1258.HK1258.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $15.78 | $16.26 | $15.53 | $15.97 | 16.62M |
| 1/13/2026 | $14.65 | $15.70 | $14.48 | $15.70 | 23.19M |
| 1/12/2026 | $15.16 | $15.26 | $14.34 | $14.91 | 15.18M |
| 1/9/2026 | $14.35 | $14.75 | $13.73 | $14.73 | 25.85M |
| 1/8/2026 | $14.74 | $15.01 | $14.12 | $14.35 | 25.61M |
| 1/7/2026 | $15.40 | $15.90 | $14.83 | $15.04 | 19.87M |
| 1/6/2026 | $15.00 | $15.89 | $14.72 | $15.34 | 27.90M |
| 1/5/2026 | $15.20 | $15.50 | $14.10 | $14.41 | 33.59M |
| 1/2/2026 | $15.09 | $15.21 | $14.52 | $15.20 | 2.26M |
| 12/31/2025 | $14.96 | $15.28 | $14.56 | $14.75 | 13.01M |
| 12/30/2025 | $14.36 | $15.02 | $14.15 | $14.80 | 15.28M |
| 12/29/2025 | $15.30 | $15.55 | $14.60 | $14.72 | 26.53M |
| 12/24/2025 | $15.27 | $15.39 | $14.38 | $14.55 | 10.34M |
| 12/23/2025 | $15.39 | $15.63 | $14.74 | $14.80 | 13.39M |
| 12/22/2025 | $14.82 | $15.60 | $14.79 | $15.38 | 18.57M |
| 12/19/2025 | $13.94 | $14.41 | $13.44 | $14.37 | 16.12M |
| 12/18/2025 | $14.63 | $14.63 | $13.52 | $13.80 | 25.10M |
| 12/17/2025 | $14.99 | $14.99 | $14.30 | $14.63 | 20.71M |
| 12/16/2025 | $15.18 | $15.42 | $14.30 | $14.57 | 10.38M |
| 12/15/2025 | $15.03 | $15.58 | $14.93 | $15.30 | 14.50M |
| 12/12/2025 | $15.60 | $15.80 | $15.26 | $15.61 | 18.64M |
| 12/11/2025 | $15.65 | $16.05 | $14.88 | $15.05 | 14.11M |
| 12/10/2025 | $15.80 | $15.96 | $15.27 | $15.65 | 10.33M |
| 12/9/2025 | $16.51 | $16.75 | $15.30 | $15.53 | 22.32M |
| 12/8/2025 | $16.90 | $16.98 | $16.20 | $16.85 | 6.68M |
| 12/5/2025 | $16.07 | $16.84 | $16.02 | $16.81 | 11.01M |
| 12/4/2025 | $17.29 | $17.55 | $15.90 | $16.05 | 15.82M |
| 12/3/2025 | $16.70 | $16.80 | $16.17 | $16.76 | 11.28M |
| 12/2/2025 | $16.60 | $16.60 | $16.20 | $16.52 | 13.79M |
| 12/1/2025 | $15.49 | $16.58 | $15.49 | $16.50 | 20.42M |
| 11/28/2025 | $14.31 | $14.99 | $14.31 | $14.95 | 6.16M |
| 11/27/2025 | $13.91 | $14.79 | $13.91 | $14.54 | 10.71M |
| 11/26/2025 | $14.31 | $14.31 | $13.64 | $13.70 | 7.11M |
| 11/25/2025 | $13.98 | $14.13 | $13.77 | $13.97 | 31.29M |
| 11/24/2025 | $13.50 | $13.75 | $13.45 | $13.68 | 78.81M |
| 11/21/2025 | $13.54 | $13.70 | $13.10 | $13.29 | 12.10M |
| 11/20/2025 | $14.20 | $14.48 | $13.74 | $14.08 | 8.30M |
| 11/19/2025 | $13.71 | $14.09 | $13.71 | $14.02 | 7.19M |
| 11/18/2025 | $14.09 | $14.09 | $13.54 | $13.70 | 8.64M |
| 11/17/2025 | $14.37 | $14.69 | $13.86 | $14.19 | 9.28M |
| 11/14/2025 | $15.03 | $15.24 | $14.45 | $14.49 | 10.60M |
| 11/13/2025 | $14.86 | $15.53 | $14.86 | $15.43 | 11.79M |
| 11/12/2025 | $14.79 | $15.04 | $14.40 | $14.85 | 10.10M |
| 11/11/2025 | $14.85 | $15.11 | $14.40 | $14.66 | 6.87M |
| 11/10/2025 | $14.18 | $14.90 | $14.18 | $14.60 | 18.13M |
| 11/7/2025 | $14.06 | $14.23 | $13.64 | $14.15 | 9.73M |
| 11/6/2025 | $13.80 | $14.08 | $13.74 | $13.97 | 12.71M |
| 11/5/2025 | $13.12 | $13.79 | $12.85 | $13.68 | 17.95M |
| 11/4/2025 | $13.58 | $13.63 | $12.99 | $13.21 | 17.44M |
| 11/3/2025 | $14.02 | $14.20 | $13.35 | $13.60 | 21.42M |
| 10/31/2025 | $14.88 | $15.08 | $14.35 | $14.35 | 16.92M |
| 10/30/2025 | $14.58 | $15.08 | $14.37 | $15.05 | 26.38M |
| 10/28/2025 | $14.53 | $14.53 | $13.89 | $14.02 | 17.08M |
| 10/27/2025 | $14.46 | $14.95 | $14.15 | $14.52 | 21.00M |
| 10/26/2025 | $14.46 | $14.95 | $14.15 | $14.52 | 21.00M |
| 10/24/2025 | $13.81 | $14.32 | $13.80 | $14.09 | 16.97M |
| 10/23/2025 | $13.90 | $13.99 | $13.05 | $13.52 | 25.16M |
| 10/22/2025 | $13.28 | $14.09 | $13.24 | $14.00 | 20.09M |
| 10/21/2025 | $13.80 | $14.45 | $13.58 | $13.99 | 17.24M |
| 10/20/2025 | $13.75 | $13.90 | $13.22 | $13.49 | 20.37M |
| 10/17/2025 | $14.35 | $14.40 | $13.37 | $13.54 | 15.98M |
| 10/16/2025 | $14.48 | $14.55 | $13.81 | $14.00 | 15.71M |