1209.HK1209.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $44.90 | $45.94 | $43.10 | $43.36 | 8.81M |
| 1/13/2026 | $46.44 | $47.28 | $44.66 | $44.90 | 5.75M |
| 1/12/2026 | $46.50 | $47.34 | $45.66 | $46.44 | 3.13M |
| 1/9/2026 | $45.52 | $46.82 | $44.78 | $46.50 | 3.85M |
| 1/8/2026 | $45.46 | $45.78 | $44.30 | $45.52 | 3.61M |
| 1/7/2026 | $45.28 | $46.18 | $44.82 | $45.48 | 3.92M |
| 1/6/2026 | $43.70 | $45.48 | $43.70 | $45.16 | 3.68M |
| 1/5/2026 | $43.28 | $44.14 | $42.86 | $43.94 | 2.78M |
| 1/2/2026 | $42.10 | $43.76 | $42.10 | $43.06 | 1.78M |
| 12/31/2025 | $43.46 | $44.04 | $42.42 | $42.94 | 1.85M |
| 12/30/2025 | $42.80 | $43.50 | $42.18 | $43.40 | 2.70M |
| 12/29/2025 | $44.80 | $44.80 | $42.70 | $43.06 | 4.55M |
| 12/24/2025 | $43.90 | $44.58 | $43.28 | $43.74 | 1.15M |
| 12/23/2025 | $43.50 | $44.26 | $43.06 | $43.86 | 3.96M |
| 12/22/2025 | $44.20 | $44.20 | $42.84 | $43.34 | 2.75M |
| 12/19/2025 | $43.08 | $43.78 | $43.00 | $43.56 | 3.42M |
| 12/18/2025 | $43.34 | $43.60 | $42.90 | $43.10 | 1.06M |
| 12/17/2025 | $42.68 | $43.76 | $42.42 | $43.40 | 4.02M |
| 12/16/2025 | $43.72 | $43.72 | $42.32 | $42.60 | 3.14M |
| 12/15/2025 | $43.26 | $44.04 | $43.26 | $43.72 | 1.87M |
| 12/12/2025 | $43.28 | $44.36 | $42.98 | $44.04 | 2.86M |
| 12/11/2025 | $43.00 | $43.12 | $42.46 | $42.96 | 2.85M |
| 12/10/2025 | $43.10 | $43.14 | $42.46 | $42.66 | 3.74M |
| 12/9/2025 | $44.02 | $44.70 | $42.96 | $43.12 | 3.96M |
| 12/8/2025 | $45.40 | $45.64 | $44.36 | $44.78 | 2.39M |
| 12/5/2025 | $45.00 | $45.26 | $44.46 | $45.24 | 2.95M |
| 12/4/2025 | $45.04 | $45.34 | $44.76 | $45.06 | 2.19M |
| 12/3/2025 | $44.28 | $45.82 | $44.28 | $45.04 | 2.43M |
| 12/2/2025 | $44.78 | $45.58 | $44.78 | $45.36 | 3.29M |
| 12/1/2025 | $44.32 | $45.40 | $44.32 | $45.30 | 3.25M |
| 11/28/2025 | $45.80 | $45.80 | $44.08 | $44.32 | 4.18M |
| 11/27/2025 | $44.10 | $46.36 | $44.10 | $45.74 | 4.70M |
| 11/26/2025 | $44.36 | $45.00 | $44.36 | $44.84 | 4.97M |
| 11/25/2025 | $44.10 | $45.10 | $43.76 | $44.36 | 3.19M |
| 11/24/2025 | $43.20 | $44.42 | $43.20 | $44.00 | 5.99M |
| 11/21/2025 | $43.86 | $44.30 | $42.98 | $43.60 | 6.52M |
| 11/20/2025 | $44.80 | $44.80 | $43.44 | $43.88 | 3.57M |
| 11/19/2025 | $43.78 | $44.76 | $43.12 | $43.54 | 4.52M |
| 11/18/2025 | $44.00 | $44.44 | $43.40 | $44.02 | 7.18M |
| 11/17/2025 | $44.88 | $45.44 | $43.88 | $44.20 | 8.96M |
| 11/14/2025 | $44.00 | $45.38 | $43.68 | $44.88 | 7.46M |
| 11/13/2025 | $42.50 | $45.12 | $41.90 | $44.50 | 81.36M |
| 11/12/2025 | $43.60 | $46.54 | $43.60 | $46.12 | 8.63M |
| 11/11/2025 | $41.76 | $43.58 | $41.36 | $43.38 | 4.54M |
| 11/10/2025 | $39.80 | $41.94 | $39.80 | $41.76 | 2.60M |
| 11/7/2025 | $40.14 | $40.50 | $39.60 | $39.78 | 3.55M |
| 11/6/2025 | $40.30 | $40.58 | $39.78 | $40.14 | 1.68M |
| 11/5/2025 | $39.40 | $40.30 | $38.70 | $39.98 | 2.20M |
| 11/4/2025 | $40.38 | $40.94 | $39.42 | $39.56 | 2.42M |
| 11/3/2025 | $40.32 | $41.02 | $40.32 | $40.66 | 1.92M |
| 10/31/2025 | $40.22 | $41.28 | $40.22 | $40.62 | 2.07M |
| 10/30/2025 | $42.70 | $42.72 | $39.96 | $40.44 | 4.53M |
| 10/28/2025 | $42.18 | $42.52 | $41.84 | $42.06 | 1.74M |
| 10/27/2025 | $41.70 | $42.72 | $41.68 | $42.20 | 2.44M |
| 10/24/2025 | $40.34 | $41.74 | $40.34 | $41.70 | 2.07M |
| 10/23/2025 | $40.24 | $41.30 | $40.14 | $40.86 | 2.19M |
| 10/22/2025 | $40.20 | $41.04 | $39.70 | $40.24 | 3.60M |
| 10/21/2025 | $40.80 | $41.60 | $40.44 | $40.62 | 1.96M |
| 10/20/2025 | $41.98 | $42.56 | $41.02 | $41.40 | 2.56M |
| 10/17/2025 | $41.70 | $42.48 | $40.76 | $40.98 | 4.23M |
| 10/16/2025 | $40.34 | $41.86 | $40.20 | $41.70 | 5.23M |