1513.HK1513.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $29.92 | $30.24 | $29.60 | $29.68 | 314,200 |
| 1/15/2026 | $29.92 | $30.40 | $29.92 | $29.92 | 633,171 |
| 1/14/2026 | $30.40 | $30.56 | $30.08 | $30.18 | 647,700 |
| 1/13/2026 | $29.98 | $30.64 | $29.94 | $30.40 | 1.14M |
| 1/12/2026 | $30.00 | $30.02 | $29.50 | $29.92 | 529,100 |
| 1/9/2026 | $29.92 | $30.16 | $29.62 | $30.02 | 507,700 |
| 1/8/2026 | $30.50 | $30.50 | $29.86 | $30.00 | 520,500 |
| 1/7/2026 | $29.96 | $30.88 | $29.80 | $30.50 | 1.45M |
| 1/6/2026 | $29.36 | $30.08 | $29.08 | $29.96 | 930,590 |
| 1/5/2026 | $28.80 | $29.30 | $28.42 | $29.26 | 497,100 |
| 1/2/2026 | $28.52 | $28.76 | $28.34 | $28.64 | 84,884 |
| 12/31/2025 | $28.02 | $28.52 | $28.00 | $28.52 | 329,855 |
| 12/30/2025 | $28.54 | $28.54 | $28.00 | $28.08 | 1.07M |
| 12/29/2025 | $29.10 | $29.10 | $28.46 | $28.50 | 761,144 |
| 12/24/2025 | $29.28 | $29.36 | $29.02 | $29.14 | 104,300 |
| 12/23/2025 | $29.40 | $29.58 | $29.04 | $29.28 | 415,800 |
| 12/22/2025 | $29.40 | $29.46 | $29.14 | $29.40 | 312,750 |
| 12/19/2025 | $28.86 | $29.58 | $28.86 | $29.40 | 411,696 |
| 12/18/2025 | $28.88 | $29.26 | $28.80 | $28.90 | 417,100 |
| 12/17/2025 | $29.08 | $29.22 | $28.68 | $29.10 | 577,713 |
| 12/16/2025 | $29.90 | $29.90 | $28.90 | $28.98 | 806,100 |
| 12/15/2025 | $30.30 | $30.32 | $29.90 | $29.90 | 1.13M |
| 12/12/2025 | $30.46 | $31.00 | $30.00 | $31.00 | 1.53M |
| 12/11/2025 | $30.56 | $30.66 | $30.36 | $30.42 | 354,300 |
| 12/10/2025 | $30.90 | $30.90 | $30.44 | $30.54 | 496,400 |
| 12/9/2025 | $30.74 | $31.02 | $30.50 | $30.90 | 940,000 |
| 12/8/2025 | $31.36 | $31.44 | $30.70 | $30.82 | 376,700 |
| 12/5/2025 | $30.82 | $31.18 | $30.70 | $31.18 | 592,155 |
| 12/4/2025 | $30.80 | $31.04 | $30.62 | $30.92 | 224,581 |
| 12/3/2025 | $30.88 | $31.24 | $30.58 | $30.82 | 409,228 |
| 12/2/2025 | $31.42 | $31.42 | $30.88 | $31.00 | 297,300 |
| 12/1/2025 | $30.36 | $31.40 | $30.36 | $31.40 | 530,350 |
| 11/28/2025 | $30.90 | $31.16 | $30.68 | $30.72 | 228,700 |
| 11/27/2025 | $31.14 | $31.18 | $30.94 | $30.94 | 268,914 |
| 11/26/2025 | $30.94 | $31.54 | $30.94 | $31.28 | 339,329 |
| 11/25/2025 | $30.94 | $31.24 | $30.78 | $30.98 | 254,727 |
| 11/24/2025 | $31.52 | $31.52 | $30.48 | $30.94 | 450,575 |
| 11/21/2025 | $30.86 | $31.08 | $30.58 | $30.62 | 531,135 |
| 11/20/2025 | $31.78 | $31.78 | $30.92 | $31.28 | 740,364 |
| 11/19/2025 | $31.16 | $31.58 | $30.98 | $31.42 | 337,782 |
| 11/18/2025 | $31.90 | $32.02 | $31.08 | $31.20 | 353,200 |
| 11/17/2025 | $32.94 | $32.94 | $31.68 | $31.86 | 578,400 |
| 11/14/2025 | $32.86 | $33.18 | $32.64 | $32.92 | 710,260 |
| 11/13/2025 | $32.36 | $32.92 | $32.02 | $32.72 | 783,300 |
| 11/12/2025 | $31.98 | $32.62 | $31.94 | $32.08 | 654,400 |
| 11/11/2025 | $32.28 | $32.50 | $31.92 | $32.16 | 989,612 |
| 11/10/2025 | $32.06 | $32.60 | $31.72 | $32.42 | 1.08M |
| 11/7/2025 | $32.18 | $32.56 | $31.62 | $32.06 | 1.03M |
| 11/6/2025 | $31.84 | $32.00 | $31.46 | $31.82 | 828,500 |
| 11/5/2025 | $31.20 | $32.08 | $30.86 | $31.88 | 680,365 |
| 11/4/2025 | $31.80 | $31.92 | $31.38 | $31.48 | 718,200 |
| 11/3/2025 | $31.60 | $32.00 | $31.08 | $31.74 | 1.09M |
| 10/31/2025 | $30.60 | $31.66 | $30.56 | $31.26 | 1.18M |
| 10/30/2025 | $30.90 | $31.08 | $30.52 | $30.72 | 1.06M |
| 10/28/2025 | $30.90 | $31.30 | $30.64 | $30.90 | 1.18M |
| 10/27/2025 | $31.44 | $31.68 | $30.80 | $31.00 | 1.35M |
| 10/24/2025 | $32.00 | $32.00 | $31.12 | $31.44 | 1.13M |
| 10/23/2025 | $32.62 | $32.62 | $31.56 | $31.84 | 1.19M |
| 10/22/2025 | $32.28 | $32.80 | $32.04 | $32.58 | 915,945 |
| 10/21/2025 | $32.68 | $33.00 | $32.36 | $32.48 | 719,305 |
| 10/20/2025 | $32.46 | $32.86 | $32.32 | $32.74 | 731,824 |