1193.HK1193.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $21.78 | $21.86 | $21.46 | $21.50 | 1.80M |
| 1/13/2026 | $21.60 | $21.98 | $21.54 | $21.66 | 3.24M |
| 1/12/2026 | $21.78 | $22.00 | $21.60 | $21.74 | 2.70M |
| 1/9/2026 | $21.58 | $21.96 | $21.14 | $21.78 | 4.13M |
| 1/8/2026 | $21.38 | $21.50 | $21.28 | $21.34 | 3.04M |
| 1/7/2026 | $21.58 | $21.58 | $21.24 | $21.30 | 3.38M |
| 1/6/2026 | $21.84 | $21.84 | $21.20 | $21.44 | 5.53M |
| 1/5/2026 | $21.62 | $22.28 | $21.56 | $21.58 | 5.69M |
| 1/2/2026 | $22.64 | $22.66 | $20.80 | $21.32 | 4.40M |
| 12/31/2025 | $22.80 | $23.32 | $22.52 | $22.62 | 3.25M |
| 12/30/2025 | $23.00 | $23.22 | $22.80 | $22.90 | 9.52M |
| 12/29/2025 | $22.36 | $23.30 | $22.30 | $23.12 | 9.80M |
| 12/24/2025 | $22.40 | $22.62 | $22.22 | $22.36 | 2.01M |
| 12/23/2025 | $22.68 | $23.00 | $22.26 | $22.56 | 6.81M |
| 12/22/2025 | $22.90 | $23.14 | $22.60 | $22.70 | 6.54M |
| 12/19/2025 | $23.00 | $23.24 | $22.72 | $22.74 | 8.62M |
| 12/18/2025 | $22.72 | $23.08 | $22.46 | $22.86 | 6.62M |
| 12/17/2025 | $22.82 | $22.98 | $22.54 | $22.88 | 11.14M |
| 12/16/2025 | $23.36 | $23.36 | $22.50 | $22.74 | 6.69M |
| 12/15/2025 | $23.00 | $23.38 | $22.90 | $23.18 | 5.62M |
| 12/12/2025 | $22.86 | $23.24 | $22.74 | $23.04 | 5.74M |
| 12/11/2025 | $22.60 | $23.00 | $22.42 | $22.86 | 5.19M |
| 12/10/2025 | $22.26 | $22.56 | $21.90 | $22.48 | 5.13M |
| 12/9/2025 | $22.64 | $22.80 | $22.08 | $22.18 | 6.79M |
| 12/8/2025 | $22.76 | $22.88 | $22.50 | $22.64 | 4.26M |
| 12/5/2025 | $23.20 | $23.20 | $22.64 | $22.76 | 7.56M |
| 12/4/2025 | $22.86 | $23.38 | $22.80 | $23.04 | 6.78M |
| 12/3/2025 | $22.90 | $23.00 | $22.60 | $22.86 | 7.01M |
| 12/2/2025 | $22.84 | $23.02 | $22.38 | $22.70 | 8.15M |
| 12/1/2025 | $22.70 | $23.06 | $22.34 | $22.72 | 8.22M |
| 11/28/2025 | $22.30 | $22.96 | $22.30 | $22.82 | 8.63M |
| 11/27/2025 | $22.30 | $22.72 | $22.14 | $22.54 | 6.38M |
| 11/26/2025 | $22.28 | $22.46 | $22.04 | $22.30 | 4.37M |
| 11/25/2025 | $22.28 | $22.32 | $21.88 | $22.20 | 6.83M |
| 11/24/2025 | $21.02 | $22.32 | $21.02 | $22.12 | 16.24M |
| 11/21/2025 | $20.66 | $21.40 | $20.52 | $21.02 | 6.21M |
| 11/20/2025 | $20.80 | $21.08 | $20.74 | $20.94 | 2.39M |
| 11/19/2025 | $21.18 | $21.32 | $20.82 | $20.92 | 2.39M |
| 11/18/2025 | $22.02 | $22.02 | $21.04 | $21.18 | 3.03M |
| 11/17/2025 | $21.90 | $22.10 | $21.54 | $21.90 | 3.69M |
| 11/14/2025 | $22.12 | $22.34 | $21.76 | $21.90 | 2.88M |
| 11/13/2025 | $22.20 | $22.44 | $22.10 | $22.14 | 5.05M |
| 11/12/2025 | $22.02 | $22.40 | $22.02 | $22.20 | 3.46M |
| 11/11/2025 | $22.10 | $22.18 | $21.80 | $22.00 | 2.11M |
| 11/10/2025 | $22.30 | $22.30 | $21.80 | $22.06 | 5.05M |
| 11/7/2025 | $21.96 | $22.32 | $21.70 | $22.28 | 6.09M |
| 11/6/2025 | $21.30 | $21.98 | $21.20 | $21.86 | 6.74M |
| 11/5/2025 | $20.90 | $21.32 | $20.70 | $21.30 | 3.76M |
| 11/4/2025 | $21.10 | $21.36 | $20.96 | $20.98 | 2.54M |
| 11/3/2025 | $21.36 | $21.36 | $20.88 | $21.10 | 3.54M |
| 10/31/2025 | $21.18 | $21.56 | $21.16 | $21.36 | 6.97M |
| 10/30/2025 | $21.00 | $21.36 | $20.60 | $21.18 | 5.16M |
| 10/28/2025 | $20.78 | $21.00 | $20.70 | $20.84 | 2.55M |
| 10/27/2025 | $21.26 | $21.26 | $20.80 | $20.88 | 2.55M |
| 10/26/2025 | $21.20 | $21.26 | $20.80 | $20.88 | 2.52M |
| 10/24/2025 | $21.60 | $21.60 | $21.06 | $21.10 | 3.75M |
| 10/23/2025 | $20.82 | $21.64 | $20.82 | $21.50 | 7.35M |
| 10/22/2025 | $21.10 | $21.16 | $20.74 | $20.96 | 3.53M |
| 10/21/2025 | $21.60 | $21.64 | $21.00 | $21.06 | 5.81M |
| 10/20/2025 | $20.50 | $21.60 | $20.50 | $21.40 | 11.10M |
| 10/17/2025 | $20.90 | $20.96 | $20.38 | $20.50 | 5.47M |
| 10/16/2025 | $20.52 | $20.78 | $20.26 | $20.78 | 6.63M |