1044.HK1044.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $27.80 | $27.86 | $27.32 | $27.44 | 3.78M |
| 1/15/2026 | $27.16 | $27.72 | $27.16 | $27.56 | 1.94M |
| 1/14/2026 | $27.28 | $27.36 | $27.08 | $27.22 | 3.50M |
| 1/13/2026 | $27.06 | $27.14 | $26.86 | $27.14 | 1.71M |
| 1/12/2026 | $27.28 | $27.28 | $26.92 | $27.06 | 1.99M |
| 1/9/2026 | $27.00 | $27.40 | $26.94 | $27.26 | 2.47M |
| 1/8/2026 | $27.42 | $27.42 | $26.84 | $27.14 | 5.17M |
| 1/7/2026 | $27.28 | $27.44 | $27.00 | $27.22 | 4.17M |
| 1/6/2026 | $27.64 | $28.20 | $26.72 | $27.28 | 6.49M |
| 1/5/2026 | $28.38 | $28.38 | $27.74 | $28.00 | 2.42M |
| 1/2/2026 | $27.52 | $28.32 | $27.52 | $28.26 | 2.12M |
| 12/31/2025 | $28.14 | $28.32 | $27.90 | $27.90 | 787,003 |
| 12/30/2025 | $28.36 | $28.38 | $27.58 | $28.08 | 1.88M |
| 12/29/2025 | $28.60 | $28.60 | $27.94 | $28.12 | 2.39M |
| 12/24/2025 | $28.36 | $28.56 | $28.22 | $28.32 | 1.45M |
| 12/23/2025 | $28.56 | $29.10 | $28.30 | $28.40 | 2.79M |
| 12/22/2025 | $28.56 | $28.72 | $27.90 | $28.56 | 2.83M |
| 12/19/2025 | $28.52 | $28.86 | $28.10 | $28.74 | 2.98M |
| 12/18/2025 | $28.74 | $29.00 | $28.44 | $28.56 | 2.74M |
| 12/17/2025 | $28.60 | $28.96 | $28.36 | $28.76 | 3.17M |
| 12/16/2025 | $28.96 | $29.00 | $28.52 | $28.94 | 2.32M |
| 12/15/2025 | $29.20 | $29.20 | $28.60 | $28.96 | 2.42M |
| 12/12/2025 | $28.92 | $29.22 | $28.80 | $28.96 | 3.12M |
| 12/11/2025 | $28.90 | $29.36 | $28.76 | $28.92 | 1.75M |
| 12/10/2025 | $28.78 | $28.96 | $28.48 | $28.96 | 2.46M |
| 12/9/2025 | $28.60 | $28.90 | $28.34 | $28.46 | 1.82M |
| 12/8/2025 | $28.50 | $29.12 | $28.50 | $28.82 | 1.54M |
| 12/5/2025 | $29.00 | $29.22 | $28.84 | $29.00 | 2.60M |
| 12/4/2025 | $28.78 | $29.00 | $28.48 | $28.98 | 1.65M |
| 12/3/2025 | $28.94 | $29.40 | $28.26 | $28.42 | 1.69M |
| 12/2/2025 | $28.26 | $29.04 | $28.26 | $29.02 | 2.88M |
| 12/1/2025 | $28.40 | $28.40 | $28.12 | $28.26 | 1.46M |
| 11/28/2025 | $27.90 | $28.12 | $27.86 | $28.06 | 809,578 |
| 11/27/2025 | $28.10 | $28.30 | $27.98 | $28.08 | 1.36M |
| 11/26/2025 | $28.20 | $28.22 | $27.98 | $28.22 | 1.84M |
| 11/25/2025 | $27.50 | $28.18 | $27.50 | $28.02 | 1.67M |
| 11/24/2025 | $28.20 | $28.20 | $27.54 | $27.92 | 2.79M |
| 11/21/2025 | $27.82 | $27.82 | $27.44 | $27.72 | 2.23M |
| 11/20/2025 | $27.94 | $28.20 | $27.68 | $27.96 | 2.12M |
| 11/19/2025 | $27.58 | $28.06 | $27.58 | $27.90 | 2.82M |
| 11/18/2025 | $27.94 | $27.94 | $27.26 | $27.50 | 1.49M |
| 11/17/2025 | $28.26 | $28.26 | $27.68 | $28.04 | 1.86M |
| 11/14/2025 | $28.16 | $28.28 | $27.64 | $27.86 | 1.58M |
| 11/13/2025 | $27.52 | $28.26 | $27.52 | $28.12 | 2.16M |
| 11/12/2025 | $27.52 | $28.06 | $27.52 | $28.00 | 2.95M |
| 11/11/2025 | $27.86 | $28.48 | $27.30 | $27.58 | 5.27M |
| 11/10/2025 | $27.80 | $28.42 | $27.80 | $28.26 | 2.42M |
| 11/7/2025 | $27.86 | $28.00 | $27.80 | $27.92 | 1.20M |
| 11/6/2025 | $27.46 | $27.86 | $27.44 | $27.86 | 1.26M |
| 11/5/2025 | $27.68 | $27.68 | $27.00 | $27.46 | 1.44M |
| 11/4/2025 | $26.54 | $27.74 | $26.54 | $27.68 | 2.53M |
| 11/3/2025 | $27.22 | $28.18 | $27.22 | $27.82 | 2.81M |
| 10/31/2025 | $27.64 | $27.64 | $26.96 | $27.22 | 2.06M |
| 10/30/2025 | $28.22 | $28.22 | $27.46 | $27.64 | 2.07M |
| 10/28/2025 | $28.20 | $28.20 | $27.30 | $27.56 | 1.54M |
| 10/27/2025 | $28.00 | $28.26 | $27.68 | $27.80 | 2.67M |
| 10/26/2025 | $28.00 | $28.26 | $27.68 | $27.80 | 2.67M |
| 10/24/2025 | $27.40 | $27.88 | $27.40 | $27.84 | 1.99M |
| 10/23/2025 | $27.54 | $27.76 | $27.26 | $27.40 | 1.99M |
| 10/22/2025 | $27.60 | $27.74 | $27.44 | $27.66 | 2.73M |
| 10/21/2025 | $27.76 | $28.00 | $27.64 | $27.82 | 1.71M |
| 10/20/2025 | $27.92 | $28.04 | $27.64 | $27.80 | 2.21M |