0763.HK0763.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $29.34 | $29.84 | $28.90 | $29.36 | 20.81M |
| 1/13/2026 | $30.70 | $30.82 | $28.74 | $29.26 | 29.45M |
| 1/12/2026 | $29.20 | $30.86 | $28.84 | $30.38 | 37.93M |
| 1/9/2026 | $29.10 | $29.48 | $28.52 | $29.02 | 16.33M |
| 1/8/2026 | $28.00 | $29.70 | $27.84 | $29.10 | 34.71M |
| 1/7/2026 | $28.42 | $28.50 | $27.72 | $28.08 | 13.96M |
| 1/6/2026 | $28.00 | $28.58 | $27.60 | $28.40 | 20.81M |
| 1/5/2026 | $27.46 | $27.90 | $27.24 | $27.76 | 17.51M |
| 1/2/2026 | $27.14 | $27.98 | $26.80 | $27.60 | 4.63M |
| 12/31/2025 | $26.66 | $27.48 | $26.60 | $27.14 | 19.67M |
| 12/30/2025 | $26.88 | $26.88 | $26.24 | $26.48 | 24.82M |
| 12/29/2025 | $28.12 | $28.14 | $26.50 | $26.78 | 32.92M |
| 12/24/2025 | $27.48 | $28.16 | $27.48 | $27.80 | 8.60M |
| 12/23/2025 | $27.70 | $27.86 | $27.08 | $27.72 | 16.26M |
| 12/22/2025 | $27.32 | $27.72 | $27.26 | $27.54 | 13.84M |
| 12/19/2025 | $27.10 | $27.40 | $26.96 | $27.08 | 13.44M |
| 12/18/2025 | $27.06 | $27.40 | $26.74 | $26.94 | 12.47M |
| 12/17/2025 | $26.88 | $27.40 | $26.58 | $27.34 | 18.37M |
| 12/16/2025 | $27.80 | $27.92 | $26.42 | $26.72 | 24.51M |
| 12/15/2025 | $28.38 | $28.44 | $27.70 | $27.82 | 13.92M |
| 12/12/2025 | $27.00 | $28.98 | $26.90 | $28.60 | 49.90M |
| 12/11/2025 | $30.72 | $30.72 | $27.34 | $27.50 | 106.39M |
| 12/10/2025 | $32.30 | $32.32 | $30.82 | $31.64 | 20.30M |
| 12/9/2025 | $32.10 | $33.16 | $31.90 | $32.06 | 17.20M |
| 12/8/2025 | $32.42 | $32.84 | $32.00 | $32.24 | 25.09M |
| 12/5/2025 | $32.90 | $33.18 | $32.08 | $32.38 | 16.80M |
| 12/4/2025 | $32.40 | $33.22 | $32.36 | $32.72 | 17.06M |
| 12/3/2025 | $33.50 | $34.24 | $32.24 | $32.56 | 39.85M |
| 12/2/2025 | $36.10 | $36.20 | $33.20 | $33.78 | 73.55M |
| 12/1/2025 | $31.54 | $36.00 | $31.50 | $35.80 | 109.12M |
| 11/28/2025 | $32.00 | $32.28 | $31.12 | $31.42 | 12.25M |
| 11/27/2025 | $31.10 | $32.42 | $31.10 | $31.56 | 29.71M |
| 11/26/2025 | $30.16 | $31.40 | $29.84 | $30.94 | 27.30M |
| 11/25/2025 | $29.28 | $30.40 | $29.06 | $29.96 | 21.70M |
| 11/24/2025 | $28.64 | $29.06 | $28.00 | $28.90 | 14.33M |
| 11/21/2025 | $29.00 | $29.20 | $28.20 | $28.38 | 16.37M |
| 11/20/2025 | $30.12 | $30.42 | $29.18 | $29.62 | 12.04M |
| 11/19/2025 | $29.90 | $30.24 | $29.50 | $29.58 | 8.39M |
| 11/18/2025 | $29.68 | $30.42 | $29.54 | $29.80 | 11.59M |
| 11/17/2025 | $30.60 | $30.80 | $29.60 | $29.98 | 16.26M |
| 11/14/2025 | $30.52 | $31.22 | $30.40 | $30.56 | 14.26M |
| 11/13/2025 | $30.50 | $31.22 | $30.30 | $30.98 | 15.90M |
| 11/12/2025 | $31.00 | $31.04 | $30.00 | $30.40 | 25.45M |
| 11/11/2025 | $32.00 | $32.10 | $30.78 | $31.10 | 16.81M |
| 11/10/2025 | $31.60 | $31.96 | $31.20 | $31.80 | 12.02M |
| 11/7/2025 | $31.82 | $31.94 | $31.22 | $31.50 | 18.33M |
| 11/6/2025 | $31.60 | $32.60 | $31.02 | $32.42 | 28.32M |
| 11/5/2025 | $31.62 | $31.96 | $31.12 | $31.40 | 23.20M |
| 11/4/2025 | $32.94 | $33.34 | $32.10 | $32.30 | 14.52M |
| 11/3/2025 | $32.90 | $33.00 | $31.82 | $32.70 | 21.55M |
| 10/31/2025 | $35.00 | $35.00 | $32.70 | $32.90 | 50.14M |
| 10/30/2025 | $37.04 | $37.30 | $34.40 | $35.06 | 99.82M |
| 10/28/2025 | $41.52 | $41.52 | $39.14 | $39.56 | 49.51M |
| 10/27/2025 | $40.90 | $42.44 | $40.56 | $41.58 | 49.51M |
| 10/26/2025 | $40.90 | $42.44 | $40.56 | $41.58 | 42.63M |
| 10/24/2025 | $38.74 | $40.52 | $38.54 | $40.38 | 35.62M |
| 10/23/2025 | $39.18 | $39.18 | $37.26 | $38.34 | 35.62M |
| 10/22/2025 | $40.26 | $40.26 | $38.32 | $39.28 | 28.76M |
| 10/21/2025 | $39.48 | $42.10 | $39.24 | $40.62 | 46.29M |
| 10/20/2025 | $38.50 | $39.94 | $38.06 | $39.16 | 47.32M |
| 10/17/2025 | $42.86 | $43.00 | $36.96 | $37.50 | 92.87M |
| 10/16/2025 | $40.96 | $44.80 | $40.68 | $43.02 | 64.75M |