1072.HK1072.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $25.08 | $25.22 | $24.30 | $24.58 | 8.08M |
| 1/13/2026 | $25.28 | $25.70 | $24.30 | $25.02 | 11.66M |
| 1/12/2026 | $26.06 | $26.06 | $24.44 | $25.04 | 14.87M |
| 1/9/2026 | $25.40 | $26.94 | $25.10 | $25.92 | 9.94M |
| 1/8/2026 | $25.52 | $26.40 | $24.96 | $25.40 | 8.29M |
| 1/7/2026 | $25.70 | $26.18 | $25.20 | $25.78 | 7.97M |
| 1/6/2026 | $25.28 | $25.68 | $25.00 | $25.40 | 7.99M |
| 1/5/2026 | $25.50 | $25.66 | $24.94 | $25.46 | 9.51M |
| 1/2/2026 | $25.20 | $26.04 | $25.06 | $25.86 | 2.78M |
| 12/31/2025 | $25.48 | $25.48 | $24.76 | $25.00 | 3.57M |
| 12/30/2025 | $25.38 | $25.60 | $24.72 | $25.20 | 6.80M |
| 12/29/2025 | $26.30 | $26.42 | $25.02 | $25.20 | 9.40M |
| 12/24/2025 | $26.30 | $26.36 | $25.36 | $26.02 | 8.85M |
| 12/23/2025 | $23.70 | $26.18 | $23.70 | $25.94 | 27.46M |
| 12/22/2025 | $24.44 | $24.72 | $23.54 | $23.98 | 11.09M |
| 12/19/2025 | $22.90 | $24.00 | $22.90 | $24.00 | 18.04M |
| 12/18/2025 | $23.00 | $23.50 | $22.44 | $22.50 | 7.90M |
| 12/17/2025 | $23.00 | $23.40 | $22.18 | $23.40 | 8.24M |
| 12/16/2025 | $24.20 | $24.40 | $22.58 | $22.74 | 12.37M |
| 12/15/2025 | $25.10 | $25.32 | $23.96 | $24.20 | 15.89M |
| 12/12/2025 | $22.50 | $25.56 | $22.26 | $24.90 | 44.88M |
| 12/11/2025 | $21.30 | $22.38 | $21.30 | $21.92 | 14.83M |
| 12/10/2025 | $21.26 | $21.44 | $20.74 | $21.00 | 5.32M |
| 12/9/2025 | $21.10 | $21.22 | $20.70 | $21.12 | 5.05M |
| 12/8/2025 | $21.36 | $21.58 | $20.90 | $21.12 | 3.91M |
| 12/5/2025 | $20.68 | $21.32 | $20.54 | $21.32 | 5.76M |
| 12/4/2025 | $20.74 | $20.96 | $20.38 | $20.56 | 2.90M |
| 12/3/2025 | $21.10 | $21.22 | $20.56 | $20.74 | 4.96M |
| 12/2/2025 | $21.54 | $21.54 | $20.86 | $21.06 | 5.59M |
| 12/1/2025 | $21.28 | $21.60 | $21.18 | $21.54 | 10.49M |
| 11/28/2025 | $20.02 | $21.46 | $19.98 | $21.40 | 13.49M |
| 11/27/2025 | $20.00 | $20.50 | $19.73 | $20.02 | 6.16M |
| 11/26/2025 | $20.04 | $20.22 | $19.83 | $19.93 | 4.34M |
| 11/25/2025 | $20.12 | $20.30 | $19.79 | $20.02 | 7.65M |
| 11/24/2025 | $19.80 | $19.89 | $19.33 | $19.79 | 8.64M |
| 11/21/2025 | $20.30 | $20.30 | $19.42 | $19.58 | 16.42M |
| 11/20/2025 | $21.00 | $21.28 | $20.52 | $20.74 | 11.90M |
| 11/19/2025 | $20.64 | $20.88 | $20.38 | $20.74 | 5.54M |
| 11/18/2025 | $21.72 | $21.72 | $20.42 | $20.62 | 11.00M |
| 11/17/2025 | $22.24 | $22.40 | $21.42 | $21.64 | 8.89M |
| 11/14/2025 | $22.58 | $22.96 | $22.02 | $22.26 | 11.17M |
| 11/13/2025 | $21.38 | $23.34 | $21.38 | $23.04 | 32.25M |
| 11/12/2025 | $21.52 | $21.66 | $20.84 | $21.22 | 15.41M |
| 11/11/2025 | $21.78 | $21.80 | $21.02 | $21.50 | 10.79M |
| 11/10/2025 | $20.82 | $22.46 | $20.82 | $21.48 | 30.66M |
| 11/7/2025 | $21.40 | $21.50 | $20.42 | $20.64 | 15.05M |
| 11/6/2025 | $20.58 | $21.42 | $20.30 | $21.30 | 27.62M |
| 11/5/2025 | $19.55 | $20.56 | $18.80 | $20.46 | 23.51M |
| 11/4/2025 | $19.75 | $21.18 | $19.62 | $19.72 | 22.32M |
| 11/3/2025 | $19.26 | $20.30 | $19.26 | $19.70 | 14.61M |
| 10/31/2025 | $20.10 | $20.10 | $18.94 | $18.99 | 15.03M |
| 10/30/2025 | $20.36 | $20.36 | $19.71 | $20.10 | 13.11M |
| 10/28/2025 | $20.22 | $20.34 | $19.70 | $19.98 | 14.85M |
| 10/27/2025 | $18.75 | $20.44 | $18.63 | $20.06 | 43.20M |
| 10/26/2025 | $18.75 | $20.44 | $18.63 | $20.06 | 43.20M |
| 10/24/2025 | $18.19 | $18.43 | $17.89 | $18.32 | 6.91M |
| 10/23/2025 | $18.10 | $18.22 | $17.82 | $18.10 | 7.27M |
| 10/22/2025 | $18.69 | $18.71 | $18.16 | $18.17 | 5.47M |
| 10/21/2025 | $18.35 | $18.93 | $18.25 | $18.59 | 15.22M |
| 10/20/2025 | $17.90 | $18.00 | $17.50 | $17.97 | 7.56M |
| 10/17/2025 | $17.90 | $18.14 | $17.28 | $17.40 | 12.10M |