2018.HK2018.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $38.72 | $40.08 | $38.52 | $39.74 | 4.94M |
| 1/14/2026 | $38.90 | $40.06 | $38.60 | $39.00 | 5.60M |
| 1/13/2026 | $39.58 | $40.10 | $38.70 | $39.10 | 3.17M |
| 1/12/2026 | $38.80 | $39.24 | $38.30 | $39.24 | 3.67M |
| 1/9/2026 | $39.00 | $39.00 | $38.12 | $38.38 | 3.16M |
| 1/8/2026 | $39.56 | $39.56 | $38.10 | $38.72 | 4.77M |
| 1/7/2026 | $39.92 | $39.92 | $39.18 | $39.60 | 3.51M |
| 1/6/2026 | $40.00 | $40.54 | $39.14 | $39.94 | 4.68M |
| 1/5/2026 | $40.18 | $40.70 | $39.38 | $40.40 | 4.23M |
| 1/2/2026 | $39.00 | $40.68 | $38.76 | $40.36 | 3.98M |
| 12/31/2025 | $39.42 | $40.28 | $38.98 | $39.00 | 3.19M |
| 12/30/2025 | $38.40 | $39.92 | $38.38 | $39.22 | 4.41M |
| 12/29/2025 | $38.94 | $39.46 | $38.22 | $38.40 | 2.56M |
| 12/24/2025 | $38.12 | $39.26 | $38.12 | $38.60 | 2.48M |
| 12/23/2025 | $37.88 | $38.18 | $37.44 | $37.92 | 2.09M |
| 12/22/2025 | $38.04 | $38.52 | $37.90 | $38.10 | 1.98M |
| 12/19/2025 | $38.00 | $38.78 | $37.80 | $37.82 | 2.84M |
| 12/18/2025 | $37.70 | $37.92 | $37.12 | $37.70 | 4.41M |
| 12/17/2025 | $38.28 | $38.36 | $37.30 | $38.14 | 4.67M |
| 12/16/2025 | $38.94 | $38.94 | $37.64 | $38.58 | 3.90M |
| 12/15/2025 | $38.80 | $39.00 | $38.18 | $38.86 | 3.71M |
| 12/12/2025 | $37.80 | $39.18 | $37.80 | $39.02 | 4.28M |
| 12/11/2025 | $38.38 | $39.06 | $37.20 | $37.68 | 5.29M |
| 12/10/2025 | $38.48 | $38.80 | $37.86 | $38.50 | 2.76M |
| 12/9/2025 | $39.26 | $39.26 | $37.68 | $38.18 | 4.90M |
| 12/8/2025 | $38.66 | $39.48 | $38.50 | $39.16 | 3.53M |
| 12/5/2025 | $39.00 | $39.26 | $38.26 | $38.48 | 5.26M |
| 12/4/2025 | $38.98 | $39.32 | $38.34 | $38.90 | 2.71M |
| 12/3/2025 | $39.28 | $39.60 | $38.42 | $38.60 | 3.92M |
| 12/2/2025 | $38.30 | $40.70 | $38.30 | $39.46 | 11.63M |
| 12/1/2025 | $36.70 | $38.24 | $36.70 | $37.96 | 6.46M |
| 11/28/2025 | $36.92 | $37.08 | $36.52 | $36.70 | 3.39M |
| 11/27/2025 | $36.98 | $37.46 | $36.72 | $36.92 | 2.19M |
| 11/26/2025 | $37.28 | $37.36 | $36.74 | $36.98 | 2.79M |
| 11/25/2025 | $37.50 | $37.86 | $36.74 | $37.20 | 4.11M |
| 11/24/2025 | $37.30 | $37.74 | $36.44 | $37.14 | 8.27M |
| 11/21/2025 | $37.64 | $37.64 | $36.56 | $37.00 | 6.23M |
| 11/20/2025 | $38.10 | $38.52 | $37.38 | $37.98 | 4.34M |
| 11/19/2025 | $38.36 | $38.60 | $37.66 | $37.72 | 5.42M |
| 11/18/2025 | $39.62 | $40.22 | $37.72 | $38.32 | 10.63M |
| 11/17/2025 | $39.70 | $40.72 | $38.90 | $40.30 | 4.62M |
| 11/14/2025 | $39.96 | $40.20 | $39.50 | $39.70 | 5.35M |
| 11/13/2025 | $40.00 | $40.84 | $39.38 | $40.50 | 6.56M |
| 11/12/2025 | $39.00 | $40.50 | $38.54 | $40.32 | 6.36M |
| 11/11/2025 | $38.94 | $39.28 | $38.34 | $38.86 | 2.40M |
| 11/10/2025 | $39.40 | $39.40 | $38.06 | $38.60 | 3.74M |
| 11/7/2025 | $39.78 | $39.80 | $38.82 | $38.88 | 3.20M |
| 11/6/2025 | $38.44 | $40.04 | $38.08 | $39.92 | 4.06M |
| 11/5/2025 | $38.88 | $38.88 | $37.32 | $38.38 | 6.59M |
| 11/4/2025 | $40.04 | $40.04 | $38.72 | $38.90 | 5.92M |
| 11/3/2025 | $40.00 | $40.28 | $38.72 | $40.08 | 4.78M |
| 10/31/2025 | $39.96 | $41.36 | $39.78 | $40.00 | 5.78M |
| 10/30/2025 | $40.72 | $40.72 | $39.22 | $39.96 | 7.17M |
| 10/28/2025 | $41.28 | $41.28 | $40.02 | $40.34 | 3.81M |
| 10/27/2025 | $41.00 | $41.50 | $40.38 | $40.88 | 5.55M |
| 10/24/2025 | $39.90 | $40.44 | $39.78 | $40.32 | 4.27M |
| 10/23/2025 | $39.50 | $39.88 | $38.80 | $39.66 | 3.03M |
| 10/22/2025 | $40.32 | $40.48 | $39.44 | $39.82 | 4.29M |
| 10/21/2025 | $40.60 | $41.86 | $40.32 | $40.80 | 8.31M |
| 10/20/2025 | $39.52 | $39.74 | $38.90 | $39.26 | 2.62M |
| 10/17/2025 | $40.74 | $40.92 | $38.40 | $38.64 | 6.74M |