0917.HK0917.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.26 | $29.42 | $26.32 | $26.82 | 6.82M |
| 1/14/2026 | $25.80 | $29.56 | $25.06 | $28.34 | 10.76M |
| 1/13/2026 | $26.14 | $27.16 | $24.40 | $25.32 | 6.77M |
| 1/12/2026 | $22.08 | $25.40 | $21.98 | $25.14 | 6.74M |
| 1/9/2026 | $22.94 | $22.94 | $21.68 | $22.06 | 2.48M |
| 1/8/2026 | $22.90 | $23.20 | $22.44 | $22.82 | 1.72M |
| 1/7/2026 | $23.32 | $23.32 | $22.22 | $22.84 | 1.69M |
| 1/6/2026 | $22.84 | $23.46 | $22.82 | $23.10 | 2.02M |
| 1/5/2026 | $23.30 | $23.30 | $22.40 | $22.84 | 1.73M |
| 1/2/2026 | $22.24 | $23.66 | $21.64 | $23.40 | 1.67M |
| 12/31/2025 | $21.90 | $22.38 | $21.42 | $22.24 | 1.08M |
| 12/30/2025 | $23.38 | $23.70 | $21.66 | $21.84 | 2.29M |
| 12/29/2025 | $23.00 | $24.46 | $22.78 | $23.38 | 2.98M |
| 12/24/2025 | $24.62 | $24.62 | $22.60 | $22.80 | 1.76M |
| 12/23/2025 | $24.88 | $25.48 | $24.26 | $24.52 | 2.56M |
| 12/22/2025 | $25.06 | $25.60 | $24.42 | $24.88 | 1.77M |
| 12/19/2025 | $24.52 | $25.88 | $24.42 | $25.06 | 2.54M |
| 12/18/2025 | $24.26 | $24.58 | $23.52 | $24.52 | 1.72M |
| 12/17/2025 | $25.40 | $26.08 | $23.86 | $24.74 | 1.85M |
| 12/16/2025 | $27.66 | $27.66 | $25.78 | $25.82 | 1.72M |
| 12/15/2025 | $26.80 | $28.20 | $26.50 | $27.66 | 2.56M |
| 12/12/2025 | $26.06 | $27.40 | $25.28 | $27.26 | 8.94M |
| 12/11/2025 | $29.30 | $29.60 | $24.62 | $25.20 | 4.55M |
| 12/10/2025 | $31.38 | $31.54 | $28.52 | $29.30 | 2.25M |
| 12/9/2025 | $33.12 | $33.68 | $31.16 | $31.38 | 1.26M |
| 12/8/2025 | $34.20 | $34.20 | $32.20 | $33.04 | 1.38M |
| 12/5/2025 | $33.56 | $34.98 | $32.70 | $34.20 | 2.56M |
| 12/4/2025 | $31.10 | $32.00 | $30.44 | $31.68 | 1.44M |
| 12/3/2025 | $34.00 | $34.10 | $30.64 | $31.10 | 1.44M |
| 12/2/2025 | $35.00 | $36.00 | $33.74 | $34.00 | 1.57M |
| 12/1/2025 | $32.70 | $35.42 | $32.12 | $35.00 | 2.05M |
| 11/28/2025 | $32.64 | $33.38 | $32.30 | $32.70 | 1.05M |
| 11/27/2025 | $32.90 | $34.00 | $31.70 | $32.64 | 1.31M |
| 11/26/2025 | $31.72 | $32.90 | $31.52 | $32.40 | 1.30M |
| 11/25/2025 | $32.52 | $33.58 | $31.12 | $31.70 | 1.93M |
| 11/24/2025 | $32.00 | $33.78 | $31.42 | $32.32 | 3.85M |
| 11/21/2025 | $30.16 | $32.66 | $29.66 | $31.84 | 2.95M |
| 11/20/2025 | $31.30 | $31.60 | $29.94 | $30.28 | 1.19M |
| 11/19/2025 | $31.20 | $31.52 | $30.02 | $31.00 | 1.34M |
| 11/18/2025 | $33.20 | $33.20 | $30.86 | $31.16 | 1.17M |
| 11/17/2025 | $34.16 | $34.18 | $32.00 | $33.20 | 1.18M |
| 11/14/2025 | $36.00 | $37.26 | $34.00 | $34.04 | 2.00M |
| 11/13/2025 | $38.30 | $38.30 | $35.34 | $36.34 | 1.73M |
| 11/12/2025 | $36.20 | $40.32 | $35.92 | $37.54 | 3.42M |
| 11/11/2025 | $37.20 | $38.40 | $35.62 | $36.08 | 1.55M |
| 11/10/2025 | $32.20 | $39.46 | $32.20 | $37.48 | 3.61M |
| 11/7/2025 | $35.10 | $35.10 | $32.20 | $32.30 | 944,300 |
| 11/6/2025 | $34.36 | $35.30 | $33.62 | $34.96 | 1.20M |
| 11/5/2025 | $37.00 | $37.00 | $34.12 | $34.18 | 1.03M |
| 11/4/2025 | $38.70 | $39.36 | $36.74 | $36.98 | 978,400 |
| 11/3/2025 | $36.60 | $38.96 | $36.06 | $38.70 | 1.19M |
| 10/31/2025 | $35.00 | $38.40 | $34.10 | $36.60 | 1.94M |
| 10/30/2025 | $37.98 | $37.98 | $35.06 | $35.08 | 1.34M |
| 10/28/2025 | $40.18 | $40.96 | $37.76 | $37.92 | 1.33M |
| 10/27/2025 | $40.70 | $40.70 | $38.22 | $40.36 | 2.64M |
| 10/26/2025 | $40.70 | $40.70 | $38.22 | $40.36 | 2.64M |
| 10/24/2025 | $39.86 | $48.40 | $39.86 | $41.10 | 10.08M |
| 10/23/2025 | $40.00 | $40.00 | $37.96 | $39.12 | 10.08M |
| 10/22/2025 | $41.90 | $41.90 | $39.60 | $39.94 | 1.08M |
| 10/21/2025 | $43.72 | $43.98 | $41.62 | $41.90 | 934,627 |
| 10/20/2025 | $44.22 | $45.06 | $43.60 | $43.72 | 1.03M |
| 10/17/2025 | $46.22 | $46.22 | $44.00 | $44.22 | 1.39M |