0914.HK0914.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.54 | $23.54 | $23.08 | $23.14 | 7.22M |
| 1/14/2026 | $23.20 | $23.28 | $22.92 | $23.10 | 7.19M |
| 1/13/2026 | $23.18 | $23.38 | $22.94 | $23.20 | 5.67M |
| 1/12/2026 | $22.74 | $22.94 | $22.40 | $22.90 | 8.76M |
| 1/9/2026 | $23.18 | $23.40 | $22.54 | $22.68 | 11.99M |
| 1/8/2026 | $22.86 | $23.56 | $22.80 | $23.30 | 7.39M |
| 1/7/2026 | $23.16 | $23.46 | $22.86 | $23.10 | 9.53M |
| 1/6/2026 | $22.40 | $23.14 | $22.22 | $23.10 | 11.13M |
| 1/5/2026 | $22.56 | $22.70 | $22.36 | $22.40 | 3.87M |
| 1/2/2026 | $22.08 | $22.72 | $22.04 | $22.72 | 2.41M |
| 12/31/2025 | $22.08 | $22.40 | $21.94 | $22.08 | 3.44M |
| 12/30/2025 | $22.62 | $23.04 | $22.04 | $22.08 | 7.45M |
| 12/29/2025 | $23.04 | $23.40 | $22.74 | $22.78 | 2.42M |
| 12/24/2025 | $23.00 | $23.32 | $23.00 | $23.04 | 1.45M |
| 12/23/2025 | $22.62 | $23.08 | $22.48 | $22.96 | 3.27M |
| 12/22/2025 | $22.40 | $22.58 | $22.30 | $22.58 | 2.08M |
| 12/19/2025 | $22.44 | $22.66 | $22.32 | $22.40 | 4.34M |
| 12/18/2025 | $22.66 | $22.66 | $22.38 | $22.52 | 3.83M |
| 12/17/2025 | $22.46 | $22.72 | $22.14 | $22.40 | 6.49M |
| 12/16/2025 | $22.88 | $23.06 | $22.40 | $22.46 | 5.11M |
| 12/15/2025 | $23.14 | $23.34 | $22.90 | $23.04 | 3.56M |
| 12/12/2025 | $22.78 | $23.14 | $22.78 | $23.14 | 4.82M |
| 12/11/2025 | $23.20 | $23.20 | $22.62 | $22.66 | 4.07M |
| 12/10/2025 | $22.74 | $23.22 | $22.64 | $23.08 | 2.79M |
| 12/9/2025 | $23.80 | $23.80 | $22.72 | $22.74 | 5.21M |
| 12/8/2025 | $24.00 | $24.08 | $23.68 | $23.70 | 2.48M |
| 12/5/2025 | $23.50 | $23.90 | $23.46 | $23.82 | 3.03M |
| 12/4/2025 | $23.80 | $23.80 | $23.40 | $23.54 | 3.63M |
| 12/3/2025 | $24.00 | $24.00 | $23.64 | $23.68 | 3.29M |
| 12/2/2025 | $23.68 | $24.00 | $23.44 | $23.98 | 6.94M |
| 12/1/2025 | $23.18 | $23.84 | $23.14 | $23.68 | 5.22M |
| 11/28/2025 | $23.34 | $23.50 | $22.94 | $23.42 | 5.02M |
| 11/27/2025 | $23.18 | $23.58 | $23.00 | $23.04 | 6.16M |
| 11/26/2025 | $23.38 | $23.58 | $23.16 | $23.22 | 7.83M |
| 11/25/2025 | $23.20 | $23.42 | $23.04 | $23.22 | 6.81M |
| 11/24/2025 | $22.96 | $23.02 | $22.62 | $22.84 | 7.62M |
| 11/21/2025 | $23.12 | $23.22 | $22.78 | $22.80 | 7.62M |
| 11/20/2025 | $22.90 | $23.48 | $22.84 | $23.38 | 13.41M |
| 11/19/2025 | $22.88 | $23.08 | $22.66 | $22.74 | 3.35M |
| 11/18/2025 | $23.50 | $23.50 | $22.90 | $22.94 | 3.77M |
| 11/17/2025 | $23.92 | $23.94 | $23.42 | $23.54 | 3.12M |
| 11/14/2025 | $24.20 | $24.48 | $23.92 | $23.96 | 2.56M |
| 11/13/2025 | $23.96 | $24.58 | $23.76 | $24.44 | 4.58M |
| 11/12/2025 | $24.02 | $24.10 | $23.70 | $24.04 | 5.59M |
| 11/11/2025 | $23.78 | $24.10 | $23.66 | $24.00 | 5.37M |
| 11/10/2025 | $23.50 | $23.88 | $23.32 | $23.76 | 6.72M |
| 11/7/2025 | $22.76 | $23.38 | $22.62 | $23.32 | 6.91M |
| 11/6/2025 | $22.90 | $22.90 | $22.56 | $22.76 | 4.83M |
| 11/5/2025 | $22.68 | $22.74 | $22.18 | $22.64 | 8.46M |
| 11/4/2025 | $23.46 | $23.48 | $22.62 | $22.74 | 6.74M |
| 11/3/2025 | $23.14 | $23.48 | $22.96 | $23.24 | 8.18M |
| 10/31/2025 | $23.40 | $23.68 | $23.04 | $23.14 | 15.24M |
| 10/30/2025 | $23.60 | $23.88 | $23.34 | $23.78 | 12.20M |
| 10/28/2025 | $24.30 | $24.30 | $23.54 | $23.60 | 6.89M |
| 10/27/2025 | $23.70 | $24.14 | $23.60 | $24.00 | 8.19M |
| 10/26/2025 | $23.70 | $24.14 | $23.60 | $24.00 | 8.19M |
| 10/24/2025 | $23.84 | $23.94 | $23.58 | $23.70 | 8.92M |
| 10/23/2025 | $23.72 | $24.10 | $23.32 | $23.84 | 8.92M |
| 10/22/2025 | $23.94 | $24.08 | $23.62 | $23.96 | 4.95M |
| 10/21/2025 | $24.10 | $24.46 | $23.88 | $23.98 | 4.65M |
| 10/20/2025 | $24.40 | $24.40 | $23.92 | $24.00 | 6.04M |