0836.HK0836.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $18.12 | $18.24 | $17.99 | $18.14 | 9.41M |
| 1/13/2026 | $18.00 | $18.26 | $17.88 | $18.14 | 11.56M |
| 1/12/2026 | $17.98 | $18.02 | $17.82 | $17.99 | 7.12M |
| 1/9/2026 | $18.06 | $18.12 | $17.80 | $17.95 | 13.02M |
| 1/8/2026 | $17.92 | $18.09 | $17.89 | $18.06 | 12.15M |
| 1/7/2026 | $17.81 | $17.94 | $17.81 | $17.93 | 10.22M |
| 1/6/2026 | $17.90 | $17.92 | $17.69 | $17.87 | 12.06M |
| 1/5/2026 | $17.60 | $17.92 | $17.51 | $17.86 | 13.59M |
| 1/2/2026 | $17.36 | $17.70 | $17.30 | $17.63 | 6.64M |
| 12/31/2025 | $17.42 | $17.42 | $17.26 | $17.31 | 6.42M |
| 12/30/2025 | $17.49 | $17.49 | $17.28 | $17.38 | 10.66M |
| 12/29/2025 | $17.96 | $17.96 | $17.16 | $17.43 | 26.63M |
| 12/24/2025 | $17.80 | $17.87 | $17.72 | $17.78 | 3.33M |
| 12/23/2025 | $17.70 | $17.98 | $17.61 | $17.80 | 17.30M |
| 12/22/2025 | $17.65 | $17.76 | $17.54 | $17.58 | 11.14M |
| 12/19/2025 | $17.59 | $17.67 | $17.54 | $17.63 | 12.10M |
| 12/18/2025 | $17.58 | $17.67 | $17.53 | $17.57 | 7.32M |
| 12/17/2025 | $17.73 | $17.73 | $17.46 | $17.56 | 12.70M |
| 12/16/2025 | $17.83 | $17.83 | $17.55 | $17.61 | 12.77M |
| 12/15/2025 | $17.90 | $17.90 | $17.67 | $17.79 | 19.26M |
| 12/12/2025 | $17.82 | $17.99 | $17.63 | $17.96 | 32.28M |
| 12/11/2025 | $18.06 | $18.12 | $17.72 | $17.79 | 13.10M |
| 12/10/2025 | $18.08 | $18.08 | $17.86 | $17.90 | 12.74M |
| 12/9/2025 | $18.36 | $18.42 | $17.90 | $18.00 | 18.40M |
| 12/8/2025 | $18.76 | $18.76 | $18.32 | $18.32 | 10.36M |
| 12/5/2025 | $18.75 | $18.75 | $18.58 | $18.73 | 4.99M |
| 12/4/2025 | $18.73 | $18.74 | $18.59 | $18.71 | 5.38M |
| 12/3/2025 | $18.87 | $18.87 | $18.62 | $18.63 | 6.03M |
| 12/2/2025 | $18.83 | $18.89 | $18.68 | $18.87 | 5.77M |
| 12/1/2025 | $18.62 | $18.74 | $18.61 | $18.73 | 5.51M |
| 11/28/2025 | $18.60 | $18.79 | $18.58 | $18.58 | 5.22M |
| 11/27/2025 | $18.72 | $18.83 | $18.68 | $18.71 | 6.18M |
| 11/26/2025 | $18.78 | $18.91 | $18.63 | $18.64 | 11.74M |
| 11/25/2025 | $18.45 | $18.78 | $18.41 | $18.74 | 9.53M |
| 11/24/2025 | $18.59 | $18.59 | $18.34 | $18.44 | 16.50M |
| 11/21/2025 | $18.62 | $18.62 | $18.31 | $18.34 | 13.35M |
| 11/20/2025 | $18.75 | $18.82 | $18.64 | $18.77 | 6.66M |
| 11/19/2025 | $18.71 | $18.76 | $18.61 | $18.71 | 5.47M |
| 11/18/2025 | $18.99 | $18.99 | $18.61 | $18.69 | 7.88M |
| 11/17/2025 | $19.00 | $19.00 | $18.83 | $18.99 | 6.37M |
| 11/14/2025 | $19.20 | $19.30 | $18.91 | $19.00 | 8.28M |
| 11/13/2025 | $19.36 | $19.41 | $19.16 | $19.36 | 11.23M |
| 11/12/2025 | $19.09 | $19.45 | $19.02 | $19.44 | 12.86M |
| 11/11/2025 | $19.15 | $19.16 | $18.88 | $19.04 | 9.16M |
| 11/10/2025 | $19.30 | $19.42 | $19.05 | $19.09 | 12.09M |
| 11/7/2025 | $19.31 | $19.39 | $19.20 | $19.28 | 13.44M |
| 11/6/2025 | $19.10 | $19.41 | $19.09 | $19.31 | 15.89M |
| 11/5/2025 | $19.00 | $19.08 | $18.75 | $19.05 | 15.62M |
| 11/4/2025 | $18.88 | $19.25 | $18.84 | $18.96 | 19.86M |
| 11/3/2025 | $18.76 | $18.94 | $18.50 | $18.89 | 17.28M |
| 10/31/2025 | $18.75 | $18.78 | $18.48 | $18.58 | 17.71M |
| 10/30/2025 | $18.50 | $18.81 | $18.44 | $18.75 | 31.93M |
| 10/28/2025 | $18.59 | $18.60 | $18.17 | $18.26 | 20.57M |
| 10/27/2025 | $18.48 | $18.71 | $18.38 | $18.51 | 23.38M |
| 10/26/2025 | $18.48 | $18.71 | $18.38 | $18.51 | 23.38M |
| 10/24/2025 | $18.37 | $18.41 | $18.26 | $18.41 | 8.59M |
| 10/23/2025 | $18.33 | $18.46 | $18.24 | $18.37 | 10.04M |
| 10/22/2025 | $18.33 | $18.40 | $18.25 | $18.33 | 9.47M |
| 10/21/2025 | $18.18 | $18.40 | $18.06 | $18.33 | 15.52M |
| 10/20/2025 | $18.08 | $18.24 | $17.94 | $18.02 | 12.25M |
| 10/17/2025 | $18.43 | $18.52 | $18.02 | $18.07 | 14.42M |
| 10/16/2025 | $18.36 | $18.56 | $18.30 | $18.43 | 19.49M |