2145.HK2145.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $74.60 | $76.60 | $74.60 | $76.35 | 446,200 |
| 1/14/2026 | $75.15 | $77.05 | $71.50 | $75.20 | 850,600 |
| 1/13/2026 | $78.45 | $78.45 | $74.40 | $74.60 | 880,100 |
| 1/12/2026 | $72.15 | $77.90 | $70.05 | $76.45 | 1.50M |
| 1/9/2026 | $71.00 | $72.55 | $69.35 | $72.15 | 999,475 |
| 1/8/2026 | $73.00 | $73.50 | $69.00 | $70.00 | 1.06M |
| 1/7/2026 | $72.95 | $75.05 | $70.05 | $73.00 | 2.29M |
| 1/6/2026 | $67.50 | $74.00 | $67.50 | $72.95 | 2.33M |
| 1/5/2026 | $70.00 | $70.35 | $67.05 | $68.75 | 3.18M |
| 1/2/2026 | $71.65 | $72.90 | $67.95 | $69.40 | 1.30M |
| 12/31/2025 | $72.25 | $73.35 | $70.70 | $72.80 | 1.17M |
| 12/30/2025 | $73.05 | $79.90 | $72.00 | $72.20 | 3.70M |
| 12/29/2025 | $79.00 | $79.00 | $57.00 | $74.05 | 8.47M |
| 12/24/2025 | $85.80 | $85.80 | $84.50 | $85.30 | 96,554 |
| 12/23/2025 | $87.00 | $87.80 | $85.00 | $86.35 | 378,600 |
| 12/22/2025 | $87.05 | $89.60 | $86.00 | $87.20 | 439,900 |
| 12/19/2025 | $82.85 | $88.10 | $81.50 | $88.00 | 1.43M |
| 12/18/2025 | $83.90 | $83.90 | $81.65 | $82.30 | 551,800 |
| 12/17/2025 | $83.70 | $84.20 | $82.45 | $83.90 | 618,700 |
| 12/16/2025 | $86.40 | $86.40 | $82.90 | $83.75 | 352,325 |
| 12/15/2025 | $85.05 | $87.30 | $84.50 | $84.85 | 380,371 |
| 12/12/2025 | $84.20 | $85.80 | $83.80 | $84.40 | 452,400 |
| 12/11/2025 | $86.80 | $86.80 | $83.00 | $83.65 | 565,600 |
| 12/10/2025 | $85.15 | $86.95 | $84.10 | $85.45 | 162,800 |
| 12/9/2025 | $86.80 | $88.10 | $86.05 | $86.35 | 449,200 |
| 12/8/2025 | $87.95 | $87.95 | $84.55 | $86.80 | 388,300 |
| 12/5/2025 | $87.00 | $87.70 | $83.75 | $86.50 | 568,002 |
| 12/4/2025 | $84.25 | $87.85 | $82.80 | $87.50 | 481,551 |
| 12/3/2025 | $86.95 | $86.95 | $83.30 | $83.90 | 590,232 |
| 12/2/2025 | $86.85 | $87.55 | $85.25 | $86.25 | 307,900 |
| 12/1/2025 | $87.20 | $87.90 | $85.55 | $87.30 | 359,000 |
| 11/28/2025 | $89.25 | $89.75 | $86.55 | $87.05 | 384,400 |
| 11/27/2025 | $85.20 | $90.00 | $83.90 | $89.20 | 754,700 |
| 11/26/2025 | $84.80 | $85.30 | $83.35 | $84.60 | 503,500 |
| 11/25/2025 | $83.55 | $85.75 | $83.35 | $84.25 | 611,300 |
| 11/24/2025 | $80.10 | $83.90 | $79.00 | $83.55 | 947,900 |
| 11/21/2025 | $81.00 | $82.25 | $79.45 | $80.10 | 873,500 |
| 11/20/2025 | $82.40 | $83.65 | $81.05 | $82.45 | 502,000 |
| 11/19/2025 | $82.35 | $83.90 | $81.10 | $82.10 | 349,090 |
| 11/18/2025 | $83.50 | $83.80 | $81.75 | $82.35 | 429,775 |
| 11/17/2025 | $81.10 | $83.90 | $81.10 | $83.20 | 348,525 |
| 11/14/2025 | $82.60 | $84.75 | $80.60 | $84.10 | 466,800 |
| 11/13/2025 | $86.00 | $86.00 | $81.85 | $82.60 | 720,015 |
| 11/12/2025 | $82.50 | $86.25 | $82.50 | $83.70 | 454,000 |
| 11/11/2025 | $83.40 | $84.40 | $81.35 | $82.55 | 641,100 |
| 11/10/2025 | $79.80 | $84.30 | $75.35 | $83.50 | 1.38M |
| 11/7/2025 | $82.60 | $82.90 | $80.00 | $80.25 | 771,100 |
| 11/6/2025 | $83.95 | $83.95 | $80.50 | $83.00 | 724,006 |
| 11/5/2025 | $81.55 | $83.15 | $80.05 | $83.15 | 1.07M |
| 11/4/2025 | $85.50 | $85.95 | $81.50 | $82.25 | 1.18M |
| 11/3/2025 | $83.00 | $87.65 | $82.20 | $85.00 | 1.56M |
| 10/31/2025 | $86.00 | $86.85 | $84.55 | $85.70 | 662,300 |
| 10/30/2025 | $85.85 | $88.30 | $83.25 | $85.65 | 2.88M |
| 10/28/2025 | $90.55 | $91.05 | $85.10 | $85.85 | 9.19M |
| 10/27/2025 | $92.30 | $93.35 | $89.15 | $91.80 | 611,300 |
| 10/24/2025 | $88.85 | $94.60 | $88.85 | $92.25 | 632,692 |
| 10/23/2025 | $91.85 | $94.45 | $88.05 | $88.85 | 1.52M |
| 10/22/2025 | $93.30 | $95.05 | $90.05 | $91.85 | 1.12M |
| 10/21/2025 | $97.85 | $97.85 | $93.25 | $93.25 | 1.15M |
| 10/20/2025 | $99.00 | $99.00 | $95.20 | $97.00 | 207,500 |
| 10/17/2025 | $102.00 | $102.60 | $95.55 | $96.45 | 970,192 |