1024.HK1024.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $80.00 | $83.90 | $79.55 | $81.95 | 71.25M |
| 1/13/2026 | $81.55 | $84.15 | $77.60 | $78.45 | 64.45M |
| 1/12/2026 | $75.80 | $80.65 | $75.80 | $80.25 | 84.96M |
| 1/9/2026 | $71.25 | $75.45 | $71.25 | $74.70 | 39.83M |
| 1/8/2026 | $73.75 | $73.75 | $70.75 | $71.90 | 35.45M |
| 1/7/2026 | $75.50 | $75.80 | $72.50 | $73.75 | 41.69M |
| 1/6/2026 | $74.85 | $77.15 | $74.20 | $75.50 | 54.65M |
| 1/5/2026 | $70.15 | $75.25 | $68.55 | $73.60 | 135.11M |
| 1/2/2026 | $63.85 | $66.70 | $63.60 | $66.25 | 17.47M |
| 12/31/2025 | $63.80 | $64.30 | $63.30 | $63.95 | 10.74M |
| 12/30/2025 | $63.45 | $64.75 | $63.35 | $64.50 | 13.80M |
| 12/29/2025 | $64.75 | $66.35 | $63.80 | $63.80 | 22.22M |
| 12/24/2025 | $64.35 | $64.90 | $63.85 | $64.60 | 10.60M |
| 12/23/2025 | $64.50 | $64.70 | $62.70 | $64.35 | 60.35M |
| 12/22/2025 | $66.85 | $67.20 | $66.00 | $66.70 | 12.59M |
| 12/19/2025 | $66.20 | $66.60 | $65.40 | $66.30 | 21.15M |
| 12/18/2025 | $64.10 | $65.65 | $64.05 | $65.35 | 15.13M |
| 12/17/2025 | $64.40 | $65.55 | $63.65 | $65.20 | 19.03M |
| 12/16/2025 | $64.35 | $64.65 | $63.00 | $64.10 | 21.67M |
| 12/15/2025 | $66.30 | $66.40 | $64.00 | $64.45 | 36.79M |
| 12/12/2025 | $67.80 | $68.60 | $66.65 | $67.45 | 32.33M |
| 12/11/2025 | $67.85 | $68.00 | $66.35 | $66.75 | 24.41M |
| 12/10/2025 | $66.65 | $67.35 | $65.50 | $67.15 | 20.22M |
| 12/9/2025 | $67.50 | $68.05 | $66.30 | $66.65 | 25.27M |
| 12/8/2025 | $68.75 | $69.50 | $68.10 | $68.25 | 20.54M |
| 12/5/2025 | $67.50 | $69.20 | $66.55 | $69.20 | 29.06M |
| 12/4/2025 | $67.45 | $67.90 | $66.00 | $67.50 | 29.20M |
| 12/3/2025 | $68.00 | $69.60 | $67.10 | $67.40 | 29.24M |
| 12/2/2025 | $70.50 | $71.95 | $68.60 | $68.95 | 46.50M |
| 12/1/2025 | $68.25 | $69.10 | $67.50 | $68.35 | 15.79M |
| 11/28/2025 | $68.40 | $68.90 | $67.70 | $67.80 | 18.95M |
| 11/27/2025 | $68.95 | $70.00 | $67.90 | $68.40 | 24.64M |
| 11/26/2025 | $71.50 | $71.50 | $68.35 | $68.65 | 31.22M |
| 11/25/2025 | $69.65 | $71.75 | $69.60 | $70.65 | 50.62M |
| 11/24/2025 | $65.00 | $68.90 | $65.00 | $68.55 | 67.22M |
| 11/21/2025 | $63.85 | $65.50 | $62.40 | $64.00 | 38.45M |
| 11/20/2025 | $65.10 | $66.30 | $63.85 | $64.95 | 48.06M |
| 11/19/2025 | $64.65 | $64.90 | $62.85 | $63.50 | 30.70M |
| 11/18/2025 | $65.80 | $66.05 | $63.75 | $64.65 | 36.51M |
| 11/17/2025 | $66.50 | $67.75 | $66.10 | $66.80 | 22.38M |
| 11/14/2025 | $67.50 | $68.05 | $66.35 | $67.10 | 34.25M |
| 11/13/2025 | $68.25 | $70.20 | $67.85 | $69.10 | 30.33M |
| 11/12/2025 | $70.10 | $70.80 | $68.60 | $69.70 | 19.89M |
| 11/11/2025 | $70.30 | $70.90 | $68.70 | $69.50 | 14.67M |
| 11/10/2025 | $68.45 | $70.05 | $67.90 | $69.80 | 27.66M |
| 11/7/2025 | $71.50 | $71.85 | $67.50 | $68.25 | 51.43M |
| 11/6/2025 | $71.40 | $72.90 | $70.70 | $72.55 | 19.66M |
| 11/5/2025 | $70.00 | $71.20 | $68.85 | $70.95 | 29.58M |
| 11/4/2025 | $72.10 | $73.60 | $71.15 | $71.45 | 23.01M |
| 11/3/2025 | $72.00 | $73.95 | $71.60 | $73.45 | 28.69M |
| 10/31/2025 | $74.15 | $74.45 | $72.20 | $72.35 | 27.24M |
| 10/30/2025 | $77.50 | $77.70 | $73.55 | $74.65 | 40.16M |
| 10/28/2025 | $77.00 | $77.70 | $75.45 | $75.95 | 29.43M |
| 10/27/2025 | $77.00 | $77.35 | $75.65 | $76.10 | 29.43M |
| 10/26/2025 | $77.00 | $77.35 | $75.65 | $76.10 | 26.72M |
| 10/24/2025 | $75.10 | $75.45 | $73.85 | $74.95 | 18.83M |
| 10/23/2025 | $73.00 | $74.00 | $71.55 | $73.45 | 26.73M |
| 10/22/2025 | $74.60 | $74.90 | $73.30 | $73.75 | 20.71M |
| 10/21/2025 | $75.55 | $77.20 | $75.05 | $75.55 | 27.58M |
| 10/20/2025 | $76.05 | $76.30 | $72.95 | $74.10 | 25.58M |
| 10/17/2025 | $76.00 | $76.00 | $72.40 | $72.95 | 41.52M |
| 10/16/2025 | $77.20 | $77.55 | $75.30 | $76.00 | 28.14M |