1299.HK1299.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $84.30 | $84.95 | $82.80 | $83.55 | 22.43M |
| 1/15/2026 | $84.70 | $86.00 | $84.35 | $84.85 | 28.51M |
| 1/14/2026 | $84.20 | $84.95 | $83.50 | $84.70 | 22.04M |
| 1/13/2026 | $85.05 | $86.35 | $84.00 | $84.40 | 25.12M |
| 1/12/2026 | $84.25 | $84.25 | $83.35 | $83.70 | 18.28M |
| 1/9/2026 | $83.70 | $84.45 | $82.50 | $84.30 | 19.09M |
| 1/8/2026 | $85.00 | $85.50 | $83.00 | $83.85 | 28.85M |
| 1/7/2026 | $85.65 | $85.95 | $84.90 | $85.95 | 28.89M |
| 1/6/2026 | $85.60 | $86.20 | $84.20 | $86.05 | 36.04M |
| 1/5/2026 | $83.25 | $84.50 | $83.20 | $83.90 | 18.05M |
| 1/2/2026 | $81.50 | $83.40 | $80.10 | $83.30 | 12.64M |
| 12/31/2025 | $81.50 | $81.50 | $79.75 | $79.90 | 11.99M |
| 12/30/2025 | $81.95 | $82.05 | $80.75 | $81.65 | 13.66M |
| 12/29/2025 | $83.60 | $84.10 | $82.15 | $82.20 | 11.68M |
| 12/24/2025 | $82.40 | $83.90 | $82.40 | $83.25 | 7.78M |
| 12/23/2025 | $82.85 | $83.50 | $82.55 | $82.65 | 12.85M |
| 12/22/2025 | $82.50 | $82.90 | $81.80 | $82.65 | 17.56M |
| 12/19/2025 | $82.10 | $82.50 | $81.05 | $82.50 | 26.81M |
| 12/18/2025 | $80.00 | $82.00 | $80.00 | $81.35 | 21.87M |
| 12/17/2025 | $79.85 | $80.95 | $79.65 | $80.95 | 25.04M |
| 12/16/2025 | $80.65 | $80.65 | $78.50 | $79.80 | 20.27M |
| 12/15/2025 | $78.90 | $81.35 | $78.60 | $80.65 | 26.64M |
| 12/12/2025 | $77.35 | $79.45 | $77.35 | $79.00 | 20.89M |
| 12/11/2025 | $77.70 | $78.55 | $76.95 | $77.30 | 23.91M |
| 12/10/2025 | $77.00 | $77.55 | $76.55 | $77.50 | 14.19M |
| 12/9/2025 | $78.30 | $78.60 | $77.20 | $77.25 | 16.84M |
| 12/8/2025 | $78.65 | $79.60 | $77.90 | $77.90 | 16.13M |
| 12/5/2025 | $78.30 | $78.80 | $77.55 | $78.30 | 29.60M |
| 12/4/2025 | $79.55 | $79.90 | $78.60 | $79.00 | 16.78M |
| 12/3/2025 | $80.00 | $81.00 | $79.40 | $79.55 | 21.53M |
| 12/2/2025 | $81.40 | $82.50 | $80.45 | $80.80 | 15.63M |
| 12/1/2025 | $81.45 | $81.45 | $79.90 | $80.50 | 18.69M |
| 11/28/2025 | $81.55 | $81.55 | $80.50 | $80.60 | 16.53M |
| 11/27/2025 | $81.10 | $82.65 | $80.95 | $82.05 | 27.78M |
| 11/26/2025 | $79.85 | $81.00 | $79.85 | $80.70 | 22.91M |
| 11/25/2025 | $79.30 | $80.10 | $79.05 | $79.25 | 24.23M |
| 11/24/2025 | $78.35 | $79.00 | $77.95 | $79.00 | 32.64M |
| 11/21/2025 | $77.10 | $77.65 | $76.50 | $76.80 | 20.05M |
| 11/20/2025 | $79.20 | $79.80 | $78.50 | $78.95 | 20.75M |
| 11/19/2025 | $78.95 | $78.95 | $77.25 | $77.95 | 20.39M |
| 11/18/2025 | $80.30 | $80.60 | $78.35 | $78.55 | 21.24M |
| 11/17/2025 | $80.65 | $82.15 | $80.60 | $81.30 | 19.78M |
| 11/14/2025 | $82.30 | $83.25 | $82.10 | $82.35 | 23.48M |
| 11/13/2025 | $83.25 | $84.95 | $83.25 | $84.15 | 22.34M |
| 11/12/2025 | $83.05 | $84.60 | $83.00 | $84.10 | 22.82M |
| 11/11/2025 | $81.65 | $83.55 | $81.50 | $82.35 | 29.27M |
| 11/10/2025 | $81.15 | $81.90 | $80.35 | $81.30 | 21.97M |
| 11/7/2025 | $81.20 | $81.60 | $80.55 | $81.50 | 23.37M |
| 11/6/2025 | $80.00 | $81.45 | $79.95 | $81.20 | 34.26M |
| 11/5/2025 | $78.45 | $80.15 | $77.80 | $79.60 | 35.05M |
| 11/4/2025 | $80.35 | $80.60 | $79.40 | $79.65 | 36.77M |
| 11/3/2025 | $77.45 | $79.95 | $76.95 | $79.95 | 62.10M |
| 10/31/2025 | $76.10 | $76.80 | $74.80 | $75.45 | 45.25M |
| 10/30/2025 | $74.65 | $75.35 | $73.00 | $73.20 | 35.60M |
| 10/28/2025 | $72.80 | $74.70 | $72.55 | $74.60 | 43.54M |
| 10/27/2025 | $71.90 | $72.90 | $71.35 | $72.15 | 23.29M |
| 10/24/2025 | $71.40 | $71.50 | $70.80 | $71.05 | 12.26M |
| 10/23/2025 | $70.70 | $71.55 | $70.50 | $70.90 | 18.63M |
| 10/22/2025 | $71.65 | $72.00 | $70.55 | $70.55 | 35.61M |
| 10/21/2025 | $72.50 | $73.90 | $72.45 | $72.90 | 20.08M |
| 10/20/2025 | $70.90 | $72.60 | $70.90 | $72.10 | 32.78M |