1810.HK1810.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $37.98 | $38.48 | $37.58 | $37.78 | 176.63M |
| 1/13/2026 | $39.28 | $39.48 | $37.88 | $37.98 | 209.12M |
| 1/12/2026 | $37.74 | $38.76 | $37.18 | $38.74 | 213.90M |
| 1/9/2026 | $38.08 | $38.50 | $37.64 | $37.82 | 124.27M |
| 1/8/2026 | $38.00 | $38.18 | $37.30 | $38.02 | 173.28M |
| 1/7/2026 | $38.76 | $39.20 | $38.02 | $38.16 | 190.93M |
| 1/6/2026 | $39.22 | $39.40 | $38.74 | $38.76 | 196.72M |
| 1/5/2026 | $40.60 | $40.60 | $39.14 | $39.34 | 159.06M |
| 1/2/2026 | $39.40 | $40.50 | $39.22 | $40.28 | 61.21M |
| 12/31/2025 | $39.70 | $39.82 | $39.00 | $39.30 | 53.80M |
| 12/30/2025 | $38.58 | $39.72 | $38.46 | $39.36 | 107.16M |
| 12/29/2025 | $38.68 | $39.96 | $37.94 | $38.58 | 195.59M |
| 12/24/2025 | $39.10 | $39.46 | $39.06 | $39.22 | 41.92M |
| 12/23/2025 | $39.70 | $39.76 | $39.06 | $39.20 | 127.08M |
| 12/22/2025 | $40.38 | $40.62 | $39.50 | $39.80 | 165.92M |
| 12/19/2025 | $40.44 | $40.64 | $39.90 | $40.54 | 108.59M |
| 12/18/2025 | $40.38 | $40.44 | $39.90 | $40.20 | 128.20M |
| 12/17/2025 | $41.28 | $41.46 | $40.40 | $41.22 | 101.36M |
| 12/16/2025 | $41.30 | $41.50 | $40.30 | $40.90 | 145.95M |
| 12/15/2025 | $42.30 | $42.60 | $41.72 | $41.84 | 132.61M |
| 12/12/2025 | $42.66 | $43.60 | $42.18 | $42.96 | 243.32M |
| 12/11/2025 | $41.78 | $42.46 | $41.60 | $42.18 | 123.14M |
| 12/10/2025 | $41.32 | $41.94 | $40.86 | $41.78 | 113.26M |
| 12/9/2025 | $42.48 | $42.88 | $41.02 | $41.26 | 182.99M |
| 12/8/2025 | $42.92 | $43.64 | $42.02 | $42.58 | 242.63M |
| 12/5/2025 | $41.70 | $43.18 | $41.30 | $42.78 | 274.59M |
| 12/4/2025 | $40.34 | $42.16 | $40.18 | $41.98 | 186.51M |
| 12/3/2025 | $40.70 | $40.94 | $40.10 | $40.22 | 107.27M |
| 12/2/2025 | $40.54 | $41.30 | $40.08 | $40.70 | 140.25M |
| 12/1/2025 | $41.24 | $41.28 | $39.84 | $40.30 | 195.41M |
| 11/28/2025 | $41.18 | $41.20 | $40.62 | $41.02 | 85.62M |
| 11/27/2025 | $40.24 | $41.80 | $40.22 | $41.10 | 209.40M |
| 11/26/2025 | $40.58 | $41.12 | $39.90 | $40.10 | 200.54M |
| 11/25/2025 | $39.80 | $41.10 | $39.58 | $40.34 | 317.03M |
| 11/24/2025 | $38.80 | $38.94 | $37.76 | $38.66 | 236.14M |
| 11/21/2025 | $36.80 | $38.90 | $36.62 | $38.08 | 417.61M |
| 11/20/2025 | $38.80 | $38.86 | $37.30 | $37.70 | 348.14M |
| 11/19/2025 | $40.00 | $40.98 | $38.22 | $38.82 | 480.54M |
| 11/18/2025 | $41.78 | $41.78 | $40.52 | $40.78 | 214.47M |
| 11/17/2025 | $42.40 | $42.78 | $41.70 | $41.96 | 131.32M |
| 11/14/2025 | $42.60 | $42.86 | $42.28 | $42.36 | 139.45M |
| 11/13/2025 | $43.76 | $44.24 | $42.90 | $43.50 | 158.60M |
| 11/12/2025 | $43.40 | $44.62 | $42.86 | $43.70 | 219.60M |
| 11/11/2025 | $42.64 | $43.42 | $42.36 | $42.98 | 152.39M |
| 11/10/2025 | $42.24 | $42.86 | $41.68 | $42.36 | 163.98M |
| 11/7/2025 | $43.20 | $43.20 | $41.92 | $42.24 | 175.93M |
| 11/6/2025 | $43.62 | $43.70 | $42.92 | $43.44 | 122.17M |
| 11/5/2025 | $42.60 | $43.32 | $42.16 | $43.32 | 127.73M |
| 11/4/2025 | $44.72 | $44.90 | $43.28 | $43.42 | 136.35M |
| 11/3/2025 | $43.80 | $45.08 | $43.80 | $44.72 | 210.38M |
| 10/31/2025 | $43.60 | $44.04 | $43.20 | $43.20 | 139.92M |
| 10/30/2025 | $44.56 | $45.00 | $43.50 | $44.16 | 246.93M |
| 10/28/2025 | $45.40 | $45.48 | $44.30 | $44.92 | 184.28M |
| 10/27/2025 | $45.72 | $46.00 | $43.88 | $45.80 | 282.84M |
| 10/26/2025 | $45.72 | $46.00 | $43.88 | $45.80 | 282.84M |
| 10/24/2025 | $47.10 | $47.40 | $45.74 | $45.92 | 170.95M |
| 10/23/2025 | $46.02 | $47.08 | $45.70 | $46.74 | 170.95M |
| 10/22/2025 | $46.00 | $46.74 | $45.70 | $46.34 | 121.39M |
| 10/21/2025 | $48.14 | $48.14 | $46.30 | $46.46 | 164.16M |
| 10/20/2025 | $46.98 | $47.68 | $46.62 | $47.14 | 139.72M |
| 10/17/2025 | $47.54 | $47.88 | $45.74 | $45.96 | 264.73M |
| 10/16/2025 | $49.66 | $49.70 | $47.32 | $47.70 | 248.81M |