1378.HK1378.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $36.00 | $36.90 | $34.88 | $35.14 | 37.35M |
| 1/15/2026 | $36.10 | $36.84 | $34.64 | $35.68 | 46.97M |
| 1/14/2026 | $36.40 | $36.62 | $35.50 | $36.12 | 39.56M |
| 1/13/2026 | $35.56 | $36.18 | $34.50 | $35.84 | 45.47M |
| 1/12/2026 | $35.04 | $35.84 | $34.38 | $35.34 | 40.75M |
| 1/9/2026 | $34.36 | $35.24 | $33.72 | $34.72 | 35.43M |
| 1/8/2026 | $35.28 | $35.28 | $33.86 | $34.34 | 40.73M |
| 1/7/2026 | $35.80 | $36.98 | $35.32 | $35.50 | 43.20M |
| 1/6/2026 | $34.28 | $35.94 | $33.96 | $35.26 | 79.24M |
| 1/5/2026 | $34.62 | $35.18 | $32.98 | $33.22 | 70.62M |
| 1/2/2026 | $32.90 | $34.10 | $32.66 | $34.02 | 18.97M |
| 12/31/2025 | $32.66 | $33.20 | $32.36 | $32.62 | 15.39M |
| 12/30/2025 | $31.00 | $32.78 | $30.84 | $32.62 | 34.32M |
| 12/29/2025 | $33.38 | $33.76 | $31.60 | $31.76 | 32.67M |
| 12/24/2025 | $31.84 | $32.46 | $31.28 | $32.32 | 19.67M |
| 12/23/2025 | $32.50 | $32.66 | $31.32 | $31.58 | 24.21M |
| 12/22/2025 | $32.30 | $32.66 | $31.64 | $32.06 | 29.55M |
| 12/19/2025 | $32.02 | $32.20 | $30.94 | $31.70 | 56.17M |
| 12/18/2025 | $31.54 | $31.78 | $31.08 | $31.50 | 20.29M |
| 12/17/2025 | $31.04 | $31.90 | $31.00 | $31.54 | 21.48M |
| 12/16/2025 | $31.88 | $32.00 | $29.90 | $31.04 | 46.67M |
| 12/15/2025 | $32.50 | $32.72 | $31.66 | $31.94 | 28.69M |
| 12/12/2025 | $32.40 | $32.76 | $31.66 | $32.68 | 37.85M |
| 12/11/2025 | $32.50 | $32.76 | $31.22 | $31.36 | 29.45M |
| 12/10/2025 | $31.56 | $32.06 | $31.06 | $32.00 | 30.93M |
| 12/9/2025 | $32.62 | $32.62 | $31.00 | $31.34 | 39.43M |
| 12/8/2025 | $33.58 | $33.60 | $32.30 | $32.60 | 58.11M |
| 12/5/2025 | $33.18 | $33.74 | $33.08 | $33.74 | 60.38M |
| 12/4/2025 | $33.86 | $34.32 | $32.58 | $33.00 | 39.29M |
| 12/3/2025 | $32.00 | $33.40 | $31.74 | $32.94 | 31.92M |
| 12/2/2025 | $31.92 | $32.24 | $31.62 | $32.20 | 28.19M |
| 12/1/2025 | $31.50 | $32.14 | $31.06 | $31.78 | 40.64M |
| 11/28/2025 | $30.72 | $31.04 | $30.22 | $30.86 | 23.55M |
| 11/27/2025 | $30.94 | $31.12 | $30.30 | $30.66 | 30.93M |
| 11/26/2025 | $30.60 | $30.80 | $29.82 | $29.92 | 35.55M |
| 11/25/2025 | $30.60 | $31.34 | $30.24 | $30.52 | 53.66M |
| 11/24/2025 | $29.82 | $30.10 | $29.04 | $29.66 | 43.90M |
| 11/21/2025 | $30.00 | $30.22 | $29.22 | $29.52 | 45.91M |
| 11/20/2025 | $30.72 | $31.68 | $30.16 | $30.68 | 67.07M |
| 11/19/2025 | $30.58 | $30.84 | $30.10 | $30.62 | 44.15M |
| 11/18/2025 | $29.80 | $30.82 | $29.66 | $30.40 | 577.41M |
| 11/17/2025 | $33.20 | $33.52 | $32.00 | $32.30 | 58.65M |
| 11/14/2025 | $34.10 | $34.80 | $33.48 | $33.52 | 36.05M |
| 11/13/2025 | $34.04 | $35.10 | $33.88 | $34.90 | 36.78M |
| 11/12/2025 | $32.80 | $34.26 | $32.22 | $34.04 | 41.42M |
| 11/11/2025 | $32.50 | $33.16 | $31.80 | $32.40 | 28.68M |
| 11/10/2025 | $32.40 | $32.72 | $31.32 | $31.92 | 38.24M |
| 11/7/2025 | $31.88 | $32.88 | $31.80 | $32.32 | 32.11M |
| 11/6/2025 | $29.78 | $32.64 | $29.52 | $32.42 | 47.40M |
| 11/5/2025 | $28.68 | $29.76 | $28.30 | $29.50 | 26.35M |
| 11/4/2025 | $30.42 | $30.74 | $29.24 | $29.68 | 35.88M |
| 11/3/2025 | $29.66 | $30.80 | $28.82 | $30.42 | 39.18M |
| 10/31/2025 | $29.78 | $30.36 | $29.30 | $29.52 | 30.58M |
| 10/30/2025 | $28.66 | $30.04 | $28.60 | $29.92 | 51.78M |
| 10/28/2025 | $28.58 | $28.96 | $27.42 | $27.66 | 26.76M |
| 10/27/2025 | $27.88 | $28.96 | $27.36 | $28.62 | 26.36M |
| 10/24/2025 | $27.10 | $27.76 | $26.84 | $27.72 | 32.27M |
| 10/23/2025 | $25.50 | $26.94 | $25.44 | $26.58 | 43.26M |
| 10/22/2025 | $24.90 | $25.52 | $24.16 | $25.44 | 31.23M |
| 10/21/2025 | $25.80 | $26.22 | $25.22 | $25.34 | 33.57M |
| 10/20/2025 | $25.94 | $26.08 | $25.02 | $25.34 | 29.49M |