0921.HK0921.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $23.48 | $23.70 | $23.48 | $23.66 | 332,050 |
| 1/14/2026 | $23.38 | $23.62 | $23.16 | $23.48 | 1.19M |
| 1/13/2026 | $23.06 | $23.64 | $23.06 | $23.28 | 1.12M |
| 1/12/2026 | $23.40 | $23.42 | $22.90 | $23.06 | 1.66M |
| 1/9/2026 | $23.12 | $23.40 | $23.08 | $23.26 | 799,618 |
| 1/8/2026 | $23.68 | $23.68 | $23.00 | $23.16 | 1.94M |
| 1/7/2026 | $23.68 | $23.78 | $23.50 | $23.68 | 1.38M |
| 1/6/2026 | $23.68 | $23.70 | $23.42 | $23.54 | 1.44M |
| 1/5/2026 | $23.60 | $23.62 | $23.22 | $23.48 | 719,000 |
| 1/2/2026 | $23.50 | $23.78 | $23.08 | $23.60 | 716,000 |
| 12/31/2025 | $23.60 | $23.90 | $23.02 | $23.18 | 491,000 |
| 12/30/2025 | $23.32 | $23.42 | $23.12 | $23.40 | 774,917 |
| 12/29/2025 | $23.80 | $23.82 | $23.28 | $23.32 | 677,800 |
| 12/24/2025 | $23.86 | $23.88 | $23.44 | $23.64 | 774,286 |
| 12/23/2025 | $24.20 | $24.20 | $23.68 | $23.86 | 740,019 |
| 12/22/2025 | $24.62 | $24.62 | $23.98 | $24.08 | 907,548 |
| 12/19/2025 | $24.34 | $24.72 | $24.22 | $24.62 | 880,890 |
| 12/18/2025 | $24.34 | $24.74 | $24.10 | $24.38 | 640,000 |
| 12/17/2025 | $24.36 | $24.60 | $24.12 | $24.44 | 855,000 |
| 12/16/2025 | $24.90 | $25.04 | $24.40 | $24.46 | 563,000 |
| 12/15/2025 | $24.52 | $25.44 | $24.52 | $25.04 | 764,000 |
| 12/12/2025 | $24.96 | $25.26 | $24.68 | $25.26 | 1.10M |
| 12/11/2025 | $25.20 | $25.38 | $24.76 | $24.96 | 688,580 |
| 12/10/2025 | $24.92 | $25.06 | $24.46 | $25.02 | 883,000 |
| 12/9/2025 | $25.00 | $25.46 | $24.50 | $24.84 | 1.20M |
| 12/8/2025 | $25.42 | $25.68 | $24.88 | $24.92 | 783,000 |
| 12/5/2025 | $26.02 | $26.14 | $25.66 | $25.78 | 375,000 |
| 12/4/2025 | $25.78 | $26.22 | $25.78 | $26.22 | 459,000 |
| 12/3/2025 | $26.20 | $26.70 | $26.00 | $26.12 | 479,420 |
| 12/2/2025 | $25.56 | $26.60 | $25.56 | $26.40 | 1.92M |
| 12/1/2025 | $24.78 | $25.78 | $24.78 | $25.78 | 931,852 |
| 11/28/2025 | $25.52 | $25.68 | $25.30 | $25.46 | 788,000 |
| 11/27/2025 | $25.94 | $26.04 | $25.44 | $25.80 | 693,150 |
| 11/26/2025 | $24.74 | $25.78 | $24.74 | $25.74 | 1.61M |
| 11/25/2025 | $24.96 | $25.00 | $24.48 | $25.00 | 959,975 |
| 11/24/2025 | $24.64 | $25.10 | $24.38 | $24.96 | 940,000 |
| 11/21/2025 | $24.12 | $24.80 | $24.12 | $24.26 | 1.15M |
| 11/20/2025 | $24.42 | $24.66 | $24.24 | $24.36 | 952,000 |
| 11/19/2025 | $24.18 | $24.66 | $24.16 | $24.22 | 672,000 |
| 11/18/2025 | $24.60 | $24.98 | $24.08 | $24.16 | 2.15M |
| 11/17/2025 | $25.16 | $25.20 | $24.58 | $25.02 | 3.85M |
| 11/14/2025 | $25.48 | $25.70 | $25.10 | $25.14 | 1.55M |
| 11/13/2025 | $26.30 | $26.64 | $25.32 | $25.86 | 4.64M |
| 11/12/2025 | $24.86 | $26.78 | $24.86 | $26.62 | 6.37M |
| 11/11/2025 | $24.72 | $25.32 | $24.60 | $24.88 | 3.42M |
| 11/10/2025 | $23.82 | $24.96 | $23.76 | $24.72 | 3.18M |
| 11/7/2025 | $23.20 | $23.94 | $23.20 | $23.82 | 1.63M |
| 11/6/2025 | $23.08 | $23.52 | $23.08 | $23.44 | 1.11M |
| 11/5/2025 | $23.06 | $23.30 | $22.60 | $23.28 | 1.80M |
| 11/4/2025 | $23.04 | $23.42 | $22.92 | $23.12 | 1.16M |
| 11/3/2025 | $22.94 | $23.14 | $22.80 | $23.04 | 1.15M |
| 10/31/2025 | $22.64 | $23.06 | $22.36 | $22.94 | 2.26M |
| 10/30/2025 | $23.82 | $24.16 | $22.30 | $22.48 | 7.51M |
| 10/28/2025 | $24.28 | $24.28 | $23.86 | $24.00 | 1.12M |
| 10/27/2025 | $23.50 | $24.18 | $23.50 | $24.02 | 1.49M |
| 10/24/2025 | $23.06 | $23.62 | $23.06 | $23.50 | 1.21M |
| 10/23/2025 | $23.20 | $23.28 | $22.82 | $23.18 | 1.14M |
| 10/22/2025 | $23.40 | $23.40 | $23.02 | $23.26 | 1.17M |
| 10/21/2025 | $23.68 | $23.82 | $23.08 | $23.20 | 2.58M |
| 10/20/2025 | $23.60 | $23.98 | $23.42 | $23.50 | 1.91M |
| 10/17/2025 | $24.14 | $24.38 | $23.22 | $23.46 | 2.82M |