0772.HK0772.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $39.90 | $39.90 | $38.50 | $39.20 | 482,561 |
| 1/13/2026 | $39.90 | $40.50 | $38.14 | $38.74 | 9.37M |
| 1/12/2026 | $36.00 | $39.20 | $36.00 | $38.86 | 15.08M |
| 1/9/2026 | $34.22 | $35.50 | $34.20 | $35.32 | 3.69M |
| 1/8/2026 | $34.02 | $34.50 | $33.74 | $34.16 | 3.05M |
| 1/7/2026 | $35.14 | $35.16 | $33.60 | $34.50 | 4.58M |
| 1/6/2026 | $34.60 | $35.76 | $34.52 | $35.16 | 5.30M |
| 1/5/2026 | $33.80 | $34.72 | $33.56 | $34.50 | 3.82M |
| 1/2/2026 | $32.98 | $34.00 | $32.50 | $33.62 | 1.11M |
| 12/31/2025 | $32.94 | $33.64 | $32.78 | $32.98 | 2.19M |
| 12/30/2025 | $32.24 | $33.16 | $32.08 | $32.94 | 2.76M |
| 12/29/2025 | $32.42 | $33.26 | $32.08 | $32.12 | 2.84M |
| 12/24/2025 | $32.46 | $32.76 | $32.20 | $32.32 | 1.23M |
| 12/23/2025 | $32.58 | $32.66 | $31.88 | $32.46 | 2.67M |
| 12/22/2025 | $32.72 | $33.32 | $32.40 | $32.58 | 2.95M |
| 12/19/2025 | $32.58 | $33.06 | $32.48 | $32.72 | 4.98M |
| 12/18/2025 | $32.10 | $32.58 | $31.70 | $32.56 | 3.73M |
| 12/17/2025 | $32.90 | $32.90 | $31.90 | $32.64 | 3.65M |
| 12/16/2025 | $33.48 | $33.48 | $32.12 | $32.54 | 2.98M |
| 12/15/2025 | $33.92 | $33.98 | $33.22 | $33.48 | 3.35M |
| 12/12/2025 | $32.92 | $34.40 | $32.00 | $34.40 | 17.90M |
| 12/11/2025 | $33.40 | $33.52 | $32.26 | $32.50 | 8.40M |
| 12/10/2025 | $35.10 | $35.10 | $33.02 | $33.32 | 8.62M |
| 12/9/2025 | $35.76 | $35.76 | $34.28 | $34.74 | 5.16M |
| 12/8/2025 | $36.62 | $36.62 | $35.28 | $35.44 | 3.83M |
| 12/5/2025 | $36.84 | $36.84 | $35.40 | $36.46 | 2.44M |
| 12/4/2025 | $36.14 | $36.18 | $35.42 | $35.80 | 3.68M |
| 12/3/2025 | $37.02 | $37.30 | $35.80 | $36.14 | 3.70M |
| 12/2/2025 | $38.20 | $38.20 | $36.82 | $37.02 | 1.35M |
| 12/1/2025 | $37.54 | $38.08 | $37.12 | $37.78 | 1.95M |
| 11/28/2025 | $37.44 | $38.14 | $37.26 | $37.54 | 1.63M |
| 11/27/2025 | $37.48 | $37.84 | $36.84 | $37.24 | 2.99M |
| 11/26/2025 | $38.20 | $38.22 | $37.26 | $37.48 | 3.82M |
| 11/25/2025 | $37.00 | $39.28 | $36.72 | $38.20 | 7.35M |
| 11/24/2025 | $35.02 | $37.06 | $34.88 | $36.74 | 6.47M |
| 11/21/2025 | $34.00 | $35.44 | $33.30 | $34.86 | 6.92M |
| 11/20/2025 | $36.54 | $36.54 | $34.36 | $34.90 | 5.62M |
| 11/19/2025 | $36.80 | $36.86 | $35.84 | $36.10 | 3.67M |
| 11/18/2025 | $37.74 | $37.74 | $36.28 | $36.80 | 3.47M |
| 11/17/2025 | $38.16 | $38.38 | $37.30 | $37.76 | 3.84M |
| 11/14/2025 | $38.74 | $39.12 | $37.98 | $38.16 | 2.64M |
| 11/13/2025 | $39.90 | $39.90 | $38.36 | $39.24 | 3.20M |
| 11/12/2025 | $39.00 | $40.16 | $38.78 | $39.88 | 2.11M |
| 11/11/2025 | $40.12 | $40.28 | $38.60 | $39.44 | 2.48M |
| 11/10/2025 | $39.30 | $40.08 | $38.70 | $39.84 | 3.60M |
| 11/7/2025 | $39.30 | $39.80 | $38.28 | $38.80 | 3.98M |
| 11/6/2025 | $41.00 | $41.02 | $39.48 | $39.92 | 5.62M |
| 11/5/2025 | $41.80 | $41.80 | $39.78 | $41.00 | 5.35M |
| 11/4/2025 | $44.52 | $44.80 | $42.08 | $42.36 | 5.91M |
| 11/3/2025 | $42.50 | $45.34 | $42.22 | $43.98 | 8.05M |
| 10/31/2025 | $43.38 | $45.50 | $41.38 | $41.78 | 10.39M |
| 10/30/2025 | $40.60 | $43.48 | $40.60 | $43.38 | 8.65M |
| 10/28/2025 | $41.46 | $41.82 | $40.20 | $40.58 | 4.11M |
| 10/27/2025 | $40.30 | $41.54 | $39.60 | $41.20 | 8.96M |
| 10/26/2025 | $40.30 | $41.54 | $39.60 | $41.20 | 8.96M |
| 10/24/2025 | $37.68 | $39.18 | $37.68 | $39.14 | 5.99M |
| 10/23/2025 | $37.04 | $37.82 | $36.12 | $37.32 | 5.98M |
| 10/22/2025 | $37.40 | $37.54 | $36.86 | $37.06 | 1.72M |
| 10/21/2025 | $37.50 | $38.50 | $37.44 | $37.54 | 2.60M |
| 10/20/2025 | $36.00 | $37.38 | $35.80 | $37.22 | 3.70M |
| 10/17/2025 | $37.20 | $37.26 | $35.38 | $35.62 | 2.94M |
| 10/16/2025 | $36.46 | $37.18 | $36.20 | $37.16 | 3.01M |