2162.HK2162.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $59.40 | $61.20 | $58.40 | $60.30 | 1.69M |
| 1/14/2026 | $59.65 | $60.15 | $58.15 | $59.40 | 2.05M |
| 1/13/2026 | $59.35 | $60.25 | $57.55 | $59.30 | 2.32M |
| 1/12/2026 | $58.65 | $60.35 | $58.05 | $58.85 | 2.65M |
| 1/9/2026 | $57.10 | $59.10 | $55.85 | $58.55 | 2.18M |
| 1/8/2026 | $59.65 | $59.95 | $57.75 | $58.65 | 2.06M |
| 1/7/2026 | $56.80 | $59.50 | $56.80 | $58.45 | 3.78M |
| 1/6/2026 | $55.05 | $57.20 | $54.80 | $56.80 | 1.77M |
| 1/5/2026 | $53.05 | $56.70 | $52.50 | $56.10 | 2.45M |
| 1/2/2026 | $53.35 | $54.30 | $52.25 | $53.45 | 277,500 |
| 12/31/2025 | $53.10 | $54.65 | $52.30 | $53.45 | 906,628 |
| 12/30/2025 | $53.60 | $53.60 | $52.00 | $53.40 | 1.83M |
| 12/29/2025 | $56.35 | $56.35 | $52.95 | $53.60 | 1.05M |
| 12/24/2025 | $53.00 | $55.55 | $53.00 | $54.20 | 1.06M |
| 12/23/2025 | $55.40 | $56.25 | $54.25 | $54.90 | 910,000 |
| 12/22/2025 | $56.00 | $56.05 | $54.35 | $55.10 | 985,000 |
| 12/19/2025 | $54.55 | $56.35 | $53.45 | $55.50 | 1.83M |
| 12/18/2025 | $54.50 | $54.90 | $52.75 | $53.70 | 1.55M |
| 12/17/2025 | $54.40 | $54.80 | $53.60 | $54.40 | 821,000 |
| 12/16/2025 | $53.95 | $54.05 | $52.05 | $53.65 | 1.96M |
| 12/15/2025 | $54.55 | $55.25 | $53.35 | $53.95 | 2.54M |
| 12/12/2025 | $56.40 | $56.40 | $51.70 | $54.55 | 3.79M |
| 12/11/2025 | $59.05 | $59.05 | $55.50 | $55.85 | 2.00M |
| 12/10/2025 | $57.95 | $58.55 | $57.15 | $58.10 | 840,270 |
| 12/9/2025 | $58.05 | $59.75 | $56.75 | $57.95 | 2.07M |
| 12/8/2025 | $61.60 | $62.70 | $56.85 | $57.70 | 2.39M |
| 12/5/2025 | $59.20 | $60.15 | $58.35 | $59.10 | 1.21M |
| 12/4/2025 | $58.50 | $60.50 | $57.50 | $58.95 | 1.57M |
| 12/3/2025 | $58.60 | $59.95 | $56.90 | $57.55 | 1.05M |
| 12/2/2025 | $61.95 | $61.95 | $58.80 | $59.05 | 1.34M |
| 12/1/2025 | $63.20 | $64.30 | $60.25 | $61.45 | 1.09M |
| 11/28/2025 | $64.15 | $65.80 | $62.30 | $62.35 | 1.33M |
| 11/27/2025 | $61.55 | $65.00 | $60.75 | $64.15 | 2.90M |
| 11/26/2025 | $59.75 | $61.95 | $59.50 | $60.55 | 2.62M |
| 11/25/2025 | $58.80 | $60.25 | $58.15 | $58.65 | 1.91M |
| 11/24/2025 | $57.95 | $57.95 | $56.40 | $57.60 | 1.95M |
| 11/21/2025 | $58.30 | $58.85 | $55.80 | $56.30 | 1.94M |
| 11/20/2025 | $60.80 | $61.55 | $57.55 | $59.15 | 754,650 |
| 11/19/2025 | $59.25 | $59.50 | $57.55 | $59.00 | 1.23M |
| 11/18/2025 | $62.60 | $62.75 | $58.80 | $59.25 | 1.42M |
| 11/17/2025 | $59.45 | $60.80 | $58.30 | $60.25 | 1.56M |
| 11/14/2025 | $59.05 | $63.00 | $59.05 | $60.50 | 2.14M |
| 11/13/2025 | $60.20 | $60.50 | $58.60 | $59.80 | 2.30M |
| 11/12/2025 | $58.50 | $60.35 | $58.00 | $59.10 | 1.51M |
| 11/11/2025 | $59.60 | $59.90 | $57.85 | $58.20 | 746,500 |
| 11/10/2025 | $57.35 | $59.40 | $56.50 | $59.00 | 2.23M |
| 11/7/2025 | $59.50 | $59.50 | $57.00 | $57.50 | 3.56M |
| 11/6/2025 | $63.00 | $63.00 | $58.00 | $59.45 | 4.20M |
| 11/5/2025 | $62.00 | $65.25 | $61.20 | $63.00 | 3.67M |
| 11/4/2025 | $64.50 | $64.50 | $61.90 | $62.20 | 1.80M |
| 11/3/2025 | $61.65 | $65.70 | $61.20 | $64.20 | 5.66M |
| 10/31/2025 | $57.35 | $60.80 | $56.00 | $60.25 | 4.53M |
| 10/30/2025 | $57.15 | $58.00 | $55.00 | $57.35 | 4.29M |
| 10/28/2025 | $58.50 | $58.80 | $55.50 | $56.45 | 2.64M |
| 10/27/2025 | $59.85 | $59.90 | $57.35 | $58.15 | 3.19M |
| 10/26/2025 | $59.85 | $59.90 | $57.35 | $58.15 | 3.19M |
| 10/24/2025 | $61.65 | $62.00 | $58.35 | $59.10 | 4.41M |
| 10/23/2025 | $62.15 | $63.90 | $59.10 | $60.80 | 4.41M |
| 10/22/2025 | $65.50 | $65.50 | $61.50 | $62.30 | 2.24M |
| 10/21/2025 | $63.30 | $65.00 | $62.85 | $63.60 | 1.20M |
| 10/20/2025 | $64.50 | $64.50 | $61.90 | $63.80 | 1.55M |
| 10/17/2025 | $66.25 | $67.50 | $62.10 | $62.80 | 2.67M |