0966.HK0966.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $20.80 | $21.38 | $20.80 | $21.24 | 3.70M |
| 1/15/2026 | $20.90 | $21.58 | $20.58 | $20.84 | 8.75M |
| 1/14/2026 | $21.56 | $21.56 | $20.68 | $21.00 | 15.83M |
| 1/13/2026 | $20.70 | $21.70 | $20.26 | $21.56 | 19.75M |
| 1/12/2026 | $21.22 | $21.22 | $20.10 | $20.68 | 21.67M |
| 1/9/2026 | $21.38 | $21.54 | $20.70 | $21.00 | 8.69M |
| 1/8/2026 | $21.60 | $21.60 | $20.80 | $21.12 | 6.37M |
| 1/7/2026 | $21.26 | $21.72 | $21.08 | $21.68 | 10.46M |
| 1/6/2026 | $20.58 | $21.62 | $20.50 | $21.30 | 20.41M |
| 1/5/2026 | $19.06 | $20.72 | $18.83 | $20.56 | 18.16M |
| 1/2/2026 | $18.73 | $19.32 | $18.64 | $19.31 | 1.84M |
| 12/31/2025 | $18.93 | $18.95 | $18.63 | $18.69 | 1.97M |
| 12/30/2025 | $19.11 | $19.11 | $18.49 | $18.89 | 6.40M |
| 12/29/2025 | $19.43 | $19.76 | $18.72 | $18.97 | 18.49M |
| 12/24/2025 | $18.98 | $19.40 | $18.90 | $19.30 | 3.19M |
| 12/23/2025 | $19.20 | $19.70 | $18.93 | $19.17 | 8.11M |
| 12/22/2025 | $19.09 | $19.33 | $18.80 | $19.11 | 6.26M |
| 12/19/2025 | $19.16 | $19.25 | $18.78 | $19.06 | 9.47M |
| 12/18/2025 | $18.81 | $19.11 | $18.72 | $19.00 | 8.32M |
| 12/17/2025 | $18.59 | $19.10 | $18.30 | $18.81 | 10.14M |
| 12/16/2025 | $18.91 | $19.15 | $18.15 | $18.51 | 9.54M |
| 12/15/2025 | $18.46 | $19.20 | $18.29 | $18.91 | 12.81M |
| 12/12/2025 | $17.88 | $18.88 | $17.68 | $18.46 | 15.22M |
| 12/11/2025 | $18.49 | $18.49 | $17.66 | $17.83 | 6.91M |
| 12/10/2025 | $18.25 | $18.25 | $17.82 | $18.15 | 7.09M |
| 12/9/2025 | $18.83 | $18.83 | $17.98 | $18.08 | 6.62M |
| 12/8/2025 | $18.76 | $19.05 | $18.61 | $18.71 | 10.66M |
| 12/5/2025 | $17.32 | $18.82 | $17.32 | $18.71 | 11.70M |
| 12/4/2025 | $17.14 | $17.57 | $17.11 | $17.47 | 4.95M |
| 12/3/2025 | $17.56 | $17.58 | $17.07 | $17.19 | 6.38M |
| 12/2/2025 | $17.50 | $17.95 | $17.40 | $17.56 | 8.91M |
| 12/1/2025 | $17.30 | $17.53 | $17.15 | $17.40 | 7.35M |
| 11/28/2025 | $17.89 | $17.89 | $17.31 | $17.37 | 14.21M |
| 11/27/2025 | $17.70 | $18.28 | $16.77 | $17.90 | 34.42M |
| 11/26/2025 | $18.39 | $18.58 | $18.20 | $18.25 | 4.76M |
| 11/25/2025 | $17.72 | $18.59 | $17.72 | $18.30 | 7.65M |
| 11/24/2025 | $18.03 | $18.16 | $17.49 | $17.63 | 16.32M |
| 11/21/2025 | $18.20 | $18.40 | $17.80 | $18.00 | 11.62M |
| 11/20/2025 | $19.17 | $19.28 | $18.60 | $18.72 | 5.24M |
| 11/19/2025 | $18.84 | $19.03 | $18.57 | $18.93 | 7.87M |
| 11/18/2025 | $19.50 | $19.62 | $18.66 | $18.84 | 14.28M |
| 11/17/2025 | $20.24 | $20.38 | $19.46 | $19.81 | 10.01M |
| 11/14/2025 | $20.08 | $20.50 | $19.92 | $20.24 | 12.22M |
| 11/13/2025 | $19.69 | $20.54 | $19.56 | $20.44 | 14.21M |
| 11/12/2025 | $19.22 | $20.00 | $19.22 | $19.65 | 10.13M |
| 11/11/2025 | $19.15 | $19.47 | $19.06 | $19.22 | 10.38M |
| 11/10/2025 | $18.24 | $19.18 | $18.03 | $19.07 | 14.39M |
| 11/7/2025 | $18.31 | $18.41 | $18.06 | $18.24 | 9.13M |
| 11/6/2025 | $18.14 | $18.56 | $18.12 | $18.31 | 9.69M |
| 11/5/2025 | $17.98 | $18.22 | $17.39 | $18.14 | 11.48M |
| 11/4/2025 | $17.50 | $18.31 | $17.42 | $18.13 | 19.22M |
| 11/3/2025 | $17.70 | $17.84 | $17.38 | $17.70 | 12.11M |
| 10/31/2025 | $18.02 | $18.12 | $17.56 | $17.68 | 20.32M |
| 10/30/2025 | $18.10 | $18.72 | $17.62 | $17.80 | 34.32M |
| 10/28/2025 | $17.50 | $17.50 | $16.92 | $17.07 | 7.70M |
| 10/27/2025 | $17.10 | $17.46 | $16.89 | $17.38 | 10.13M |
| 10/26/2025 | $17.10 | $17.46 | $16.89 | $17.38 | 10.13M |
| 10/24/2025 | $17.00 | $17.12 | $16.69 | $16.98 | 4.72M |
| 10/23/2025 | $16.95 | $17.16 | $16.50 | $16.96 | 7.63M |
| 10/22/2025 | $17.10 | $17.23 | $16.84 | $16.95 | 7.17M |
| 10/21/2025 | $16.88 | $17.58 | $16.88 | $17.20 | 18.42M |
| 10/20/2025 | $16.80 | $16.98 | $16.55 | $16.75 | 10.34M |