1179.HK1179.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $37.86 | $38.08 | $37.50 | $37.76 | 1.69M |
| 1/15/2026 | $38.46 | $38.56 | $37.90 | $38.56 | 891,000 |
| 1/14/2026 | $38.90 | $38.90 | $38.06 | $38.46 | 1.30M |
| 1/13/2026 | $39.56 | $39.56 | $38.66 | $38.88 | 1.06M |
| 1/12/2026 | $38.90 | $39.22 | $38.50 | $39.22 | 2.61M |
| 1/9/2026 | $39.46 | $40.08 | $39.46 | $39.74 | 2.74M |
| 1/8/2026 | $39.02 | $39.38 | $38.96 | $39.22 | 1.41M |
| 1/7/2026 | $39.54 | $40.08 | $38.96 | $39.30 | 4.05M |
| 1/6/2026 | $37.64 | $38.40 | $37.48 | $38.40 | 1.57M |
| 1/5/2026 | $37.40 | $37.88 | $36.64 | $36.88 | 1.39M |
| 1/2/2026 | $36.50 | $37.28 | $36.50 | $37.28 | 609,538 |
| 12/31/2025 | $36.88 | $36.98 | $36.28 | $36.90 | 1.10M |
| 12/30/2025 | $37.40 | $37.62 | $37.16 | $37.34 | 439,214 |
| 12/29/2025 | $38.00 | $38.02 | $36.94 | $37.00 | 612,000 |
| 12/24/2025 | $37.84 | $38.34 | $37.82 | $37.92 | 159,524 |
| 12/23/2025 | $38.64 | $38.64 | $37.64 | $37.72 | 1.15M |
| 12/22/2025 | $38.58 | $38.64 | $38.16 | $38.64 | 1.38M |
| 12/19/2025 | $37.60 | $38.10 | $37.36 | $38.00 | 2.42M |
| 12/18/2025 | $37.46 | $37.48 | $36.88 | $37.48 | 1.95M |
| 12/17/2025 | $36.96 | $37.60 | $36.94 | $37.44 | 1.64M |
| 12/16/2025 | $37.16 | $37.16 | $36.56 | $36.74 | 925,913 |
| 12/15/2025 | $38.38 | $38.38 | $37.16 | $37.16 | 1.02M |
| 12/12/2025 | $37.56 | $37.80 | $37.28 | $37.70 | 653,422 |
| 12/11/2025 | $37.88 | $37.90 | $37.34 | $37.36 | 1.05M |
| 12/10/2025 | $37.04 | $37.44 | $36.62 | $37.02 | 2.25M |
| 12/9/2025 | $37.06 | $37.06 | $36.26 | $36.52 | 1.33M |
| 12/8/2025 | $37.00 | $37.58 | $36.72 | $36.92 | 1.18M |
| 12/5/2025 | $37.22 | $37.22 | $36.52 | $36.98 | 1.68M |
| 12/4/2025 | $37.14 | $37.26 | $36.64 | $37.26 | 1.54M |
| 12/3/2025 | $37.10 | $37.12 | $36.66 | $37.00 | 1.55M |
| 12/2/2025 | $38.66 | $38.66 | $36.34 | $36.74 | 1.67M |
| 12/1/2025 | $36.44 | $36.58 | $36.14 | $36.34 | 879,700 |
| 11/28/2025 | $36.36 | $36.70 | $36.10 | $36.42 | 834,400 |
| 11/27/2025 | $36.00 | $36.34 | $35.84 | $36.12 | 1.79M |
| 11/26/2025 | $35.88 | $36.44 | $35.88 | $36.00 | 2.91M |
| 11/25/2025 | $35.08 | $35.68 | $35.08 | $35.32 | 2.10M |
| 11/24/2025 | $34.16 | $34.78 | $34.02 | $34.78 | 1.17M |
| 11/21/2025 | $34.16 | $34.46 | $33.84 | $34.02 | 2.91M |
| 11/20/2025 | $34.50 | $34.98 | $34.26 | $34.52 | 1.16M |
| 11/19/2025 | $34.58 | $34.98 | $34.32 | $34.64 | 2.20M |
| 11/18/2025 | $34.62 | $35.00 | $33.88 | $34.10 | 1.66M |
| 11/17/2025 | $34.96 | $34.96 | $33.82 | $34.34 | 1.97M |
| 11/14/2025 | $35.40 | $35.40 | $34.76 | $34.96 | 642,269 |
| 11/13/2025 | $35.34 | $35.42 | $34.94 | $35.38 | 1.69M |
| 11/12/2025 | $34.98 | $35.40 | $34.72 | $35.38 | 3.50M |
| 11/11/2025 | $34.38 | $35.00 | $33.64 | $34.18 | 3.57M |
| 11/10/2025 | $31.84 | $33.12 | $31.80 | $33.04 | 2.89M |
| 11/7/2025 | $31.80 | $31.80 | $31.12 | $31.30 | 693,100 |
| 11/6/2025 | $31.98 | $32.40 | $31.60 | $31.80 | 1.01M |
| 11/5/2025 | $31.46 | $31.80 | $30.90 | $31.72 | 2.72M |
| 11/4/2025 | $31.00 | $32.06 | $31.00 | $31.46 | 1.97M |
| 11/3/2025 | $30.88 | $30.88 | $30.00 | $30.30 | 542,754 |
| 10/31/2025 | $30.00 | $30.98 | $29.60 | $30.26 | 1.76M |
| 10/30/2025 | $29.80 | $29.82 | $29.16 | $29.40 | 1.28M |
| 10/28/2025 | $30.50 | $30.50 | $29.84 | $30.16 | 797,650 |
| 10/27/2025 | $30.22 | $30.38 | $29.84 | $29.98 | 797,350 |
| 10/26/2025 | $30.22 | $30.38 | $29.84 | $29.98 | 610,200 |
| 10/24/2025 | $30.26 | $30.32 | $29.92 | $30.16 | 499,262 |
| 10/23/2025 | $29.94 | $30.64 | $29.94 | $30.48 | 1.21M |
| 10/22/2025 | $29.62 | $30.14 | $29.62 | $30.08 | 810,840 |
| 10/21/2025 | $30.22 | $30.24 | $29.84 | $30.08 | 793,008 |
| 10/20/2025 | $29.18 | $30.00 | $29.18 | $29.84 | 1.18M |