2015.HK2015.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $63.80 | $65.05 | $63.40 | $64.00 | 3.82M |
| 1/14/2026 | $65.05 | $65.45 | $63.45 | $63.90 | 10.97M |
| 1/13/2026 | $66.00 | $66.90 | $64.80 | $65.05 | 11.71M |
| 1/12/2026 | $64.60 | $65.10 | $63.00 | $65.05 | 15.61M |
| 1/9/2026 | $65.45 | $66.20 | $64.85 | $65.05 | 9.19M |
| 1/8/2026 | $66.60 | $66.60 | $65.10 | $65.95 | 9.06M |
| 1/7/2026 | $66.80 | $67.40 | $66.25 | $66.80 | 12.29M |
| 1/6/2026 | $67.35 | $68.55 | $66.95 | $67.95 | 11.68M |
| 1/5/2026 | $67.05 | $67.05 | $65.75 | $66.35 | 13.28M |
| 1/2/2026 | $65.80 | $69.35 | $65.60 | $68.05 | 8.00M |
| 12/31/2025 | $66.40 | $67.05 | $64.30 | $64.85 | 9.14M |
| 12/30/2025 | $66.05 | $66.45 | $65.40 | $65.80 | 10.44M |
| 12/29/2025 | $67.05 | $67.95 | $65.90 | $66.10 | 14.95M |
| 12/24/2025 | $65.00 | $65.50 | $64.75 | $65.05 | 2.45M |
| 12/23/2025 | $66.05 | $66.40 | $64.85 | $65.15 | 6.39M |
| 12/22/2025 | $66.00 | $67.65 | $65.70 | $66.05 | 13.49M |
| 12/19/2025 | $63.15 | $65.50 | $63.10 | $65.45 | 26.11M |
| 12/18/2025 | $63.00 | $63.15 | $62.20 | $63.05 | 11.06M |
| 12/17/2025 | $64.20 | $64.60 | $63.50 | $64.10 | 10.58M |
| 12/16/2025 | $65.20 | $65.25 | $63.75 | $64.20 | 9.56M |
| 12/15/2025 | $65.80 | $67.80 | $65.60 | $65.60 | 9.20M |
| 12/12/2025 | $66.40 | $67.65 | $66.15 | $67.55 | 10.23M |
| 12/11/2025 | $66.75 | $67.00 | $65.60 | $65.65 | 9.74M |
| 12/10/2025 | $67.50 | $67.60 | $66.30 | $66.75 | 12.85M |
| 12/9/2025 | $69.55 | $69.90 | $67.60 | $67.70 | 11.19M |
| 12/8/2025 | $69.50 | $70.25 | $69.10 | $69.65 | 10.86M |
| 12/5/2025 | $69.00 | $69.90 | $68.30 | $69.90 | 12.33M |
| 12/4/2025 | $68.15 | $69.65 | $67.00 | $69.40 | 16.86M |
| 12/3/2025 | $70.00 | $70.45 | $69.60 | $69.75 | 9.28M |
| 12/2/2025 | $69.90 | $70.05 | $69.00 | $69.75 | 10.45M |
| 12/1/2025 | $71.75 | $71.75 | $69.90 | $70.30 | 14.24M |
| 11/28/2025 | $72.40 | $72.90 | $71.05 | $71.95 | 10.58M |
| 11/27/2025 | $71.65 | $73.45 | $71.40 | $72.55 | 11.97M |
| 11/26/2025 | $72.00 | $72.70 | $71.55 | $71.70 | 9.28M |
| 11/25/2025 | $71.35 | $72.45 | $70.80 | $72.00 | 11.90M |
| 11/24/2025 | $69.95 | $71.35 | $69.35 | $71.35 | 15.63M |
| 11/21/2025 | $69.15 | $69.75 | $68.40 | $68.65 | 13.92M |
| 11/20/2025 | $70.60 | $71.25 | $69.15 | $70.05 | 21.76M |
| 11/19/2025 | $73.35 | $73.35 | $71.15 | $71.30 | 15.98M |
| 11/18/2025 | $73.60 | $74.35 | $72.55 | $73.20 | 14.39M |
| 11/17/2025 | $77.35 | $78.05 | $75.25 | $75.40 | 17.91M |
| 11/14/2025 | $78.00 | $78.40 | $77.05 | $77.35 | 9.42M |
| 11/13/2025 | $78.65 | $79.70 | $77.70 | $79.15 | 10.58M |
| 11/12/2025 | $79.85 | $80.95 | $79.40 | $79.85 | 9.45M |
| 11/11/2025 | $79.15 | $79.90 | $78.55 | $79.65 | 8.49M |
| 11/10/2025 | $78.40 | $79.90 | $77.80 | $79.35 | 8.91M |
| 11/7/2025 | $78.60 | $78.95 | $77.25 | $77.50 | 6.67M |
| 11/6/2025 | $78.50 | $79.35 | $77.70 | $78.90 | 11.14M |
| 11/5/2025 | $76.60 | $77.95 | $76.00 | $77.35 | 12.21M |
| 11/4/2025 | $79.85 | $80.10 | $77.15 | $77.75 | 19.09M |
| 11/3/2025 | $80.10 | $81.95 | $78.80 | $80.90 | 16.96M |
| 10/31/2025 | $80.10 | $80.90 | $79.20 | $79.75 | 12.49M |
| 10/30/2025 | $81.60 | $82.00 | $79.90 | $80.55 | 23.59M |
| 10/28/2025 | $83.60 | $83.60 | $81.25 | $81.60 | 17.36M |
| 10/27/2025 | $84.40 | $84.55 | $82.50 | $83.60 | 30.43M |
| 10/26/2025 | $84.40 | $84.55 | $82.50 | $83.60 | 30.43M |
| 10/24/2025 | $86.20 | $87.15 | $83.10 | $85.10 | 23.24M |
| 10/23/2025 | $85.25 | $87.60 | $84.60 | $86.90 | 23.24M |
| 10/22/2025 | $85.50 | $86.30 | $84.75 | $85.85 | 8.04M |
| 10/21/2025 | $87.40 | $88.30 | $86.55 | $86.65 | 11.50M |
| 10/20/2025 | $87.30 | $87.45 | $85.70 | $86.40 | 10.02M |
| 10/17/2025 | $87.75 | $88.20 | $84.50 | $84.95 | 15.69M |