1038.HK1038.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $59.80 | $60.50 | $59.30 | $59.90 | 1.42M |
| 1/15/2026 | $59.00 | $59.65 | $58.65 | $59.15 | 1.13M |
| 1/14/2026 | $60.50 | $60.50 | $57.95 | $58.95 | 2.50M |
| 1/13/2026 | $59.50 | $62.70 | $59.50 | $60.05 | 4.48M |
| 1/12/2026 | $60.85 | $61.60 | $60.10 | $60.60 | 8.04M |
| 1/9/2026 | $59.55 | $61.00 | $58.95 | $60.80 | 6.22M |
| 1/8/2026 | $58.95 | $59.95 | $58.90 | $59.55 | 5.08M |
| 1/7/2026 | $58.10 | $58.80 | $57.50 | $58.75 | 3.93M |
| 1/6/2026 | $58.80 | $59.10 | $58.30 | $58.30 | 3.78M |
| 1/5/2026 | $57.40 | $59.20 | $57.40 | $58.40 | 2.46M |
| 1/2/2026 | $57.60 | $57.60 | $56.65 | $57.10 | 1.40M |
| 12/31/2025 | $58.50 | $59.20 | $56.75 | $57.60 | 3.24M |
| 12/30/2025 | $58.00 | $58.95 | $57.80 | $58.50 | 5.09M |
| 12/29/2025 | $58.55 | $58.85 | $57.15 | $58.40 | 6.19M |
| 12/24/2025 | $57.40 | $58.65 | $57.40 | $58.55 | 5.25M |
| 12/23/2025 | $57.35 | $57.70 | $56.90 | $57.50 | 3.44M |
| 12/22/2025 | $56.70 | $57.40 | $56.45 | $57.20 | 5.84M |
| 12/19/2025 | $55.40 | $57.05 | $55.30 | $56.70 | 5.09M |
| 12/18/2025 | $54.60 | $56.00 | $54.35 | $55.80 | 4.09M |
| 12/17/2025 | $53.40 | $55.15 | $53.20 | $55.00 | 3.97M |
| 12/16/2025 | $55.40 | $56.50 | $53.30 | $53.40 | 2.50M |
| 12/15/2025 | $54.80 | $55.90 | $54.25 | $55.85 | 4.33M |
| 12/12/2025 | $52.80 | $55.20 | $52.80 | $55.20 | 4.96M |
| 12/11/2025 | $52.45 | $52.95 | $52.05 | $52.80 | 2.73M |
| 12/10/2025 | $51.80 | $52.05 | $51.40 | $52.05 | 2.49M |
| 12/9/2025 | $52.55 | $52.55 | $51.65 | $51.90 | 3.32M |
| 12/8/2025 | $53.95 | $54.05 | $52.30 | $52.55 | 3.30M |
| 12/5/2025 | $54.95 | $54.95 | $53.90 | $54.05 | 1.60M |
| 12/4/2025 | $55.00 | $55.00 | $54.55 | $54.95 | 1.18M |
| 12/3/2025 | $55.10 | $55.25 | $54.50 | $54.80 | 1.16M |
| 12/2/2025 | $55.10 | $55.25 | $54.85 | $55.10 | 1.45M |
| 12/1/2025 | $53.90 | $55.10 | $53.90 | $55.10 | 1.90M |
| 11/28/2025 | $53.70 | $54.00 | $53.35 | $53.90 | 1.94M |
| 11/27/2025 | $53.65 | $53.75 | $53.20 | $53.45 | 2.06M |
| 11/26/2025 | $53.50 | $54.00 | $53.30 | $53.40 | 937,106 |
| 11/25/2025 | $54.30 | $54.70 | $53.70 | $53.70 | 1.81M |
| 11/24/2025 | $54.00 | $54.85 | $53.60 | $54.25 | 8.49M |
| 11/21/2025 | $53.90 | $54.20 | $53.55 | $53.95 | 3.00M |
| 11/20/2025 | $54.40 | $54.65 | $53.70 | $53.90 | 1.21M |
| 11/19/2025 | $53.90 | $54.80 | $53.85 | $54.50 | 2.18M |
| 11/18/2025 | $54.45 | $54.60 | $53.85 | $53.95 | 1.46M |
| 11/17/2025 | $54.25 | $54.55 | $54.00 | $54.35 | 1.64M |
| 11/14/2025 | $54.00 | $54.65 | $54.00 | $54.25 | 1.86M |
| 11/13/2025 | $54.00 | $54.50 | $53.85 | $54.50 | 2.28M |
| 11/12/2025 | $53.80 | $54.20 | $53.60 | $54.00 | 3.46M |
| 11/11/2025 | $53.10 | $53.85 | $53.10 | $53.75 | 2.83M |
| 11/10/2025 | $52.95 | $53.40 | $52.90 | $53.30 | 2.14M |
| 11/7/2025 | $52.00 | $52.95 | $52.00 | $52.95 | 2.56M |
| 11/6/2025 | $51.35 | $52.40 | $51.25 | $52.15 | 2.45M |
| 11/5/2025 | $50.95 | $51.35 | $50.75 | $51.35 | 1.02M |
| 11/4/2025 | $50.80 | $51.25 | $50.65 | $51.00 | 1.27M |
| 11/3/2025 | $50.55 | $50.80 | $50.20 | $50.80 | 1.94M |
| 10/31/2025 | $51.00 | $51.05 | $50.50 | $50.55 | 1.91M |
| 10/30/2025 | $51.80 | $51.80 | $50.50 | $51.00 | 2.99M |
| 10/28/2025 | $51.55 | $51.80 | $51.25 | $51.45 | 1.81M |
| 10/27/2025 | $51.90 | $52.10 | $51.15 | $51.35 | 1.81M |
| 10/26/2025 | $51.90 | $52.10 | $51.15 | $51.35 | 1.26M |
| 10/24/2025 | $51.50 | $52.00 | $51.15 | $51.90 | 2.71M |
| 10/23/2025 | $51.70 | $51.75 | $51.10 | $51.20 | 2.70M |
| 10/22/2025 | $52.20 | $52.40 | $51.55 | $51.70 | 2.16M |
| 10/21/2025 | $53.00 | $53.00 | $51.90 | $52.25 | 2.59M |
| 10/20/2025 | $52.80 | $53.25 | $52.45 | $52.80 | 1.44M |