1405.HK1405.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $70.40 | $70.55 | $68.20 | $68.70 | 320,200 |
| 1/15/2026 | $71.60 | $71.60 | $68.85 | $69.80 | 272,500 |
| 1/14/2026 | $72.60 | $72.95 | $70.80 | $71.35 | 276,300 |
| 1/13/2026 | $72.20 | $72.50 | $70.55 | $72.10 | 234,200 |
| 1/12/2026 | $70.50 | $72.40 | $69.90 | $71.95 | 434,600 |
| 1/9/2026 | $67.00 | $70.05 | $67.00 | $70.05 | 300,400 |
| 1/8/2026 | $69.55 | $69.55 | $65.10 | $67.40 | 772,896 |
| 1/7/2026 | $71.10 | $71.45 | $68.70 | $69.15 | 554,600 |
| 1/6/2026 | $73.50 | $73.70 | $70.55 | $71.10 | 472,200 |
| 1/5/2026 | $72.50 | $74.50 | $72.05 | $73.45 | 286,800 |
| 1/2/2026 | $71.50 | $72.65 | $70.40 | $72.20 | 112,600 |
| 12/31/2025 | $72.00 | $72.20 | $70.35 | $71.65 | 99,600 |
| 12/30/2025 | $70.80 | $72.65 | $70.20 | $72.10 | 346,500 |
| 12/29/2025 | $71.90 | $73.00 | $71.05 | $72.95 | 199,525 |
| 12/24/2025 | $72.20 | $72.40 | $71.60 | $71.90 | 57,355 |
| 12/23/2025 | $72.50 | $73.20 | $72.35 | $72.80 | 101,600 |
| 12/22/2025 | $73.50 | $73.65 | $71.85 | $72.25 | 164,600 |
| 12/19/2025 | $72.60 | $74.10 | $72.30 | $73.85 | 262,100 |
| 12/18/2025 | $73.80 | $74.55 | $72.60 | $72.60 | 169,300 |
| 12/17/2025 | $73.55 | $76.00 | $73.55 | $75.35 | 69,800 |
| 12/16/2025 | $74.40 | $76.50 | $73.50 | $75.20 | 145,400 |
| 12/15/2025 | $77.20 | $78.35 | $75.90 | $76.55 | 88,900 |
| 12/12/2025 | $73.75 | $77.95 | $73.75 | $77.45 | 174,800 |
| 12/11/2025 | $76.95 | $76.95 | $73.55 | $74.50 | 303,042 |
| 12/10/2025 | $75.70 | $76.55 | $73.55 | $76.50 | 292,486 |
| 12/9/2025 | $75.75 | $77.20 | $74.15 | $74.80 | 435,462 |
| 12/8/2025 | $79.85 | $80.15 | $77.50 | $77.90 | 263,900 |
| 12/5/2025 | $77.05 | $80.55 | $77.05 | $80.00 | 476,700 |
| 12/4/2025 | $81.00 | $82.90 | $79.75 | $80.00 | 475,000 |
| 12/3/2025 | $80.15 | $82.05 | $79.95 | $81.55 | 240,200 |
| 12/2/2025 | $79.45 | $80.15 | $78.35 | $80.15 | 176,533 |
| 12/1/2025 | $76.50 | $79.70 | $76.40 | $79.45 | 136,500 |
| 11/28/2025 | $76.80 | $79.95 | $76.20 | $76.50 | 249,800 |
| 11/27/2025 | $75.70 | $80.25 | $75.70 | $79.60 | 562,478 |
| 11/26/2025 | $75.15 | $77.15 | $75.15 | $76.75 | 165,300 |
| 11/25/2025 | $76.00 | $76.05 | $74.25 | $75.70 | 263,100 |
| 11/24/2025 | $72.60 | $75.85 | $72.60 | $75.30 | 297,988 |
| 11/21/2025 | $74.10 | $77.40 | $73.50 | $73.95 | 378,120 |
| 11/20/2025 | $75.50 | $75.50 | $73.30 | $75.00 | 423,600 |
| 11/19/2025 | $74.50 | $76.25 | $72.90 | $74.00 | 238,301 |
| 11/18/2025 | $76.00 | $78.05 | $74.35 | $74.50 | 769,979 |
| 11/17/2025 | $78.10 | $78.10 | $76.20 | $77.10 | 318,500 |
| 11/14/2025 | $77.05 | $81.60 | $77.05 | $78.15 | 352,200 |
| 11/13/2025 | $79.50 | $79.60 | $77.60 | $79.05 | 192,100 |
| 11/12/2025 | $79.70 | $81.75 | $79.45 | $79.60 | 122,801 |
| 11/11/2025 | $80.20 | $80.85 | $78.65 | $79.70 | 196,800 |
| 11/10/2025 | $79.25 | $80.90 | $77.65 | $80.85 | 346,399 |
| 11/7/2025 | $78.50 | $78.65 | $76.35 | $76.70 | 300,500 |
| 11/6/2025 | $80.70 | $80.70 | $78.00 | $78.50 | 203,600 |
| 11/5/2025 | $81.55 | $81.55 | $77.75 | $79.35 | 484,600 |
| 11/4/2025 | $84.00 | $87.35 | $81.40 | $81.55 | 576,600 |
| 11/3/2025 | $90.20 | $90.20 | $86.65 | $87.00 | 237,300 |
| 10/31/2025 | $89.95 | $89.95 | $88.00 | $88.20 | 268,500 |
| 10/30/2025 | $91.00 | $91.00 | $87.70 | $88.40 | 323,700 |
| 10/28/2025 | $91.40 | $92.00 | $89.65 | $90.00 | 373,514 |
| 10/27/2025 | $91.50 | $91.85 | $89.85 | $90.80 | 373,414 |
| 10/26/2025 | $91.50 | $91.85 | $89.85 | $90.80 | 221,800 |
| 10/24/2025 | $87.65 | $90.30 | $87.65 | $90.05 | 879,800 |
| 10/23/2025 | $86.80 | $88.00 | $85.10 | $87.65 | 879,300 |
| 10/22/2025 | $90.00 | $90.10 | $86.00 | $87.05 | 169,800 |
| 10/21/2025 | $88.35 | $88.40 | $86.00 | $86.40 | 272,183 |
| 10/20/2025 | $87.05 | $91.60 | $87.05 | $88.55 | 517,100 |