2020.HK2020.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $80.80 | $83.40 | $80.70 | $82.25 | 5.36M |
| 1/14/2026 | $80.25 | $81.15 | $79.95 | $81.15 | 7.07M |
| 1/13/2026 | $79.40 | $80.60 | $79.30 | $80.20 | 10.22M |
| 1/12/2026 | $80.70 | $80.95 | $78.65 | $79.40 | 18.82M |
| 1/9/2026 | $81.15 | $81.40 | $80.10 | $80.30 | 13.16M |
| 1/8/2026 | $81.50 | $81.85 | $80.65 | $81.50 | 8.21M |
| 1/7/2026 | $82.40 | $82.70 | $81.20 | $81.50 | 7.07M |
| 1/6/2026 | $81.25 | $82.75 | $80.35 | $82.65 | 11.75M |
| 1/5/2026 | $81.25 | $81.50 | $80.10 | $80.35 | 8.65M |
| 1/2/2026 | $81.00 | $82.30 | $80.45 | $81.90 | 3.18M |
| 12/31/2025 | $80.65 | $81.25 | $79.90 | $80.55 | 4.10M |
| 12/30/2025 | $80.40 | $81.50 | $80.20 | $80.80 | 7.79M |
| 12/29/2025 | $81.70 | $82.20 | $80.00 | $80.30 | 9.40M |
| 12/24/2025 | $82.00 | $82.00 | $81.45 | $81.70 | 2.60M |
| 12/23/2025 | $82.80 | $82.85 | $81.30 | $82.25 | 3.66M |
| 12/22/2025 | $82.00 | $82.25 | $80.60 | $82.25 | 6.95M |
| 12/19/2025 | $82.40 | $82.70 | $80.90 | $81.50 | 5.30M |
| 12/18/2025 | $83.00 | $83.00 | $81.05 | $82.00 | 4.51M |
| 12/17/2025 | $81.70 | $83.25 | $81.40 | $83.00 | 5.75M |
| 12/16/2025 | $81.95 | $82.60 | $80.75 | $81.65 | 9.92M |
| 12/15/2025 | $81.40 | $83.40 | $80.90 | $82.10 | 9.43M |
| 12/12/2025 | $81.50 | $82.30 | $80.85 | $81.80 | 6.40M |
| 12/11/2025 | $81.50 | $81.85 | $79.85 | $80.40 | 7.23M |
| 12/10/2025 | $80.00 | $81.50 | $79.50 | $81.45 | 7.08M |
| 12/9/2025 | $81.10 | $81.55 | $80.00 | $80.20 | 6.93M |
| 12/8/2025 | $83.75 | $84.00 | $81.10 | $81.25 | 9.71M |
| 12/5/2025 | $83.70 | $83.95 | $82.45 | $83.50 | 6.69M |
| 12/4/2025 | $85.45 | $85.45 | $83.50 | $83.70 | 4.70M |
| 12/3/2025 | $85.20 | $85.50 | $84.05 | $84.50 | 5.49M |
| 12/2/2025 | $85.10 | $86.00 | $84.40 | $86.00 | 7.29M |
| 12/1/2025 | $84.85 | $85.50 | $83.70 | $84.10 | 6.14M |
| 11/28/2025 | $86.00 | $86.20 | $84.40 | $84.85 | 4.23M |
| 11/27/2025 | $84.25 | $86.10 | $83.65 | $85.65 | 9.72M |
| 11/26/2025 | $83.85 | $84.95 | $83.50 | $84.25 | 6.66M |
| 11/25/2025 | $83.60 | $83.90 | $82.50 | $82.90 | 4.00M |
| 11/24/2025 | $82.45 | $83.75 | $82.10 | $83.60 | 12.69M |
| 11/21/2025 | $82.30 | $83.20 | $81.40 | $82.00 | 7.54M |
| 11/20/2025 | $81.95 | $83.60 | $81.85 | $83.15 | 11.50M |
| 11/19/2025 | $80.90 | $82.20 | $80.90 | $81.40 | 8.51M |
| 11/18/2025 | $80.80 | $80.80 | $79.55 | $80.10 | 6.31M |
| 11/17/2025 | $81.80 | $82.10 | $80.20 | $80.80 | 6.62M |
| 11/14/2025 | $83.00 | $84.30 | $81.80 | $82.10 | 6.05M |
| 11/13/2025 | $82.90 | $84.50 | $82.90 | $83.90 | 7.95M |
| 11/12/2025 | $82.65 | $83.85 | $82.20 | $82.90 | 7.44M |
| 11/11/2025 | $83.25 | $83.60 | $81.65 | $82.25 | 6.95M |
| 11/10/2025 | $80.55 | $83.70 | $80.55 | $82.85 | 15.84M |
| 11/7/2025 | $80.05 | $80.90 | $79.90 | $80.50 | 6.99M |
| 11/6/2025 | $80.00 | $81.00 | $79.30 | $80.75 | 7.98M |
| 11/5/2025 | $78.80 | $80.00 | $78.35 | $79.85 | 6.79M |
| 11/4/2025 | $80.90 | $81.55 | $79.00 | $79.60 | 11.52M |
| 11/3/2025 | $80.90 | $82.00 | $80.90 | $81.35 | 6.83M |
| 10/31/2025 | $80.70 | $82.40 | $80.70 | $81.00 | 8.51M |
| 10/30/2025 | $80.85 | $82.60 | $80.85 | $81.70 | 23.96M |
| 10/28/2025 | $88.00 | $88.20 | $84.00 | $84.05 | 21.26M |
| 10/27/2025 | $89.10 | $89.10 | $86.90 | $87.80 | 21.26M |
| 10/26/2025 | $89.10 | $89.10 | $86.90 | $87.80 | 6.49M |
| 10/24/2025 | $88.30 | $89.30 | $87.70 | $88.30 | 6.17M |
| 10/23/2025 | $87.30 | $88.10 | $86.80 | $88.10 | 7.91M |
| 10/22/2025 | $87.50 | $88.05 | $86.65 | $87.50 | 6.60M |
| 10/21/2025 | $85.95 | $88.40 | $85.70 | $87.50 | 13.34M |
| 10/20/2025 | $86.00 | $86.25 | $85.05 | $85.70 | 6.14M |
| 10/17/2025 | $85.85 | $86.65 | $84.30 | $84.70 | 11.82M |