1099.HK1099.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $20.44 | $20.66 | $20.44 | $20.62 | 3.61M |
| 1/15/2026 | $20.30 | $20.70 | $20.30 | $20.44 | 4.03M |
| 1/14/2026 | $20.52 | $20.90 | $20.32 | $20.56 | 2.98M |
| 1/13/2026 | $20.56 | $20.98 | $20.54 | $20.64 | 4.73M |
| 1/12/2026 | $20.82 | $20.94 | $20.50 | $20.62 | 3.44M |
| 1/9/2026 | $20.46 | $20.76 | $20.40 | $20.68 | 6.49M |
| 1/8/2026 | $20.28 | $20.52 | $20.12 | $20.46 | 4.39M |
| 1/7/2026 | $20.10 | $20.54 | $20.06 | $20.44 | 4.92M |
| 1/6/2026 | $19.73 | $20.08 | $19.66 | $20.06 | 4.53M |
| 1/5/2026 | $19.70 | $19.94 | $19.56 | $19.81 | 3.67M |
| 1/2/2026 | $19.44 | $19.73 | $19.31 | $19.73 | 1.73M |
| 12/31/2025 | $19.41 | $19.57 | $19.29 | $19.44 | 3.99M |
| 12/30/2025 | $19.58 | $19.58 | $19.35 | $19.43 | 3.94M |
| 12/29/2025 | $19.68 | $19.68 | $19.39 | $19.50 | 6.95M |
| 12/24/2025 | $19.69 | $19.69 | $19.46 | $19.53 | 1.35M |
| 12/23/2025 | $19.80 | $19.85 | $19.59 | $19.69 | 3.87M |
| 12/22/2025 | $20.00 | $20.00 | $19.51 | $19.63 | 3.60M |
| 12/19/2025 | $19.99 | $20.10 | $19.78 | $19.85 | 5.16M |
| 12/18/2025 | $19.70 | $19.98 | $19.60 | $19.79 | 3.59M |
| 12/17/2025 | $19.55 | $19.68 | $19.43 | $19.62 | 3.02M |
| 12/16/2025 | $19.85 | $20.06 | $19.49 | $19.55 | 3.01M |
| 12/15/2025 | $20.42 | $20.44 | $19.71 | $19.96 | 5.13M |
| 12/12/2025 | $20.46 | $20.46 | $20.14 | $20.36 | 3.94M |
| 12/11/2025 | $20.08 | $20.20 | $19.96 | $20.14 | 2.45M |
| 12/10/2025 | $20.04 | $20.08 | $19.82 | $19.96 | 3.22M |
| 12/9/2025 | $20.32 | $20.48 | $19.96 | $20.04 | 3.56M |
| 12/8/2025 | $20.22 | $20.62 | $20.22 | $20.36 | 2.21M |
| 12/5/2025 | $20.40 | $20.56 | $20.28 | $20.56 | 5.11M |
| 12/4/2025 | $20.56 | $20.58 | $20.38 | $20.46 | 3.00M |
| 12/3/2025 | $20.54 | $20.56 | $20.28 | $20.38 | 2.61M |
| 12/2/2025 | $20.68 | $20.82 | $20.26 | $20.50 | 5.24M |
| 12/1/2025 | $20.04 | $20.46 | $20.04 | $20.44 | 4.74M |
| 11/28/2025 | $20.38 | $20.38 | $19.97 | $20.04 | 2.10M |
| 11/27/2025 | $20.48 | $20.50 | $20.24 | $20.24 | 2.64M |
| 11/26/2025 | $20.46 | $20.54 | $20.36 | $20.38 | 2.30M |
| 11/25/2025 | $20.34 | $20.52 | $20.26 | $20.38 | 5.06M |
| 11/24/2025 | $20.20 | $20.48 | $20.00 | $20.28 | 7.15M |
| 11/21/2025 | $20.40 | $20.40 | $20.00 | $20.04 | 5.71M |
| 11/20/2025 | $20.64 | $20.68 | $20.32 | $20.60 | 3.50M |
| 11/19/2025 | $20.50 | $20.58 | $20.32 | $20.40 | 3.80M |
| 11/18/2025 | $20.90 | $20.94 | $20.28 | $20.44 | 6.36M |
| 11/17/2025 | $21.46 | $21.46 | $20.88 | $21.10 | 7.49M |
| 11/14/2025 | $21.32 | $21.66 | $21.22 | $21.50 | 5.54M |
| 11/13/2025 | $21.32 | $21.50 | $21.12 | $21.38 | 6.03M |
| 11/12/2025 | $20.88 | $21.42 | $20.88 | $21.34 | 10.54M |
| 11/11/2025 | $20.74 | $20.90 | $20.54 | $20.88 | 12.70M |
| 11/10/2025 | $19.99 | $20.08 | $19.88 | $20.08 | 3.47M |
| 11/7/2025 | $19.91 | $19.99 | $19.80 | $19.96 | 3.60M |
| 11/6/2025 | $19.71 | $19.89 | $19.51 | $19.87 | 5.11M |
| 11/5/2025 | $19.49 | $19.74 | $19.23 | $19.71 | 5.93M |
| 11/4/2025 | $19.24 | $19.47 | $19.21 | $19.41 | 5.33M |
| 11/3/2025 | $19.49 | $19.49 | $19.28 | $19.30 | 2.86M |
| 10/31/2025 | $19.50 | $19.50 | $19.30 | $19.37 | 3.64M |
| 10/30/2025 | $19.57 | $19.62 | $19.33 | $19.50 | 4.37M |
| 10/28/2025 | $19.53 | $19.54 | $19.21 | $19.34 | 3.63M |
| 10/27/2025 | $19.59 | $19.68 | $19.29 | $19.44 | 2.85M |
| 10/24/2025 | $19.59 | $19.62 | $19.32 | $19.57 | 4.10M |
| 10/23/2025 | $19.45 | $19.59 | $19.31 | $19.58 | 4.93M |
| 10/22/2025 | $18.70 | $19.64 | $18.69 | $19.52 | 11.17M |
| 10/21/2025 | $18.60 | $18.84 | $18.60 | $18.72 | 3.89M |
| 10/20/2025 | $18.75 | $18.80 | $18.42 | $18.71 | 4.86M |