00 | $638.50 | $626.00 | $634.00 | 15.29M |
| 1/13/2026 | $637.00 | $639.00 | $622.50 | $627.50 | 24.21M |
| 1/12/2026 | $616.00 | $627.50 | $613.50 | $623.00 | 27.53M |
| 1/9/2026 | $616.00 | $617.00 | $610.00 | $611.00 | 17.81M |
| 1/8/2026 | $618.50 | $621.00 | $610.00 | $616.00 | 18.75M |
| 1/7/2026 | $627.50 | $629.50 | $615.00 | $624.50 | 21.38M |
| 1/6/2026 | $627.00 | $638.50 | $626.00 | $632.50 | 24.17M |
| 1/5/2026 | $624.00 | $628.00 | $615.50 | $624.50 | 19.96M |
| 1/2/2026 | $600.50 | $624.50 | $600.50 | $623.00 | 16.20M |
| 12/31/2025 | $597.50 | $602.50 | $596.00 | $599.00 | 10.84M |
| 12/30/2025 | $598.50 | $601.00 | $594.00 | $600.00 | 13.58M |
| 12/29/2025 | $606.00 | $611.00 | $596.00 | $596.50 | 18.50M |
| 12/24/2025 | $598.00 | $604.50 | $598.00 | $603.00 | 7.32M |
| 12/23/2025 | $613.50 | $614.50 | $601.50 | $602.00 | 15.64M |
| 12/22/2025 | $620.00 | $621.50 | $610.00 | $614.50 | 13.87M |
| 12/19/2025 | $610.00 | $617.50 | $607.00 | $614.00 | 17.77M |
| 12/18/2025 | $601.00 | $606.00 | $599.00 | $605.00 | 10.15M |
| 12/17/2025 | $597.00 | $606.00 | $594.50 | $605.00 | 14.82M |
| 12/16/2025 | $602.50 | $603.00 | $592.00 | $596.50 | 15.99M |
| 12/15/2025 | $606.00 | $608.50 | $602.00 | $603.00 | 15.17M |
| 12/12/2025 | $608.00 | $616.00 | $601.50 | $616.00 | 17.83M |
| 12/11/2025 | $609.00 | $612.00 | $599.00 | $601.50 | 12.49M |
| 12/10/2025 | $602.00 | $603.00 | $595.00 | $603.00 | 14.75M |
| 12/9/2025 | $609.50 | $610.00 | $596.00 | $602.50 | 17.43M |
| 12/8/2025 | $607.50 | $609.50 | $604.00 | $605.00 | 13.42M |
| 12/5/2025 | $605.00 | $611.00 | $604.00 | $610.00 | 14.64M |
| 12/4/2025 | $610.00 | $613.00 | $605.00 | $612.00 | 15.33M |
| 12/3/2025 | $616.00 | $616.00 | $608.50 | $611.00 | 11.00M |
| 12/2/2025 | $625.50 | $626.00 | $615.00 | $617.00 | 11.46M |
| 12/1/2025 | $613.50 | $623.00 | $613.00 | $619.50 | 12.64M |
| 11/28/2025 | $611.50 | $617.00 | $608.50 | $611.50 | 13.22M |
| 11/27/2025 | $618.00 | $620.50 | $609.00 | $611.50 | 15.49M |
| 11/26/2025 | $628.50 | $630.00 | $618.00 | $619.50 | 14.43M |
| 11/25/2025 | $633.00 | $635.00 | $620.50 | $625.00 | 14.88M |
| 11/24/2025 | $615.00 | $627.50 | $613.50 | $624.50 | 22.39M |
| 11/21/2025 | $610.00 | $615.00 | $606.00 | $610.00 | 23.73M |
| 11/20/2025 | $626.50 | $630.50 | $615.50 | $621.00 | 14.02M |
| 11/19/2025 | $627.50 | $631.50 | $619.50 | $622.50 | 13.96M |
| 11/18/2025 | $628.00 | $641.00 | $620.50 | $623.50 | 18.82M |
| 11/17/2025 | $640.00 | $642.50 | $633.00 | $636.50 | 13.79M |
| 11/14/2025 | $645.00 | $659.00 | $640.00 | $641.00 | 19.96M |
| 11/13/2025 | $649.50 | $660.00 | $645.00 | $656.00 | 17.30M |
| 11/12/2025 | $655.00 | $658.50 | $652.00 | $657.00 | 13.66M |
| 11/11/2025 | $662.00 | $662.00 | $641.00 | $650.00 | 13.09M |
| 11/10/2025 | $641.00 | $651.00 | $641.00 | $649.50 | 14.51M |
| 11/7/2025 | $638.00 | $643.00 | $628.50 | $634.00 | 13.31M |
| 11/6/2025 | $629.50 | $645.50 | $629.50 | $644.00 | 13.08M |
| 11/5/2025 | $621.00 | $632.00 | $613.00 | $629.00 | 13.31M |
| 11/4/2025 | $631.00 | $640.00 | $625.50 | $629.00 | 14.97M |
| 11/3/2025 | $630.50 | $634.00 | $622.50 | $628.00 | 11.60M |
| 10/31/2025 | $651.50 | $655.00 | $629.00 | $629.00 | 20.58M |
| 10/30/2025 | $657.00 | $664.00 | $645.00 | $651.00 | 21.77M |
| 10/28/2025 | $656.00 | $656.00 | $641.00 | $645.00 | 16.30M |
| 10/27/2025 | $649.00 | $656.00 | $646.00 | $656.00 | 16.04M |
| 10/24/2025 | $639.00 | $641.50 | $633.50 | $637.50 | 12.00M |
| 10/23/2025 | $620.00 | $636.00 | $618.00 | $633.00 | 12.42M |
| 10/22/2025 | $626.00 | $629.00 | $616.50 | $623.50 | 9.98M |
| 10/21/2025 | $643.00 | $644.00 | $630.00 | $630.50 | 14.17M |
| 10/20/2025 | $624.00 | $632.50 | $621.50 | $627.50 | 14.96M |
| 10/17/2025 | $618.50 | $620.50 | $602.50 | $608.00 | 18.66M |
| 10/16/2025 | $626.00 | $629.00 | $615.50 | $620.00 | 14.29M |