1913.HK1913.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $42.70 | $42.70 | $41.78 | $42.20 | 2.23M |
| 1/15/2026 | $42.70 | $43.20 | $42.00 | $42.88 | 1.96M |
| 1/14/2026 | $43.16 | $43.28 | $42.66 | $42.70 | 2.16M |
| 1/13/2026 | $43.26 | $44.22 | $42.94 | $43.14 | 1.59M |
| 1/12/2026 | $42.50 | $43.18 | $42.22 | $42.54 | 2.57M |
| 1/9/2026 | $43.00 | $43.90 | $42.82 | $43.20 | 3.82M |
| 1/8/2026 | $43.28 | $43.28 | $42.12 | $42.60 | 3.53M |
| 1/7/2026 | $43.88 | $44.24 | $42.90 | $43.28 | 4.14M |
| 1/6/2026 | $43.30 | $44.00 | $42.82 | $43.72 | 3.38M |
| 1/5/2026 | $44.00 | $44.62 | $42.42 | $43.30 | 2.83M |
| 1/2/2026 | $45.20 | $45.48 | $44.62 | $44.70 | 420,413 |
| 12/31/2025 | $45.14 | $45.20 | $44.94 | $45.00 | 850,447 |
| 12/30/2025 | $45.04 | $45.60 | $44.96 | $45.06 | 1.14M |
| 12/29/2025 | $45.56 | $45.70 | $44.60 | $45.04 | 1.02M |
| 12/24/2025 | $45.10 | $45.80 | $44.68 | $45.56 | 1.12M |
| 12/23/2025 | $45.48 | $45.52 | $44.56 | $45.20 | 1.83M |
| 12/22/2025 | $46.50 | $46.50 | $44.14 | $44.90 | 1.50M |
| 12/19/2025 | $47.08 | $47.60 | $46.54 | $47.10 | 3.53M |
| 12/18/2025 | $45.02 | $46.76 | $44.98 | $46.68 | 980,703 |
| 12/17/2025 | $45.10 | $45.46 | $44.22 | $45.28 | 532,778 |
| 12/16/2025 | $45.20 | $45.40 | $44.66 | $45.10 | 1.60M |
| 12/15/2025 | $45.24 | $45.82 | $45.02 | $45.54 | 1.13M |
| 12/12/2025 | $44.96 | $46.00 | $44.70 | $46.00 | 1.93M |
| 12/11/2025 | $46.50 | $46.50 | $44.72 | $44.80 | 1.31M |
| 12/10/2025 | $45.00 | $45.34 | $44.92 | $45.12 | 1.92M |
| 12/9/2025 | $45.50 | $45.50 | $44.66 | $45.04 | 1.62M |
| 12/8/2025 | $45.92 | $45.92 | $44.72 | $45.06 | 1.56M |
| 12/5/2025 | $43.40 | $45.00 | $43.40 | $44.60 | 1.16M |
| 12/4/2025 | $45.00 | $45.00 | $43.58 | $44.86 | 1.14M |
| 12/3/2025 | $46.00 | $46.10 | $45.46 | $45.62 | 615,363 |
| 12/2/2025 | $46.40 | $46.80 | $45.76 | $46.10 | 1.41M |
| 12/1/2025 | $46.04 | $46.56 | $46.02 | $46.46 | 422,802 |
| 11/28/2025 | $45.46 | $46.14 | $45.30 | $46.08 | 336,000 |
| 11/27/2025 | $45.70 | $46.96 | $44.52 | $45.68 | 809,035 |
| 11/26/2025 | $46.00 | $46.92 | $45.74 | $46.22 | 983,891 |
| 11/25/2025 | $46.00 | $46.40 | $45.14 | $46.00 | 1.49M |
| 11/24/2025 | $44.42 | $45.00 | $43.68 | $44.80 | 2.51M |
| 11/21/2025 | $45.00 | $45.00 | $44.00 | $44.28 | 2.27M |
| 11/20/2025 | $45.50 | $45.50 | $44.72 | $45.20 | 741,437 |
| 11/19/2025 | $46.18 | $46.58 | $45.50 | $46.00 | 1.06M |
| 11/18/2025 | $46.50 | $46.90 | $45.22 | $45.60 | 2.32M |
| 11/17/2025 | $47.00 | $47.66 | $46.40 | $47.04 | 1.27M |
| 11/14/2025 | $48.18 | $48.18 | $45.52 | $46.96 | 2.37M |
| 11/13/2025 | $48.68 | $48.68 | $47.80 | $48.20 | 2.48M |
| 11/12/2025 | $47.10 | $49.44 | $47.10 | $48.68 | 6.07M |
| 11/11/2025 | $46.80 | $47.22 | $46.30 | $47.10 | 1.90M |
| 11/10/2025 | $45.00 | $46.52 | $44.86 | $46.32 | 2.25M |
| 11/7/2025 | $45.20 | $45.64 | $44.08 | $44.40 | 1.16M |
| 11/6/2025 | $45.60 | $45.60 | $44.50 | $45.10 | 1.40M |
| 11/5/2025 | $47.00 | $47.08 | $44.84 | $45.30 | 1.68M |
| 11/4/2025 | $47.42 | $47.76 | $46.40 | $46.90 | 2.49M |
| 11/3/2025 | $46.16 | $46.40 | $45.74 | $46.26 | 1.26M |
| 10/31/2025 | $47.80 | $47.88 | $45.52 | $45.94 | 2.15M |
| 10/30/2025 | $49.54 | $49.54 | $46.74 | $47.32 | 3.00M |
| 10/28/2025 | $50.50 | $50.60 | $48.74 | $49.60 | 3.20M |
| 10/27/2025 | $50.50 | $52.00 | $49.70 | $50.25 | 4.26M |
| 10/26/2025 | $50.50 | $52.00 | $49.70 | $50.25 | 4.26M |
| 10/24/2025 | $47.90 | $49.52 | $47.44 | $49.28 | 7.90M |
| 10/23/2025 | $46.66 | $46.66 | $45.10 | $46.30 | 7.89M |
| 10/22/2025 | $47.46 | $47.46 | $46.42 | $46.70 | 4.98M |
| 10/21/2025 | $47.36 | $47.80 | $46.06 | $47.52 | 4.04M |
| 10/20/2025 | $46.78 | $47.40 | $46.30 | $47.10 | 2.97M |