1385.HK1385.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $47.54 | $47.60 | $46.04 | $47.40 | 7.48M |
| 1/14/2026 | $50.00 | $50.50 | $46.76 | $47.48 | 13.87M |
| 1/13/2026 | $53.35 | $53.35 | $49.32 | $50.30 | 10.23M |
| 1/12/2026 | $52.10 | $53.20 | $50.55 | $52.90 | 14.79M |
| 1/9/2026 | $52.95 | $55.45 | $50.30 | $51.00 | 15.77M |
| 1/8/2026 | $49.94 | $54.50 | $49.80 | $52.95 | 9.35M |
| 1/7/2026 | $52.50 | $52.80 | $49.02 | $50.30 | 7.61M |
| 1/6/2026 | $51.60 | $52.20 | $50.00 | $50.80 | 6.21M |
| 1/5/2026 | $47.26 | $51.75 | $46.26 | $51.60 | 10.61M |
| 1/2/2026 | $45.32 | $47.40 | $44.52 | $47.24 | 1.72M |
| 12/31/2025 | $46.28 | $46.28 | $44.50 | $45.32 | 4.24M |
| 12/30/2025 | $47.76 | $48.00 | $45.96 | $46.08 | 7.11M |
| 12/29/2025 | $49.00 | $49.38 | $46.50 | $47.00 | 24.92M |
| 12/24/2025 | $43.30 | $45.10 | $42.90 | $43.40 | 4.04M |
| 12/23/2025 | $44.66 | $44.80 | $42.76 | $42.76 | 4.44M |
| 12/22/2025 | $45.48 | $45.78 | $44.40 | $44.66 | 3.90M |
| 12/19/2025 | $45.06 | $46.94 | $44.24 | $45.06 | 6.34M |
| 12/18/2025 | $42.10 | $46.28 | $41.08 | $45.06 | 10.84M |
| 12/17/2025 | $40.48 | $42.10 | $40.46 | $42.10 | 3.29M |
| 12/16/2025 | $41.08 | $41.10 | $39.72 | $40.48 | 3.69M |
| 12/15/2025 | $40.20 | $42.78 | $39.68 | $41.08 | 5.14M |
| 12/12/2025 | $40.44 | $40.98 | $38.70 | $40.64 | 4.84M |
| 12/11/2025 | $41.28 | $42.18 | $39.84 | $40.44 | 4.56M |
| 12/10/2025 | $41.06 | $41.80 | $40.38 | $41.50 | 1.70M |
| 12/9/2025 | $41.86 | $42.48 | $41.12 | $41.46 | 2.47M |
| 12/8/2025 | $40.80 | $42.80 | $40.80 | $42.00 | 4.42M |
| 12/5/2025 | $39.40 | $40.80 | $38.98 | $40.74 | 3.31M |
| 12/4/2025 | $38.60 | $40.10 | $38.60 | $39.86 | 2.22M |
| 12/3/2025 | $39.76 | $39.76 | $38.70 | $38.76 | 1.63M |
| 12/2/2025 | $39.50 | $39.90 | $38.60 | $39.76 | 2.49M |
| 12/1/2025 | $38.82 | $39.88 | $38.40 | $39.52 | 2.60M |
| 11/28/2025 | $38.56 | $39.12 | $37.60 | $38.40 | 2.50M |
| 11/27/2025 | $38.52 | $39.82 | $38.52 | $38.68 | 2.53M |
| 11/26/2025 | $38.70 | $39.38 | $38.30 | $38.64 | 2.33M |
| 11/25/2025 | $38.46 | $39.50 | $38.46 | $38.88 | 2.50M |
| 11/24/2025 | $37.80 | $38.40 | $36.20 | $38.10 | 3.34M |
| 11/21/2025 | $37.50 | $38.02 | $36.62 | $37.20 | 3.48M |
| 11/20/2025 | $39.70 | $40.58 | $38.34 | $38.66 | 3.64M |
| 11/19/2025 | $40.46 | $41.06 | $38.76 | $39.22 | 3.85M |
| 11/18/2025 | $41.00 | $42.10 | $40.36 | $40.70 | 5.40M |
| 11/17/2025 | $40.00 | $42.14 | $40.00 | $40.92 | 6.90M |
| 11/14/2025 | $40.52 | $41.46 | $38.90 | $39.10 | 6.31M |
| 11/13/2025 | $41.20 | $42.20 | $40.40 | $41.56 | 3.44M |
| 11/12/2025 | $40.94 | $41.12 | $39.56 | $40.92 | 3.20M |
| 11/11/2025 | $40.64 | $41.90 | $39.88 | $40.84 | 4.84M |
| 11/10/2025 | $39.90 | $40.90 | $39.02 | $40.26 | 6.72M |
| 11/7/2025 | $40.56 | $40.56 | $39.26 | $39.92 | 6.86M |
| 11/6/2025 | $39.82 | $41.60 | $39.14 | $41.20 | 5.05M |
| 11/5/2025 | $40.50 | $40.50 | $39.04 | $39.50 | 7.25M |
| 11/4/2025 | $42.78 | $43.66 | $41.24 | $41.40 | 3.09M |
| 11/3/2025 | $42.24 | $43.40 | $40.58 | $42.28 | 4.43M |
| 10/31/2025 | $45.00 | $45.10 | $42.24 | $42.32 | 5.44M |
| 10/30/2025 | $42.70 | $46.28 | $42.00 | $44.88 | 11.60M |
| 10/28/2025 | $41.98 | $43.80 | $41.00 | $42.86 | 10.45M |
| 10/27/2025 | $44.00 | $44.20 | $40.42 | $41.64 | 14.00M |
| 10/26/2025 | $44.00 | $44.20 | $40.42 | $41.64 | 14.00M |
| 10/24/2025 | $39.96 | $43.20 | $39.96 | $41.96 | 10.51M |
| 10/23/2025 | $41.18 | $41.52 | $38.74 | $39.70 | 10.51M |
| 10/22/2025 | $41.12 | $42.48 | $40.66 | $41.68 | 4.83M |
| 10/21/2025 | $42.50 | $42.68 | $41.20 | $41.56 | 6.30M |
| 10/20/2025 | $40.42 | $43.04 | $40.42 | $41.64 | 7.87M |