2190.HK(2190.HK)
2190.HK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $19.62 | $19.70 | $19.06 | $19.36 | 158,094 |
| 7/17/2026 | $20.34 | $20.34 | $19.10 | $19.53 | 306,942 |
| 7/16/2026 | $20.36 | $20.36 | $19.90 | $20.36 | 298,902 |
| 7/15/2026 | $19.76 | $20.42 | $19.71 | $19.98 | 335,525 |
| 7/14/2026 | $19.22 | $19.64 | $18.80 | $19.57 | 180,219 |
| 7/13/2026 | $19.12 | $19.62 | $18.91 | $19.28 | 290,116 |
| 7/10/2026 | $18.76 | $19.30 | $18.70 | $19.27 | 220,718 |
| 7/9/2026 | $19.13 | $19.63 | $18.83 | $18.93 | 259,584 |
| 7/8/2026 | $19.43 | $19.44 | $19.00 | $19.28 | 246,782 |
| 7/7/2026 | $19.57 | $19.98 | $19.11 | $19.43 | 236,599 |
| 7/6/2026 | $20.00 | $20.32 | $19.42 | $19.73 | 866,994 |
| 7/3/2026 | $19.06 | $20.00 | $19.06 | $20.00 | 565,766 |
| 7/2/2026 | $18.50 | $19.31 | $18.50 | $18.99 | 614,665 |
| 6/30/2026 | $18.41 | $18.58 | $17.84 | $18.14 | 288,032 |
| 6/29/2026 | $17.74 | $18.57 | $17.47 | $18.53 | 434,505 |
| 6/26/2026 | $17.71 | $17.81 | $17.10 | $17.35 | 815,998 |
| 6/25/2026 | $18.09 | $18.12 | $17.41 | $17.77 | 258,370 |
| 6/24/2026 | $18.22 | $18.52 | $17.33 | $18.09 | 303,241 |
| 6/23/2026 | $18.60 | $18.60 | $17.61 | $18.22 | 958,989 |
| 6/22/2026 | $18.70 | $18.70 | $17.50 | $18.09 | 685,224 |
| 6/18/2026 | $18.71 | $19.00 | $18.29 | $18.40 | 784,068 |
| 6/17/2026 | $18.78 | $18.88 | $18.49 | $18.70 | 355,688 |
| 6/16/2026 | $19.09 | $19.10 | $18.61 | $18.76 | 322,637 |
| 6/15/2026 | $19.00 | $19.19 | $18.78 | $19.13 | 568,410 |
| 6/12/2026 | $18.19 | $19.12 | $18.05 | $19.12 | 595,854 |
| 6/11/2026 | $18.91 | $19.08 | $18.00 | $18.19 | 1.06M |
| 6/10/2026 | $19.49 | $19.49 | $18.50 | $19.00 | 486,231 |
| 6/9/2026 | $19.13 | $19.16 | $18.60 | $19.16 | 486,720 |
| 6/8/2026 | $19.57 | $19.57 | $18.93 | $19.19 | 321,708 |
| 6/5/2026 | $20.00 | $20.14 | $19.46 | $19.74 | 248,294 |
| 6/4/2026 | $19.85 | $20.20 | $19.46 | $20.00 | 1.33M |
| 6/3/2026 | $20.20 | $20.20 | $19.16 | $19.77 | 753,643 |
| 6/2/2026 | $20.22 | $20.38 | $19.80 | $20.38 | 333,621 |
| 6/1/2026 | $20.06 | $20.52 | $19.91 | $20.24 | 448,357 |
| 5/29/2026 | $20.78 | $20.80 | $20.04 | $20.04 | 362,644 |
| 5/28/2026 | $20.66 | $21.00 | $20.46 | $20.70 | 600,049 |
| 5/27/2026 | $20.88 | $21.18 | $20.20 | $20.80 | 584,002 |
| 5/26/2026 | $20.92 | $21.00 | $19.95 | $21.00 | 1.54M |
| 5/22/2026 | $21.22 | $21.22 | $20.70 | $20.92 | 424,015 |
| 5/21/2026 | $20.92 | $21.24 | $20.70 | $21.00 | 282,693 |
| 5/20/2026 | $21.22 | $21.22 | $20.70 | $20.90 | 419,137 |
| 5/19/2026 | $21.36 | $21.58 | $21.16 | $21.26 | 461,770 |
| 5/18/2026 | $21.76 | $21.76 | $20.98 | $21.18 | 568,532 |
| 5/15/2026 | $22.16 | $22.16 | $21.46 | $21.90 | 447,573 |
| 5/14/2026 | $22.04 | $22.30 | $21.60 | $22.16 | 515,887 |
| 5/13/2026 | $22.00 | $22.24 | $21.76 | $22.16 | 553,238 |
| 5/12/2026 | $22.70 | $22.70 | $22.04 | $22.22 | 531,148 |
| 5/11/2026 | $22.30 | $22.68 | $21.64 | $22.64 | 651,185 |
| 5/8/2026 | $21.92 | $22.48 | $21.56 | $22.48 | 553,042 |
| 5/7/2026 | $22.40 | $22.40 | $21.90 | $22.28 | 516,541 |
| 5/6/2026 | $22.98 | $23.00 | $22.00 | $22.18 | 548,288 |
| 5/5/2026 | $22.70 | $23.04 | $22.58 | $23.00 | 482,274 |
| 5/4/2026 | $22.64 | $23.06 | $22.16 | $23.00 | 635,335 |
| 4/30/2026 | $22.56 | $22.94 | $22.44 | $22.94 | 569,891 |
| 4/29/2026 | $22.52 | $22.86 | $22.44 | $22.64 | 483,916 |
| 4/28/2026 | $22.32 | $23.14 | $22.30 | $22.60 | 580,638 |
| 4/27/2026 | $22.94 | $23.14 | $22.64 | $23.14 | 551,006 |
| 4/24/2026 | $22.32 | $23.06 | $22.14 | $22.92 | 499,205 |
| 4/23/2026 | $23.22 | $23.22 | $22.42 | $22.64 | 505,851 |
| 4/22/2026 | $23.10 | $23.30 | $22.98 | $23.18 | 485,931 |
| 4/21/2026 | $23.30 | $23.48 | $22.90 | $23.38 | 595,505 |