2038.HK2038.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.86 | $18.86 | $18.66 | $18.79 | 10,000 |
| 1/14/2026 | $19.10 | $19.44 | $18.70 | $18.86 | 517,100 |
| 1/13/2026 | $19.12 | $19.33 | $18.82 | $19.09 | 445,502 |
| 1/12/2026 | $19.57 | $19.57 | $18.91 | $19.24 | 431,253 |
| 1/9/2026 | $19.72 | $19.77 | $19.34 | $19.55 | 278,660 |
| 1/8/2026 | $19.43 | $19.60 | $19.00 | $19.55 | 353,815 |
| 1/7/2026 | $19.00 | $19.45 | $18.97 | $19.43 | 544,992 |
| 1/6/2026 | $19.00 | $19.40 | $18.85 | $19.34 | 394,200 |
| 1/5/2026 | $19.22 | $19.72 | $18.85 | $19.25 | 514,100 |
| 1/2/2026 | $19.37 | $19.45 | $19.13 | $19.35 | 161,600 |
| 12/31/2025 | $18.81 | $19.76 | $18.20 | $19.49 | 1.47M |
| 12/30/2025 | $19.04 | $19.04 | $18.66 | $18.79 | 424,040 |
| 12/29/2025 | $18.98 | $19.40 | $18.90 | $18.90 | 461,300 |
| 12/24/2025 | $18.71 | $19.20 | $18.71 | $18.98 | 179,309 |
| 12/23/2025 | $18.84 | $19.13 | $18.59 | $18.93 | 587,084 |
| 12/22/2025 | $19.00 | $19.26 | $19.00 | $19.00 | 146,086 |
| 12/19/2025 | $18.99 | $19.06 | $18.83 | $18.83 | 466,300 |
| 12/18/2025 | $19.46 | $19.46 | $18.59 | $18.75 | 411,500 |
| 12/17/2025 | $18.80 | $19.31 | $18.60 | $19.31 | 715,698 |
| 12/16/2025 | $19.70 | $19.89 | $18.88 | $19.00 | 887,715 |
| 12/15/2025 | $20.34 | $20.34 | $19.50 | $19.65 | 469,200 |
| 12/12/2025 | $400.00 | $410.00 | $397.40 | $400.00 | 589,166 |
| 12/11/2025 | $410.80 | $414.40 | $399.00 | $400.40 | 605,419 |
| 12/10/2025 | $404.80 | $408.80 | $400.80 | $408.80 | 344,336 |
| 12/9/2025 | $405.20 | $415.20 | $405.20 | $412.80 | 880,342 |
| 12/8/2025 | $407.60 | $414.00 | $404.00 | $405.20 | 285,255 |
| 12/5/2025 | $406.00 | $409.20 | $400.00 | $407.60 | 523,594 |
| 12/4/2025 | $412.40 | $412.80 | $396.00 | $406.40 | 906,935 |
| 12/3/2025 | $395.40 | $425.20 | $395.40 | $411.20 | 3.81M |
| 12/2/2025 | $375.40 | $399.20 | $375.40 | $395.40 | 2.25M |
| 12/1/2025 | $379.80 | $382.60 | $374.00 | $375.20 | 294,676 |
| 11/28/2025 | $18.90 | $19.03 | $18.81 | $19.00 | 182,500 |
| 11/27/2025 | $18.79 | $19.36 | $18.77 | $18.93 | 700,304 |
| 11/26/2025 | $18.57 | $19.16 | $18.57 | $19.08 | 1.16M |
| 11/25/2025 | $18.40 | $18.98 | $18.02 | $18.88 | 1.79M |
| 11/24/2025 | $17.44 | $19.08 | $17.30 | $19.08 | 1.74M |
| 11/21/2025 | $17.90 | $17.90 | $17.32 | $17.40 | 659,959 |
| 11/20/2025 | $18.20 | $18.38 | $17.93 | $18.35 | 299,492 |
| 11/19/2025 | $18.04 | $18.05 | $17.60 | $17.91 | 552,700 |
| 11/18/2025 | $18.29 | $18.29 | $17.85 | $18.05 | 833,017 |
| 11/17/2025 | $18.57 | $18.72 | $18.32 | $18.39 | 518,909 |
| 11/14/2025 | $19.39 | $19.39 | $18.63 | $18.63 | 427,700 |
| 11/13/2025 | $19.30 | $19.40 | $19.00 | $19.26 | 538,902 |
| 11/12/2025 | $19.16 | $19.16 | $18.70 | $19.10 | 266,812 |
| 11/11/2025 | $19.01 | $19.59 | $18.75 | $19.13 | 656,533 |
| 11/10/2025 | $18.39 | $19.08 | $18.39 | $19.01 | 1.20M |
| 11/7/2025 | $17.53 | $18.25 | $17.17 | $18.05 | 1.02M |
| 11/6/2025 | $17.76 | $17.95 | $17.50 | $17.89 | 807,563 |
| 11/5/2025 | $17.74 | $17.92 | $17.40 | $17.74 | 607,388 |
| 11/4/2025 | $18.72 | $18.72 | $17.71 | $18.18 | 1.31M |
| 11/3/2025 | $18.60 | $18.83 | $18.40 | $18.72 | 541,373 |
| 10/31/2025 | $18.85 | $19.20 | $18.57 | $18.57 | 609,579 |
| 10/30/2025 | $19.28 | $19.65 | $18.95 | $19.22 | 1.20M |
| 10/28/2025 | $19.45 | $19.50 | $18.80 | $19.28 | 1.27M |
| 10/27/2025 | $18.94 | $19.42 | $18.90 | $19.39 | 781,050 |
| 10/24/2025 | $18.47 | $18.92 | $18.40 | $18.81 | 903,500 |
| 10/23/2025 | $19.47 | $19.47 | $18.02 | $18.39 | 1.44M |
| 10/22/2025 | $18.78 | $19.30 | $18.75 | $19.30 | 1.10M |
| 10/21/2025 | $18.27 | $19.44 | $18.27 | $18.78 | 2.22M |
| 10/20/2025 | $17.48 | $18.33 | $17.30 | $18.25 | 885,618 |
| 10/17/2025 | $18.34 | $18.47 | $17.10 | $17.28 | 1.64M |