0823.HK0823.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $34.76 | $35.08 | $34.64 | $34.98 | 13.55M |
| 1/14/2026 | $34.78 | $34.94 | $34.52 | $34.76 | 11.50M |
| 1/13/2026 | $34.68 | $35.10 | $34.68 | $34.78 | 14.76M |
| 1/12/2026 | $34.60 | $34.74 | $34.40 | $34.68 | 13.92M |
| 1/9/2026 | $34.36 | $34.66 | $34.34 | $34.62 | 11.58M |
| 1/8/2026 | $34.58 | $34.80 | $34.26 | $34.36 | 14.66M |
| 1/7/2026 | $34.24 | $34.70 | $34.24 | $34.58 | 9.96M |
| 1/6/2026 | $34.64 | $34.70 | $34.18 | $34.20 | 20.32M |
| 1/5/2026 | $35.30 | $35.42 | $34.50 | $34.50 | 16.00M |
| 1/2/2026 | $34.96 | $35.22 | $34.82 | $35.20 | 6.95M |
| 12/31/2025 | $34.80 | $35.02 | $34.68 | $34.74 | 4.00M |
| 12/30/2025 | $34.80 | $34.98 | $34.60 | $34.80 | 6.09M |
| 12/29/2025 | $35.02 | $35.28 | $34.74 | $34.78 | 8.28M |
| 12/24/2025 | $34.80 | $35.18 | $34.80 | $35.02 | 4.43M |
| 12/23/2025 | $34.76 | $35.00 | $34.70 | $34.72 | 8.94M |
| 12/22/2025 | $35.00 | $35.18 | $34.60 | $34.68 | 8.81M |
| 12/19/2025 | $34.80 | $34.98 | $34.62 | $34.98 | 12.78M |
| 12/18/2025 | $34.22 | $34.82 | $34.14 | $34.58 | 10.94M |
| 12/17/2025 | $34.22 | $34.66 | $34.12 | $34.26 | 10.50M |
| 12/16/2025 | $34.44 | $34.64 | $34.12 | $34.20 | 10.62M |
| 12/15/2025 | $34.44 | $34.80 | $34.44 | $34.50 | 7.15M |
| 12/12/2025 | $34.80 | $34.98 | $34.62 | $34.78 | 12.07M |
| 12/11/2025 | $34.50 | $34.62 | $34.40 | $34.42 | 6.60M |
| 12/10/2025 | $34.60 | $34.64 | $34.16 | $34.24 | 14.42M |
| 12/9/2025 | $34.32 | $34.78 | $34.32 | $34.62 | 10.88M |
| 12/8/2025 | $35.00 | $35.04 | $34.30 | $34.32 | 19.42M |
| 12/5/2025 | $35.20 | $35.22 | $34.96 | $35.00 | 12.09M |
| 12/4/2025 | $35.16 | $35.36 | $35.04 | $35.28 | 7.70M |
| 12/3/2025 | $35.50 | $35.68 | $35.08 | $35.12 | 14.55M |
| 12/2/2025 | $36.06 | $36.50 | $35.64 | $35.70 | 11.82M |
| 12/1/2025 | $37.00 | $37.32 | $37.00 | $37.08 | 13.01M |
| 11/28/2025 | $36.80 | $36.98 | $36.64 | $36.88 | 9.99M |
| 11/27/2025 | $37.00 | $37.00 | $36.66 | $36.70 | 17.09M |
| 11/26/2025 | $37.10 | $37.46 | $37.00 | $37.00 | 15.78M |
| 11/25/2025 | $37.18 | $37.18 | $36.74 | $36.78 | 17.22M |
| 11/24/2025 | $36.10 | $36.84 | $36.10 | $36.60 | 34.30M |
| 11/21/2025 | $37.98 | $37.98 | $35.90 | $35.90 | 66.86M |
| 11/20/2025 | $41.66 | $42.42 | $38.52 | $38.80 | 41.62M |
| 11/19/2025 | $41.82 | $41.90 | $41.42 | $41.46 | 6.86M |
| 11/18/2025 | $41.86 | $42.00 | $41.62 | $41.82 | 7.52M |
| 11/17/2025 | $42.28 | $42.48 | $41.84 | $42.04 | 8.02M |
| 11/14/2025 | $41.90 | $42.32 | $41.84 | $42.28 | 8.34M |
| 11/13/2025 | $42.00 | $42.28 | $41.68 | $42.28 | 9.33M |
| 11/12/2025 | $41.66 | $42.36 | $41.60 | $42.06 | 14.82M |
| 11/11/2025 | $41.48 | $41.60 | $41.28 | $41.60 | 6.46M |
| 11/10/2025 | $41.60 | $41.76 | $41.34 | $41.48 | 5.46M |
| 11/7/2025 | $41.26 | $41.54 | $41.12 | $41.36 | 6.64M |
| 11/6/2025 | $40.92 | $41.34 | $40.92 | $41.28 | 7.30M |
| 11/5/2025 | $40.78 | $41.20 | $40.34 | $41.12 | 10.61M |
| 11/4/2025 | $41.24 | $41.44 | $40.86 | $41.04 | 8.00M |
| 11/3/2025 | $40.50 | $41.10 | $40.50 | $41.10 | 6.88M |
| 10/31/2025 | $41.12 | $41.18 | $40.48 | $40.48 | 8.30M |
| 10/30/2025 | $42.04 | $42.20 | $40.78 | $41.00 | 12.50M |
| 10/28/2025 | $40.70 | $41.46 | $40.70 | $41.32 | 11.34M |
| 10/27/2025 | $40.76 | $40.86 | $40.56 | $40.70 | 11.34M |
| 10/26/2025 | $40.76 | $40.86 | $40.56 | $40.70 | 5.71M |
| 10/24/2025 | $40.60 | $40.76 | $40.40 | $40.76 | 6.26M |
| 10/23/2025 | $40.44 | $40.60 | $40.20 | $40.54 | 6.35M |
| 10/22/2025 | $40.62 | $40.90 | $40.40 | $40.44 | 7.15M |
| 10/21/2025 | $40.88 | $40.94 | $40.54 | $40.76 | 5.60M |
| 10/20/2025 | $40.50 | $40.88 | $40.34 | $40.88 | 7.70M |
| 10/17/2025 | $40.50 | $40.58 | $39.92 | $40.04 | 11.66M |