1347.HK1347.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $92.00 | $92.60 | $88.50 | $89.70 | 24.31M |
| 1/12/2026 | $92.50 | $94.85 | $89.30 | $91.55 | 31.31M |
| 1/9/2026 | $90.10 | $92.50 | $87.50 | $91.25 | 21.65M |
| 1/8/2026 | $89.30 | $95.00 | $88.80 | $91.65 | 43.21M |
| 1/7/2026 | $87.20 | $89.70 | $85.55 | $89.30 | 44.91M |
| 1/6/2026 | $84.75 | $89.75 | $83.85 | $85.05 | 37.04M |
| 1/5/2026 | $81.15 | $85.35 | $79.25 | $84.00 | 46.87M |
| 1/2/2026 | $74.30 | $83.80 | $73.05 | $81.30 | 28.29M |
| 12/31/2025 | $75.40 | $77.45 | $73.40 | $74.30 | 16.10M |
| 12/30/2025 | $72.70 | $76.40 | $72.70 | $75.25 | 28.97M |
| 12/29/2025 | $71.50 | $74.00 | $70.60 | $72.45 | 27.93M |
| 12/24/2025 | $71.35 | $73.70 | $70.40 | $71.45 | 22.42M |
| 12/23/2025 | $71.10 | $72.00 | $69.75 | $70.30 | 15.36M |
| 12/22/2025 | $68.55 | $72.45 | $68.50 | $71.25 | 28.68M |
| 12/19/2025 | $67.95 | $68.70 | $66.75 | $67.75 | 17.86M |
| 12/18/2025 | $67.40 | $68.75 | $66.35 | $67.25 | 18.23M |
| 12/17/2025 | $66.30 | $68.70 | $65.80 | $68.20 | 17.17M |
| 12/16/2025 | $67.05 | $67.75 | $64.75 | $66.30 | 26.57M |
| 12/15/2025 | $70.70 | $71.00 | $66.20 | $67.30 | 40.81M |
| 12/12/2025 | $72.50 | $73.05 | $68.10 | $71.90 | 42.22M |
| 12/11/2025 | $76.85 | $77.40 | $72.00 | $72.40 | 23.66M |
| 12/10/2025 | $75.35 | $76.10 | $73.20 | $76.05 | 14.52M |
| 12/9/2025 | $78.40 | $78.40 | $74.75 | $75.15 | 27.26M |
| 12/8/2025 | $76.55 | $80.35 | $76.50 | $79.45 | 30.28M |
| 12/5/2025 | $76.25 | $77.15 | $73.10 | $76.05 | 24.65M |
| 12/4/2025 | $74.50 | $77.55 | $73.15 | $76.25 | 30.29M |
| 12/3/2025 | $72.90 | $74.80 | $72.05 | $73.95 | 17.68M |
| 12/2/2025 | $74.20 | $74.85 | $72.40 | $72.80 | 15.98M |
| 12/1/2025 | $75.00 | $75.25 | $73.15 | $74.90 | 14.18M |
| 11/28/2025 | $73.15 | $75.70 | $72.00 | $74.50 | 21.45M |
| 11/27/2025 | $73.05 | $76.95 | $72.35 | $72.55 | 29.70M |
| 11/26/2025 | $71.30 | $74.55 | $70.10 | $72.80 | 28.56M |
| 11/25/2025 | $70.50 | $72.50 | $69.80 | $71.35 | 32.88M |
| 11/24/2025 | $73.60 | $74.05 | $64.55 | $69.65 | 81.31M |
| 11/21/2025 | $75.45 | $76.00 | $72.75 | $73.25 | 39.15M |
| 11/20/2025 | $83.00 | $84.45 | $77.05 | $78.00 | 35.79M |
| 11/19/2025 | $80.55 | $81.95 | $79.30 | $80.45 | 28.02M |
| 11/18/2025 | $77.35 | $83.75 | $77.00 | $80.25 | 52.77M |
| 11/17/2025 | $78.00 | $81.80 | $77.00 | $77.55 | 37.19M |
| 11/14/2025 | $75.80 | $79.75 | $75.75 | $77.25 | 32.43M |
| 11/13/2025 | $74.45 | $78.95 | $73.15 | $78.65 | 40.24M |
| 11/12/2025 | $74.25 | $75.80 | $70.90 | $74.45 | 48.84M |
| 11/11/2025 | $79.20 | $80.30 | $74.15 | $75.25 | 34.91M |
| 11/10/2025 | $80.55 | $82.00 | $76.55 | $78.10 | 35.30M |
| 11/7/2025 | $77.00 | $82.60 | $75.55 | $79.45 | 56.98M |
| 11/6/2025 | $75.65 | $80.60 | $72.70 | $80.10 | 62.75M |
| 11/5/2025 | $73.50 | $74.25 | $71.70 | $73.45 | 46.84M |
| 11/4/2025 | $77.00 | $80.85 | $75.70 | $75.80 | 39.71M |
| 11/3/2025 | $79.00 | $79.70 | $75.10 | $76.95 | 39.06M |
| 10/31/2025 | $86.20 | $87.25 | $78.70 | $79.75 | 53.15M |
| 10/30/2025 | $88.00 | $89.25 | $83.50 | $86.15 | 61.66M |
| 10/28/2025 | $86.70 | $89.80 | $84.10 | $86.15 | 54.66M |
| 10/27/2025 | $86.65 | $88.00 | $83.30 | $86.50 | 77.14M |
| 10/26/2025 | $86.65 | $88.00 | $83.30 | $86.50 | 77.14M |
| 10/24/2025 | $74.50 | $82.40 | $74.40 | $82.40 | 85.73M |
| 10/23/2025 | $75.50 | $75.75 | $69.70 | $72.45 | 85.73M |
| 10/22/2025 | $77.00 | $77.25 | $73.30 | $75.95 | 39.99M |
| 10/21/2025 | $79.45 | $80.70 | $77.20 | $77.70 | 54.73M |
| 10/20/2025 | $78.50 | $80.15 | $76.20 | $77.90 | 42.42M |
| 10/17/2025 | $81.20 | $83.05 | $75.05 | $75.80 | 67.12M |
| 10/16/2025 | $80.85 | $83.45 | $79.25 | $81.45 | 56.89M |
| 10/15/2025 | $77.50 | $82.10 | $74.30 | $80.85 | 76.62M |