1972.HK1972.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $22.76 | $23.26 | $22.68 | $23.04 | 7.15M |
| 1/15/2026 | $22.06 | $22.74 | $22.04 | $22.74 | 5.96M |
| 1/14/2026 | $22.36 | $22.76 | $21.72 | $22.06 | 9.09M |
| 1/13/2026 | $22.24 | $22.60 | $22.08 | $22.36 | 7.38M |
| 1/12/2026 | $21.56 | $22.34 | $21.46 | $22.18 | 10.44M |
| 1/9/2026 | $21.14 | $21.58 | $21.02 | $21.42 | 5.59M |
| 1/8/2026 | $21.34 | $21.48 | $21.14 | $21.20 | 6.86M |
| 1/7/2026 | $21.04 | $21.54 | $21.04 | $21.36 | 2.46M |
| 1/6/2026 | $20.80 | $21.46 | $20.80 | $21.06 | 3.51M |
| 1/5/2026 | $21.04 | $21.18 | $20.70 | $20.86 | 2.66M |
| 1/2/2026 | $20.94 | $21.16 | $20.88 | $21.16 | 1.64M |
| 12/31/2025 | $20.96 | $21.10 | $20.74 | $20.98 | 954,991 |
| 12/30/2025 | $20.86 | $21.14 | $20.76 | $20.92 | 1.55M |
| 12/29/2025 | $21.10 | $21.22 | $20.78 | $20.94 | 1.16M |
| 12/24/2025 | $21.04 | $21.24 | $20.98 | $21.04 | 1.14M |
| 12/23/2025 | $20.94 | $21.16 | $20.90 | $21.10 | 2.33M |
| 12/22/2025 | $21.20 | $21.24 | $20.92 | $21.00 | 3.10M |
| 12/19/2025 | $20.94 | $21.44 | $20.94 | $21.20 | 5.99M |
| 12/18/2025 | $20.86 | $21.36 | $20.74 | $21.06 | 2.79M |
| 12/17/2025 | $21.10 | $21.10 | $20.82 | $21.00 | 1.91M |
| 12/16/2025 | $21.24 | $21.24 | $21.00 | $21.12 | 3.34M |
| 12/15/2025 | $21.34 | $21.56 | $21.16 | $21.24 | 2.27M |
| 12/12/2025 | $21.16 | $21.62 | $21.12 | $21.44 | 5.52M |
| 12/11/2025 | $21.16 | $21.34 | $21.04 | $21.10 | 4.02M |
| 12/10/2025 | $21.02 | $21.22 | $20.94 | $21.06 | 3.45M |
| 12/9/2025 | $21.16 | $21.16 | $20.94 | $21.02 | 3.12M |
| 12/8/2025 | $21.10 | $21.20 | $20.92 | $21.10 | 2.92M |
| 12/5/2025 | $21.40 | $21.40 | $21.04 | $21.12 | 1.91M |
| 12/4/2025 | $21.48 | $21.58 | $21.22 | $21.30 | 3.93M |
| 12/3/2025 | $21.78 | $21.82 | $21.38 | $21.48 | 1.84M |
| 12/2/2025 | $21.12 | $21.90 | $21.12 | $21.80 | 5.45M |
| 12/1/2025 | $21.36 | $21.52 | $20.94 | $21.10 | 7.55M |
| 11/28/2025 | $21.92 | $21.92 | $21.28 | $21.36 | 3.99M |
| 11/27/2025 | $21.96 | $22.36 | $21.94 | $22.00 | 5.59M |
| 11/26/2025 | $21.90 | $22.10 | $21.82 | $21.94 | 4.61M |
| 11/25/2025 | $21.94 | $22.24 | $21.80 | $21.90 | 3.52M |
| 11/24/2025 | $21.74 | $22.10 | $21.54 | $22.00 | 3.42M |
| 11/21/2025 | $21.94 | $21.94 | $21.56 | $21.72 | 3.41M |
| 11/20/2025 | $22.06 | $22.42 | $21.92 | $22.04 | 3.29M |
| 11/19/2025 | $22.30 | $22.42 | $21.90 | $22.02 | 1.51M |
| 11/18/2025 | $22.56 | $22.58 | $22.02 | $22.10 | 3.23M |
| 11/17/2025 | $22.34 | $22.76 | $22.34 | $22.60 | 4.37M |
| 11/14/2025 | $22.76 | $23.02 | $22.62 | $22.70 | 2.90M |
| 11/13/2025 | $22.80 | $23.02 | $22.68 | $22.90 | 7.23M |
| 11/12/2025 | $22.04 | $23.00 | $22.00 | $22.82 | 8.77M |
| 11/11/2025 | $21.90 | $22.00 | $21.52 | $21.92 | 4.70M |
| 11/10/2025 | $21.70 | $22.08 | $21.70 | $22.02 | 4.86M |
| 11/7/2025 | $21.50 | $21.82 | $21.50 | $21.72 | 2.34M |
| 11/6/2025 | $21.90 | $22.06 | $21.56 | $21.66 | 2.66M |
| 11/5/2025 | $21.98 | $21.98 | $21.42 | $21.80 | 3.57M |
| 11/4/2025 | $21.58 | $22.02 | $21.50 | $21.98 | 4.07M |
| 11/3/2025 | $21.10 | $21.62 | $21.10 | $21.58 | 2.93M |
| 10/31/2025 | $21.18 | $21.52 | $21.04 | $21.20 | 2.27M |
| 10/30/2025 | $22.22 | $22.22 | $21.30 | $21.38 | 2.70M |
| 10/28/2025 | $21.50 | $21.84 | $21.50 | $21.80 | 2.07M |
| 10/27/2025 | $21.72 | $21.78 | $21.42 | $21.50 | 1.40M |
| 10/24/2025 | $21.26 | $21.70 | $21.26 | $21.64 | 2.78M |
| 10/23/2025 | $21.30 | $21.50 | $21.02 | $21.28 | 4.81M |
| 10/22/2025 | $21.30 | $21.60 | $21.16 | $21.44 | 5.24M |
| 10/21/2025 | $21.96 | $22.20 | $21.48 | $21.50 | 2.19M |
| 10/20/2025 | $21.30 | $22.00 | $21.30 | $21.96 | 1.15M |