1919.HK1919.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $13.88 | $13.92 | $13.68 | $13.73 | 18.58M |
| 1/13/2026 | $13.90 | $14.04 | $13.78 | $13.87 | 17.58M |
| 1/12/2026 | $13.77 | $13.84 | $13.66 | $13.84 | 16.34M |
| 1/9/2026 | $13.65 | $13.79 | $13.63 | $13.77 | 12.39M |
| 1/8/2026 | $13.72 | $13.72 | $13.53 | $13.64 | 15.14M |
| 1/7/2026 | $13.79 | $13.89 | $13.66 | $13.72 | 13.03M |
| 1/6/2026 | $13.82 | $13.82 | $13.55 | $13.73 | 19.51M |
| 1/5/2026 | $13.93 | $13.93 | $13.66 | $13.75 | 17.96M |
| 1/2/2026 | $13.77 | $13.93 | $13.64 | $13.90 | 6.25M |
| 12/31/2025 | $13.98 | $14.01 | $13.74 | $13.75 | 7.59M |
| 12/30/2025 | $13.91 | $14.06 | $13.83 | $13.98 | 17.07M |
| 12/29/2025 | $13.88 | $13.91 | $13.71 | $13.91 | 15.28M |
| 12/24/2025 | $13.91 | $13.95 | $13.82 | $13.88 | 8.27M |
| 12/23/2025 | $13.70 | $13.93 | $13.70 | $13.91 | 15.45M |
| 12/22/2025 | $13.60 | $13.71 | $13.58 | $13.70 | 12.29M |
| 12/19/2025 | $13.69 | $13.74 | $13.47 | $13.53 | 23.91M |
| 12/18/2025 | $13.50 | $13.77 | $13.50 | $13.69 | 16.53M |
| 12/17/2025 | $13.37 | $13.59 | $13.34 | $13.56 | 12.32M |
| 12/16/2025 | $13.60 | $13.66 | $13.32 | $13.38 | 15.97M |
| 12/15/2025 | $13.68 | $13.77 | $13.45 | $13.60 | 30.89M |
| 12/12/2025 | $13.81 | $13.82 | $13.36 | $13.68 | 48.71M |
| 12/11/2025 | $13.65 | $13.96 | $13.62 | $13.72 | 22.33M |
| 12/10/2025 | $13.87 | $13.92 | $13.48 | $13.57 | 26.24M |
| 12/9/2025 | $13.74 | $13.95 | $13.69 | $13.86 | 19.22M |
| 12/8/2025 | $13.88 | $13.89 | $13.66 | $13.74 | 15.70M |
| 12/5/2025 | $13.97 | $14.02 | $13.82 | $13.88 | 14.76M |
| 12/4/2025 | $13.88 | $13.99 | $13.88 | $13.95 | 21.69M |
| 12/3/2025 | $13.77 | $13.86 | $13.71 | $13.83 | 15.53M |
| 12/2/2025 | $13.70 | $13.81 | $13.62 | $13.77 | 20.81M |
| 12/1/2025 | $13.23 | $13.64 | $13.23 | $13.62 | 19.83M |
| 11/28/2025 | $13.33 | $13.37 | $13.22 | $13.25 | 11.68M |
| 11/27/2025 | $13.25 | $13.36 | $13.17 | $13.31 | 14.59M |
| 11/26/2025 | $13.48 | $13.48 | $13.24 | $13.25 | 22.29M |
| 11/25/2025 | $13.47 | $13.51 | $13.38 | $13.40 | 20.38M |
| 11/24/2025 | $13.48 | $13.58 | $13.40 | $13.49 | 31.69M |
| 11/21/2025 | $13.66 | $13.66 | $13.42 | $13.47 | 24.57M |
| 11/20/2025 | $13.93 | $13.95 | $13.65 | $13.75 | 14.96M |
| 11/19/2025 | $13.71 | $13.99 | $13.68 | $13.87 | 17.45M |
| 11/18/2025 | $13.89 | $13.89 | $13.60 | $13.67 | 22.32M |
| 11/17/2025 | $14.20 | $14.20 | $13.78 | $13.90 | 33.06M |
| 11/14/2025 | $14.30 | $14.32 | $14.11 | $14.16 | 23.13M |
| 11/13/2025 | $14.40 | $14.41 | $14.23 | $14.36 | 20.11M |
| 11/12/2025 | $14.28 | $14.44 | $14.25 | $14.41 | 33.55M |
| 11/11/2025 | $14.28 | $14.40 | $14.10 | $14.23 | 28.12M |
| 11/10/2025 | $14.20 | $14.38 | $14.09 | $14.20 | 35.26M |
| 11/7/2025 | $13.82 | $14.23 | $13.76 | $14.20 | 57.12M |
| 11/6/2025 | $13.59 | $13.84 | $13.56 | $13.83 | 26.53M |
| 11/5/2025 | $13.60 | $13.60 | $13.31 | $13.59 | 40.97M |
| 11/4/2025 | $13.91 | $13.96 | $13.59 | $13.67 | 36.61M |
| 11/3/2025 | $13.51 | $13.93 | $13.41 | $13.88 | 44.88M |
| 10/31/2025 | $13.41 | $13.84 | $13.30 | $13.49 | 49.89M |
| 10/30/2025 | $13.18 | $13.48 | $13.18 | $13.38 | 33.91M |
| 10/28/2025 | $13.26 | $13.32 | $13.14 | $13.18 | 15.55M |
| 10/27/2025 | $13.20 | $13.35 | $13.05 | $13.26 | 29.93M |
| 10/26/2025 | $13.20 | $13.35 | $13.05 | $13.26 | 29.93M |
| 10/24/2025 | $12.90 | $13.00 | $12.90 | $12.98 | 14.95M |
| 10/23/2025 | $12.79 | $12.92 | $12.69 | $12.90 | 17.41M |
| 10/22/2025 | $12.74 | $12.79 | $12.64 | $12.78 | 11.94M |
| 10/21/2025 | $12.83 | $12.85 | $12.68 | $12.74 | 16.89M |
| 10/20/2025 | $12.84 | $12.88 | $12.63 | $12.74 | 14.73M |
| 10/17/2025 | $12.91 | $13.06 | $12.66 | $12.77 | 30.70M |
| 10/16/2025 | $12.44 | $12.93 | $12.35 | $12.92 | 54.23M |