2099.HK2099.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $186.00 | $193.50 | $183.10 | $189.10 | 2.65M |
| 1/15/2026 | $185.60 | $189.90 | $179.30 | $184.60 | 1.95M |
| 1/14/2026 | $183.40 | $183.50 | $175.20 | $182.90 | 2.55M |
| 1/13/2026 | $170.20 | $180.00 | $167.90 | $179.40 | 3.17M |
| 1/12/2026 | $167.00 | $172.00 | $163.00 | $167.10 | 2.67M |
| 1/9/2026 | $157.00 | $161.20 | $152.50 | $160.90 | 1.85M |
| 1/8/2026 | $161.90 | $161.90 | $154.20 | $157.00 | 1.74M |
| 1/7/2026 | $164.80 | $164.80 | $157.10 | $160.70 | 2.93M |
| 1/6/2026 | $163.20 | $165.00 | $160.10 | $163.20 | 2.60M |
| 1/5/2026 | $161.00 | $164.40 | $157.30 | $159.20 | 2.40M |
| 1/2/2026 | $160.30 | $161.80 | $153.20 | $161.80 | 385,400 |
| 12/31/2025 | $157.90 | $160.10 | $155.50 | $156.90 | 1.10M |
| 12/30/2025 | $152.40 | $158.60 | $149.20 | $157.90 | 1.72M |
| 12/29/2025 | $164.00 | $165.20 | $152.10 | $153.80 | 3.80M |
| 12/24/2025 | $164.50 | $165.40 | $160.00 | $161.90 | 706,321 |
| 12/23/2025 | $167.40 | $167.40 | $161.10 | $162.40 | 1.32M |
| 12/22/2025 | $154.00 | $163.50 | $154.00 | $163.10 | 3.37M |
| 12/19/2025 | $154.60 | $155.20 | $149.00 | $151.60 | 2.93M |
| 12/18/2025 | $156.00 | $158.40 | $152.30 | $153.90 | 1.60M |
| 12/17/2025 | $158.00 | $158.00 | $152.30 | $154.80 | 1.48M |
| 12/16/2025 | $157.00 | $160.40 | $151.00 | $154.40 | 1.97M |
| 12/15/2025 | $161.70 | $162.20 | $157.50 | $160.10 | 1.20M |
| 12/12/2025 | $161.80 | $162.50 | $158.30 | $162.10 | 2.30M |
| 12/11/2025 | $162.10 | $163.50 | $154.20 | $156.50 | 1.48M |
| 12/10/2025 | $163.00 | $165.00 | $157.90 | $159.30 | 1.77M |
| 12/9/2025 | $167.50 | $168.00 | $159.00 | $160.60 | 2.53M |
| 12/8/2025 | $170.00 | $170.00 | $163.50 | $168.20 | 1.56M |
| 12/5/2025 | $166.60 | $169.00 | $163.20 | $168.60 | 1.48M |
| 12/4/2025 | $171.50 | $171.90 | $162.90 | $164.90 | 3.05M |
| 12/3/2025 | $163.00 | $167.70 | $161.30 | $165.90 | 2.31M |
| 12/2/2025 | $165.80 | $166.60 | $161.60 | $163.50 | 2.50M |
| 12/1/2025 | $150.50 | $165.60 | $150.50 | $165.50 | 3.48M |
| 11/28/2025 | $142.00 | $149.50 | $142.00 | $148.60 | 2.73M |
| 11/27/2025 | $140.10 | $143.50 | $139.60 | $141.30 | 1.56M |
| 11/26/2025 | $139.00 | $142.10 | $136.70 | $138.90 | 1.52M |
| 11/25/2025 | $143.00 | $143.00 | $135.80 | $138.30 | 4.69M |
| 11/24/2025 | $141.80 | $141.80 | $136.00 | $138.70 | 14.19M |
| 11/21/2025 | $136.00 | $138.20 | $134.00 | $135.10 | 2.02M |
| 11/20/2025 | $141.80 | $143.40 | $137.20 | $139.30 | 1.97M |
| 11/19/2025 | $133.90 | $141.20 | $132.00 | $141.20 | 2.46M |
| 11/18/2025 | $136.00 | $136.00 | $129.60 | $130.50 | 2.06M |
| 11/17/2025 | $140.00 | $140.00 | $134.50 | $136.80 | 2.41M |
| 11/14/2025 | $145.20 | $148.40 | $140.90 | $141.50 | 2.05M |
| 11/13/2025 | $137.70 | $148.40 | $137.70 | $147.30 | 3.29M |
| 11/12/2025 | $139.80 | $140.70 | $133.20 | $136.90 | 2.10M |
| 11/11/2025 | $140.10 | $143.10 | $137.10 | $139.80 | 2.32M |
| 11/10/2025 | $133.00 | $137.90 | $132.30 | $137.10 | 2.45M |
| 11/7/2025 | $129.90 | $133.70 | $128.50 | $131.20 | 1.49M |
| 11/6/2025 | $127.60 | $129.50 | $127.10 | $128.70 | 1.59M |
| 11/5/2025 | $121.00 | $128.20 | $120.00 | $127.60 | 1.81M |
| 11/4/2025 | $128.50 | $128.50 | $122.80 | $123.70 | 1.72M |
| 11/3/2025 | $131.50 | $131.50 | $122.60 | $128.40 | 2.43M |
| 10/31/2025 | $130.40 | $135.20 | $130.20 | $131.40 | 3.33M |
| 10/30/2025 | $127.10 | $130.80 | $125.30 | $130.40 | 2.37M |
| 10/28/2025 | $125.70 | $129.20 | $122.70 | $123.80 | 1.89M |
| 10/27/2025 | $126.50 | $130.70 | $126.00 | $130.00 | 1.89M |
| 10/26/2025 | $126.50 | $130.70 | $126.00 | $130.00 | 1.55M |
| 10/24/2025 | $127.10 | $128.10 | $124.20 | $125.30 | 1.07M |
| 10/23/2025 | $127.50 | $127.50 | $121.50 | $125.20 | 1.72M |
| 10/22/2025 | $125.40 | $128.30 | $118.60 | $127.80 | 4.37M |
| 10/21/2025 | $132.50 | $135.50 | $130.30 | $131.20 | 2.32M |
| 10/20/2025 | $130.10 | $133.40 | $128.20 | $130.50 | 2.90M |