0874.HK0874.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.68 | $18.80 | $18.63 | $18.72 | 590,000 |
| 1/14/2026 | $18.63 | $18.91 | $18.54 | $18.68 | 1.91M |
| 1/13/2026 | $18.63 | $18.88 | $18.59 | $18.65 | 1.28M |
| 1/12/2026 | $18.53 | $18.82 | $18.53 | $18.57 | 1.27M |
| 1/9/2026 | $18.74 | $18.81 | $18.60 | $18.75 | 1.16M |
| 1/8/2026 | $18.15 | $18.72 | $18.15 | $18.72 | 3.12M |
| 1/7/2026 | $18.58 | $18.67 | $18.31 | $18.39 | 1.37M |
| 1/6/2026 | $18.21 | $18.54 | $18.21 | $18.54 | 1.50M |
| 1/5/2026 | $18.12 | $18.26 | $17.93 | $18.23 | 1.29M |
| 1/2/2026 | $17.91 | $18.18 | $17.81 | $18.15 | 710,957 |
| 12/31/2025 | $18.12 | $18.36 | $17.50 | $17.72 | 5.16M |
| 12/30/2025 | $18.23 | $18.27 | $18.13 | $18.18 | 848,852 |
| 12/29/2025 | $18.50 | $18.50 | $18.23 | $18.25 | 2.24M |
| 12/24/2025 | $18.41 | $18.41 | $18.27 | $18.30 | 2.52M |
| 12/23/2025 | $18.53 | $18.63 | $18.44 | $18.44 | 1.05M |
| 12/22/2025 | $18.64 | $18.64 | $18.45 | $18.57 | 848,000 |
| 12/19/2025 | $18.34 | $18.64 | $18.34 | $18.64 | 1.04M |
| 12/18/2025 | $18.26 | $18.56 | $18.25 | $18.45 | 1.69M |
| 12/17/2025 | $18.39 | $18.47 | $18.26 | $18.40 | 1.21M |
| 12/16/2025 | $18.47 | $18.51 | $18.34 | $18.48 | 988,000 |
| 12/15/2025 | $18.48 | $18.65 | $18.48 | $18.65 | 502,000 |
| 12/12/2025 | $18.51 | $18.70 | $18.48 | $18.65 | 1.06M |
| 12/11/2025 | $18.68 | $18.69 | $18.46 | $18.56 | 843,000 |
| 12/10/2025 | $18.50 | $18.65 | $18.45 | $18.65 | 874,100 |
| 12/9/2025 | $18.82 | $18.82 | $18.47 | $18.51 | 826,350 |
| 12/8/2025 | $19.29 | $19.29 | $18.80 | $18.82 | 692,000 |
| 12/5/2025 | $18.83 | $18.99 | $18.77 | $18.97 | 740,000 |
| 12/4/2025 | $18.93 | $18.94 | $18.80 | $18.90 | 797,632 |
| 12/3/2025 | $18.95 | $19.07 | $18.92 | $19.00 | 1.14M |
| 12/2/2025 | $18.95 | $19.06 | $18.83 | $19.06 | 1.68M |
| 12/1/2025 | $18.82 | $18.96 | $18.72 | $18.89 | 1.41M |
| 11/28/2025 | $19.02 | $19.02 | $18.70 | $18.83 | 988,000 |
| 11/27/2025 | $18.95 | $19.00 | $18.72 | $18.89 | 738,000 |
| 11/26/2025 | $19.08 | $19.27 | $18.92 | $18.95 | 726,413 |
| 11/25/2025 | $19.16 | $19.26 | $19.06 | $19.10 | 576,150 |
| 11/24/2025 | $19.18 | $19.18 | $18.97 | $19.12 | 652,000 |
| 11/21/2025 | $19.00 | $19.12 | $18.81 | $19.04 | 1.80M |
| 11/20/2025 | $19.20 | $19.40 | $19.18 | $19.25 | 722,000 |
| 11/19/2025 | $19.41 | $19.48 | $19.10 | $19.27 | 784,000 |
| 11/18/2025 | $19.53 | $19.75 | $19.44 | $19.54 | 1.81M |
| 11/17/2025 | $19.81 | $20.06 | $19.68 | $19.84 | 1.93M |
| 11/14/2025 | $20.10 | $20.40 | $20.10 | $20.24 | 1.74M |
| 11/13/2025 | $20.26 | $20.28 | $19.98 | $20.26 | 1.28M |
| 11/12/2025 | $20.00 | $20.30 | $19.68 | $20.26 | 3.01M |
| 11/11/2025 | $19.78 | $19.97 | $19.73 | $19.97 | 1.80M |
| 11/10/2025 | $19.44 | $19.85 | $19.23 | $19.83 | 1.85M |
| 11/7/2025 | $19.12 | $19.43 | $19.12 | $19.38 | 2.29M |
| 11/6/2025 | $19.06 | $19.20 | $18.99 | $19.20 | 2.24M |
| 11/5/2025 | $18.82 | $19.09 | $18.76 | $19.02 | 1.86M |
| 11/4/2025 | $19.07 | $19.09 | $18.83 | $19.04 | 1.63M |
| 11/3/2025 | $18.76 | $19.08 | $18.61 | $19.07 | 3.92M |
| 10/31/2025 | $18.57 | $18.77 | $18.48 | $18.76 | 2.31M |
| 10/30/2025 | $18.46 | $18.87 | $18.36 | $18.57 | 4.93M |
| 10/28/2025 | $18.15 | $18.15 | $17.98 | $18.02 | 584,512 |
| 10/27/2025 | $18.01 | $18.08 | $17.99 | $18.08 | 618,640 |
| 10/26/2025 | $18.01 | $18.08 | $17.99 | $18.08 | 618,640 |
| 10/24/2025 | $17.92 | $18.10 | $17.92 | $18.02 | 314,000 |
| 10/23/2025 | $18.00 | $18.09 | $17.89 | $18.09 | 673,376 |
| 10/22/2025 | $18.08 | $18.08 | $17.95 | $18.03 | 355,349 |
| 10/21/2025 | $18.01 | $18.15 | $18.00 | $18.03 | 662,000 |
| 10/20/2025 | $17.99 | $18.02 | $17.82 | $18.01 | 766,000 |
| 10/17/2025 | $18.06 | $18.15 | $17.80 | $17.86 | 946,000 |