1133.HK1133.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $17.83 | $19.20 | $17.83 | $18.86 | 7.68M |
| 1/15/2026 | $17.68 | $17.95 | $17.28 | $17.83 | 4.22M |
| 1/14/2026 | $17.89 | $17.98 | $17.56 | $17.73 | 3.45M |
| 1/13/2026 | $18.63 | $18.70 | $17.47 | $17.79 | 8.60M |
| 1/12/2026 | $17.80 | $18.65 | $17.80 | $18.47 | 6.77M |
| 1/9/2026 | $17.62 | $18.33 | $17.30 | $18.05 | 5.69M |
| 1/8/2026 | $18.20 | $18.20 | $17.43 | $17.65 | 5.99M |
| 1/7/2026 | $17.80 | $18.20 | $17.41 | $17.96 | 5.56M |
| 1/6/2026 | $17.40 | $17.91 | $17.12 | $17.82 | 5.20M |
| 1/5/2026 | $17.62 | $17.89 | $17.30 | $17.38 | 5.12M |
| 1/2/2026 | $16.71 | $17.90 | $16.71 | $17.62 | 6.82M |
| 12/31/2025 | $16.53 | $16.84 | $16.43 | $16.63 | 2.92M |
| 12/30/2025 | $16.56 | $16.68 | $16.06 | $16.58 | 4.47M |
| 12/29/2025 | $17.10 | $17.45 | $16.49 | $16.58 | 8.15M |
| 12/24/2025 | $16.68 | $17.20 | $16.58 | $17.07 | 3.80M |
| 12/23/2025 | $15.90 | $16.78 | $15.53 | $16.68 | 9.12M |
| 12/22/2025 | $15.96 | $16.27 | $15.71 | $15.88 | 2.79M |
| 12/19/2025 | $15.50 | $15.80 | $15.49 | $15.79 | 5.24M |
| 12/18/2025 | $15.25 | $15.46 | $15.10 | $15.41 | 2.54M |
| 12/17/2025 | $15.30 | $15.65 | $15.07 | $15.52 | 3.39M |
| 12/16/2025 | $15.80 | $15.80 | $14.68 | $15.18 | 6.74M |
| 12/15/2025 | $15.67 | $16.28 | $15.55 | $15.80 | 9.20M |
| 12/12/2025 | $14.50 | $15.97 | $14.50 | $15.87 | 16.59M |
| 12/11/2025 | $14.35 | $14.60 | $14.18 | $14.25 | 3.46M |
| 12/10/2025 | $14.20 | $14.37 | $13.81 | $14.16 | 1.91M |
| 12/9/2025 | $14.50 | $14.50 | $13.84 | $13.96 | 4.11M |
| 12/8/2025 | $14.93 | $15.00 | $14.41 | $14.50 | 2.23M |
| 12/5/2025 | $13.88 | $14.96 | $13.68 | $14.80 | 6.80M |
| 12/4/2025 | $13.74 | $13.98 | $13.70 | $13.85 | 1.24M |
| 12/3/2025 | $13.52 | $13.87 | $13.52 | $13.76 | 1.24M |
| 12/2/2025 | $13.86 | $13.94 | $13.46 | $13.68 | 3.75M |
| 12/1/2025 | $14.37 | $14.38 | $13.85 | $13.99 | 2.69M |
| 11/28/2025 | $14.04 | $14.40 | $13.94 | $14.23 | 2.42M |
| 11/27/2025 | $13.71 | $14.45 | $13.70 | $14.01 | 4.14M |
| 11/26/2025 | $13.79 | $14.00 | $13.60 | $13.71 | 2.17M |
| 11/25/2025 | $13.79 | $14.06 | $13.54 | $13.65 | 2.87M |
| 11/24/2025 | $13.41 | $13.64 | $13.21 | $13.51 | 5.83M |
| 11/21/2025 | $13.56 | $13.67 | $13.16 | $13.39 | 11.83M |
| 11/20/2025 | $14.14 | $14.60 | $14.03 | $14.33 | 6.56M |
| 11/19/2025 | $13.78 | $14.20 | $13.78 | $13.97 | 3.49M |
| 11/18/2025 | $14.38 | $14.58 | $13.56 | $13.71 | 8.88M |
| 11/17/2025 | $15.02 | $15.22 | $14.42 | $14.56 | 5.79M |
| 11/14/2025 | $15.13 | $15.68 | $14.97 | $15.02 | 6.06M |
| 11/13/2025 | $15.11 | $15.87 | $14.90 | $15.53 | 8.61M |
| 11/12/2025 | $15.12 | $15.16 | $14.64 | $15.11 | 5.28M |
| 11/11/2025 | $14.74 | $15.24 | $14.74 | $15.11 | 6.89M |
| 11/10/2025 | $14.40 | $14.91 | $14.26 | $14.64 | 5.52M |
| 11/7/2025 | $14.68 | $14.75 | $14.11 | $14.32 | 4.75M |
| 11/6/2025 | $14.57 | $15.43 | $14.40 | $14.82 | 16.19M |
| 11/5/2025 | $13.60 | $14.95 | $12.82 | $14.83 | 23.48M |
| 11/4/2025 | $13.30 | $13.88 | $13.08 | $13.48 | 12.55M |
| 11/3/2025 | $12.87 | $13.27 | $12.55 | $13.10 | 4.09M |
| 10/31/2025 | $13.02 | $13.22 | $12.70 | $12.77 | 3.57M |
| 10/30/2025 | $13.60 | $13.92 | $13.11 | $13.35 | 10.56M |
| 10/28/2025 | $13.30 | $13.78 | $13.09 | $13.19 | 10.32M |
| 10/27/2025 | $12.22 | $13.61 | $12.16 | $13.25 | 10.32M |
| 10/26/2025 | $12.22 | $13.61 | $12.16 | $13.25 | 9.30M |
| 10/24/2025 | $11.66 | $12.00 | $11.66 | $11.89 | 4.12M |
| 10/23/2025 | $11.90 | $12.16 | $11.33 | $11.53 | 6.66M |
| 10/22/2025 | $12.06 | $12.25 | $11.92 | $12.10 | 5.44M |
| 10/21/2025 | $11.88 | $12.46 | $11.78 | $12.30 | 6.44M |
| 10/20/2025 | $11.57 | $11.89 | $11.36 | $11.79 | 6.89M |