1109.HK1109.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.22 | $30.02 | $29.22 | $29.60 | 8.50M |
| 1/14/2026 | $29.30 | $29.56 | $28.94 | $29.22 | 18.35M |
| 1/13/2026 | $29.18 | $29.60 | $29.00 | $29.30 | 10.44M |
| 1/12/2026 | $29.24 | $29.44 | $28.60 | $29.18 | 11.20M |
| 1/9/2026 | $29.72 | $30.18 | $29.08 | $29.20 | 22.49M |
| 1/8/2026 | $29.26 | $29.66 | $29.06 | $29.60 | 12.01M |
| 1/7/2026 | $29.80 | $30.08 | $29.32 | $29.38 | 11.66M |
| 1/6/2026 | $29.58 | $30.28 | $29.20 | $29.82 | 24.42M |
| 1/5/2026 | $27.92 | $29.58 | $27.74 | $29.12 | 26.60M |
| 1/2/2026 | $27.50 | $27.72 | $27.28 | $27.72 | 4.32M |
| 12/31/2025 | $27.50 | $27.74 | $27.14 | $27.20 | 5.60M |
| 12/30/2025 | $27.22 | $27.58 | $26.90 | $27.50 | 10.42M |
| 12/29/2025 | $27.80 | $27.96 | $27.10 | $27.22 | 14.03M |
| 12/24/2025 | $27.92 | $28.02 | $27.70 | $27.80 | 3.35M |
| 12/23/2025 | $27.80 | $28.16 | $27.66 | $27.90 | 10.83M |
| 12/22/2025 | $27.66 | $27.72 | $27.22 | $27.58 | 10.37M |
| 12/19/2025 | $27.14 | $27.60 | $26.70 | $27.38 | 23.88M |
| 12/18/2025 | $27.60 | $27.60 | $27.02 | $27.12 | 12.55M |
| 12/17/2025 | $27.32 | $27.66 | $27.16 | $27.38 | 9.90M |
| 12/16/2025 | $28.00 | $28.06 | $27.06 | $27.30 | 21.30M |
| 12/15/2025 | $28.22 | $28.22 | $27.80 | $27.94 | 6.98M |
| 12/12/2025 | $28.18 | $28.56 | $28.02 | $28.24 | 11.47M |
| 12/11/2025 | $28.20 | $28.44 | $27.96 | $28.18 | 10.84M |
| 12/10/2025 | $28.36 | $28.92 | $27.70 | $28.20 | 18.15M |
| 12/9/2025 | $29.08 | $29.12 | $28.02 | $28.10 | 17.74M |
| 12/8/2025 | $29.40 | $29.90 | $29.20 | $29.20 | 7.73M |
| 12/5/2025 | $29.64 | $29.72 | $29.00 | $29.66 | 9.65M |
| 12/4/2025 | $29.60 | $29.64 | $29.28 | $29.56 | 6.43M |
| 12/3/2025 | $29.90 | $30.20 | $29.40 | $29.42 | 10.07M |
| 12/2/2025 | $30.30 | $30.62 | $29.70 | $30.36 | 13.94M |
| 12/1/2025 | $30.16 | $30.76 | $30.16 | $30.64 | 10.08M |
| 11/28/2025 | $30.86 | $30.94 | $30.00 | $30.16 | 14.08M |
| 11/27/2025 | $30.60 | $31.12 | $30.20 | $30.88 | 16.31M |
| 11/26/2025 | $30.68 | $30.98 | $30.52 | $30.60 | 9.53M |
| 11/25/2025 | $30.44 | $30.90 | $30.30 | $30.68 | 11.76M |
| 11/24/2025 | $30.12 | $30.86 | $30.06 | $30.44 | 27.04M |
| 11/21/2025 | $30.06 | $30.78 | $29.76 | $29.78 | 14.48M |
| 11/20/2025 | $29.70 | $31.08 | $29.42 | $30.06 | 23.49M |
| 11/19/2025 | $29.50 | $29.66 | $29.08 | $29.32 | 11.46M |
| 11/18/2025 | $30.26 | $30.38 | $29.46 | $29.66 | 10.00M |
| 11/17/2025 | $30.24 | $30.62 | $30.20 | $30.30 | 8.13M |
| 11/14/2025 | $30.16 | $30.90 | $30.00 | $30.50 | 18.48M |
| 11/13/2025 | $30.66 | $30.84 | $30.06 | $30.70 | 22.21M |
| 11/12/2025 | $30.02 | $31.04 | $29.84 | $30.70 | 28.80M |
| 11/11/2025 | $29.04 | $30.20 | $29.04 | $29.64 | 18.37M |
| 11/10/2025 | $27.82 | $29.12 | $27.82 | $29.08 | 23.37M |
| 11/7/2025 | $28.20 | $28.38 | $27.78 | $27.84 | 10.62M |
| 11/6/2025 | $27.80 | $28.28 | $27.80 | $28.24 | 9.34M |
| 11/5/2025 | $27.86 | $27.98 | $27.54 | $27.72 | 11.38M |
| 11/4/2025 | $28.18 | $28.68 | $28.02 | $28.04 | 9.60M |
| 11/3/2025 | $28.10 | $28.58 | $28.00 | $28.42 | 12.99M |
| 10/31/2025 | $28.26 | $28.48 | $28.00 | $28.06 | 15.69M |
| 10/30/2025 | $29.02 | $29.04 | $27.98 | $28.26 | 30.65M |
| 10/28/2025 | $29.28 | $29.44 | $28.90 | $29.04 | 8.95M |
| 10/27/2025 | $29.70 | $29.82 | $29.20 | $29.24 | 10.77M |
| 10/26/2025 | $29.70 | $29.82 | $29.20 | $29.24 | 10.77M |
| 10/24/2025 | $29.44 | $29.56 | $29.08 | $29.36 | 7.64M |
| 10/23/2025 | $29.12 | $29.56 | $29.12 | $29.42 | 9.14M |
| 10/22/2025 | $29.64 | $30.08 | $29.24 | $29.32 | 14.36M |
| 10/21/2025 | $29.76 | $30.40 | $29.72 | $29.94 | 11.49M |
| 10/20/2025 | $30.00 | $30.00 | $29.26 | $29.64 | 14.54M |
| 10/17/2025 | $29.42 | $30.36 | $28.98 | $29.12 | 18.17M |