1908.HK1908.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.79 | $15.28 | $14.76 | $15.04 | 4.18M |
| 1/14/2026 | $14.70 | $15.02 | $14.50 | $14.79 | 5.12M |
| 1/13/2026 | $15.37 | $15.41 | $14.63 | $14.69 | 10.32M |
| 1/12/2026 | $15.83 | $15.89 | $15.16 | $15.37 | 5.16M |
| 1/9/2026 | $15.70 | $15.92 | $15.66 | $15.83 | 3.19M |
| 1/8/2026 | $16.36 | $16.36 | $15.71 | $16.02 | 2.98M |
| 1/7/2026 | $16.25 | $16.39 | $16.07 | $16.16 | 3.56M |
| 1/6/2026 | $15.70 | $16.36 | $15.70 | $16.14 | 3.08M |
| 1/5/2026 | $15.40 | $16.17 | $15.20 | $15.82 | 4.57M |
| 1/2/2026 | $15.38 | $15.51 | $15.05 | $15.38 | 2.52M |
| 12/31/2025 | $15.30 | $15.80 | $14.90 | $15.65 | 8.82M |
| 12/30/2025 | $15.81 | $15.81 | $15.07 | $15.17 | 2.52M |
| 12/29/2025 | $15.99 | $15.99 | $15.29 | $15.45 | 3.45M |
| 12/24/2025 | $15.70 | $15.80 | $15.43 | $15.58 | 2.27M |
| 12/23/2025 | $16.10 | $16.24 | $15.72 | $15.74 | 1.49M |
| 12/22/2025 | $16.50 | $16.50 | $15.86 | $15.97 | 5.48M |
| 12/19/2025 | $17.00 | $17.00 | $16.20 | $16.33 | 18.27M |
| 12/18/2025 | $17.19 | $17.19 | $16.60 | $16.64 | 6.69M |
| 12/17/2025 | $16.99 | $17.27 | $16.81 | $17.19 | 14.20M |
| 12/16/2025 | $16.60 | $16.96 | $16.43 | $16.88 | 9.68M |
| 12/15/2025 | $16.40 | $16.55 | $16.15 | $16.38 | 9.06M |
| 12/12/2025 | $16.01 | $16.31 | $15.88 | $16.12 | 12.08M |
| 12/11/2025 | $16.31 | $16.36 | $15.96 | $16.07 | 5.51M |
| 12/10/2025 | $15.81 | $16.79 | $15.80 | $16.44 | 9.38M |
| 12/9/2025 | $15.80 | $16.20 | $15.69 | $15.88 | 10.60M |
| 12/8/2025 | $16.10 | $16.34 | $15.86 | $16.03 | 4.45M |
| 12/5/2025 | $16.41 | $16.41 | $15.81 | $15.97 | 2.16M |
| 12/4/2025 | $16.49 | $16.49 | $16.22 | $16.39 | 3.02M |
| 12/3/2025 | $16.51 | $16.70 | $16.16 | $16.49 | 2.49M |
| 12/2/2025 | $16.89 | $16.89 | $16.43 | $16.67 | 2.85M |
| 12/1/2025 | $16.54 | $16.80 | $16.54 | $16.77 | 1.69M |
| 11/28/2025 | $16.73 | $16.73 | $16.30 | $16.55 | 2.09M |
| 11/27/2025 | $16.61 | $16.80 | $16.14 | $16.64 | 6.10M |
| 11/26/2025 | $16.84 | $17.16 | $16.69 | $16.94 | 4.17M |
| 11/25/2025 | $17.14 | $17.36 | $16.95 | $17.02 | 3.73M |
| 11/24/2025 | $17.30 | $17.64 | $16.85 | $16.95 | 8.89M |
| 11/21/2025 | $16.60 | $17.30 | $16.31 | $17.11 | 11.57M |
| 11/20/2025 | $16.22 | $16.97 | $16.22 | $16.66 | 5.35M |
| 11/19/2025 | $16.75 | $16.75 | $16.11 | $16.42 | 2.76M |
| 11/18/2025 | $16.94 | $16.94 | $16.07 | $16.25 | 4.53M |
| 11/17/2025 | $16.67 | $16.95 | $16.42 | $16.95 | 6.36M |
| 11/14/2025 | $16.95 | $16.95 | $16.59 | $16.67 | 3.34M |
| 11/13/2025 | $16.87 | $16.96 | $16.56 | $16.93 | 4.85M |
| 11/12/2025 | $16.81 | $16.94 | $16.73 | $16.88 | 2.86M |
| 11/11/2025 | $16.43 | $16.98 | $16.43 | $16.81 | 3.36M |
| 11/10/2025 | $15.71 | $16.60 | $15.71 | $16.60 | 4.09M |
| 11/7/2025 | $15.93 | $15.96 | $15.64 | $15.83 | 1.79M |
| 11/6/2025 | $16.03 | $16.08 | $15.67 | $15.83 | 1.75M |
| 11/5/2025 | $16.20 | $16.20 | $15.40 | $15.81 | 2.48M |
| 11/4/2025 | $16.17 | $16.28 | $15.66 | $15.69 | 3.29M |
| 11/3/2025 | $16.15 | $16.15 | $15.86 | $16.07 | 4.34M |
| 10/31/2025 | $16.32 | $16.32 | $15.87 | $15.94 | 3.00M |
| 10/30/2025 | $16.91 | $16.91 | $15.74 | $15.92 | 4.49M |
| 10/28/2025 | $16.94 | $16.94 | $16.49 | $16.63 | 2.03M |
| 10/27/2025 | $17.25 | $17.25 | $16.71 | $16.80 | 2.03M |
| 10/26/2025 | $17.25 | $17.25 | $16.71 | $16.80 | 1.43M |
| 10/24/2025 | $16.84 | $17.18 | $16.80 | $17.02 | 2.27M |
| 10/23/2025 | $17.31 | $17.31 | $16.82 | $16.97 | 2.27M |
| 10/22/2025 | $17.11 | $17.39 | $17.02 | $17.17 | 965,511 |
| 10/21/2025 | $17.36 | $17.59 | $17.08 | $17.17 | 1.86M |
| 10/20/2025 | $17.30 | $17.53 | $17.09 | $17.12 | 2.11M |
| 10/17/2025 | $17.50 | $17.70 | $17.25 | $17.40 | 4.49M |