2252.HK2252.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $27.50 | $28.38 | $27.00 | $27.78 | 6.72M |
| 1/15/2026 | $28.48 | $29.22 | $26.90 | $27.40 | 9.28M |
| 1/14/2026 | $26.66 | $28.86 | $26.48 | $28.48 | 16.84M |
| 1/13/2026 | $27.20 | $27.52 | $25.52 | $26.22 | 9.60M |
| 1/12/2026 | $25.90 | $27.16 | $25.90 | $26.80 | 9.61M |
| 1/9/2026 | $25.40 | $26.00 | $25.08 | $25.26 | 5.41M |
| 1/8/2026 | $25.96 | $26.30 | $25.02 | $25.30 | 4.57M |
| 1/7/2026 | $26.22 | $26.46 | $25.46 | $25.68 | 6.19M |
| 1/6/2026 | $25.28 | $26.96 | $24.46 | $26.20 | 11.33M |
| 1/5/2026 | $25.00 | $25.50 | $24.66 | $24.78 | 8.31M |
| 1/2/2026 | $24.30 | $25.08 | $23.80 | $24.44 | 2.85M |
| 12/31/2025 | $26.54 | $26.54 | $24.18 | $24.30 | 7.88M |
| 12/30/2025 | $26.68 | $27.82 | $26.30 | $26.62 | 11.87M |
| 12/29/2025 | $22.62 | $27.80 | $22.38 | $26.68 | 23.67M |
| 12/24/2025 | $20.84 | $21.20 | $20.52 | $21.20 | 1.20M |
| 12/23/2025 | $21.60 | $21.60 | $20.70 | $20.84 | 1.58M |
| 12/22/2025 | $22.06 | $22.08 | $21.00 | $21.26 | 2.89M |
| 12/19/2025 | $20.66 | $21.92 | $20.66 | $21.54 | 3.87M |
| 12/18/2025 | $20.10 | $21.40 | $19.74 | $20.74 | 3.61M |
| 12/17/2025 | $20.20 | $20.30 | $19.64 | $20.10 | 2.27M |
| 12/16/2025 | $20.52 | $20.96 | $19.75 | $20.16 | 2.18M |
| 12/15/2025 | $21.00 | $21.00 | $19.74 | $20.52 | 2.74M |
| 12/12/2025 | $20.78 | $21.22 | $20.10 | $21.12 | 6.72M |
| 12/11/2025 | $21.30 | $21.56 | $20.66 | $20.70 | 2.44M |
| 12/10/2025 | $21.34 | $21.46 | $20.90 | $21.30 | 3.32M |
| 12/9/2025 | $22.68 | $22.68 | $21.26 | $21.40 | 4.28M |
| 12/8/2025 | $22.98 | $23.00 | $22.26 | $22.42 | 2.29M |
| 12/5/2025 | $23.98 | $24.06 | $22.60 | $22.66 | 3.96M |
| 12/4/2025 | $22.76 | $23.98 | $22.76 | $23.88 | 4.41M |
| 12/3/2025 | $22.88 | $23.06 | $22.46 | $22.64 | 1.41M |
| 12/2/2025 | $23.18 | $23.26 | $22.58 | $22.88 | 1.99M |
| 12/1/2025 | $22.68 | $23.26 | $22.32 | $23.08 | 3.02M |
| 11/28/2025 | $22.38 | $22.76 | $22.14 | $22.50 | 2.30M |
| 11/27/2025 | $21.68 | $22.44 | $21.68 | $22.06 | 1.27M |
| 11/26/2025 | $21.62 | $22.30 | $21.60 | $21.82 | 1.32M |
| 11/25/2025 | $22.36 | $22.70 | $21.70 | $22.00 | 3.13M |
| 11/24/2025 | $21.38 | $21.98 | $20.64 | $21.74 | 3.63M |
| 11/21/2025 | $21.98 | $21.98 | $20.74 | $21.20 | 2.83M |
| 11/20/2025 | $21.88 | $22.54 | $21.68 | $21.98 | 2.67M |
| 11/19/2025 | $22.02 | $22.32 | $21.60 | $21.88 | 1.77M |
| 11/18/2025 | $22.68 | $22.90 | $21.70 | $22.02 | 2.57M |
| 11/17/2025 | $23.58 | $23.58 | $22.68 | $22.78 | 1.88M |
| 11/14/2025 | $24.00 | $24.00 | $23.30 | $23.58 | 3.34M |
| 11/13/2025 | $24.50 | $24.62 | $24.00 | $24.42 | 2.27M |
| 11/12/2025 | $24.74 | $24.98 | $23.78 | $24.24 | 2.03M |
| 11/11/2025 | $25.00 | $25.38 | $24.40 | $24.72 | 1.61M |
| 11/10/2025 | $24.50 | $25.08 | $24.38 | $24.72 | 2.58M |
| 11/7/2025 | $25.70 | $25.78 | $24.50 | $24.66 | 3.14M |
| 11/6/2025 | $25.14 | $26.16 | $24.76 | $26.06 | 2.37M |
| 11/5/2025 | $25.02 | $25.46 | $24.18 | $25.38 | 4.98M |
| 11/4/2025 | $27.02 | $27.10 | $24.92 | $25.28 | 5.15M |
| 11/3/2025 | $27.42 | $27.52 | $26.60 | $27.12 | 2.09M |
| 10/31/2025 | $27.80 | $28.28 | $27.20 | $27.42 | 4.00M |
| 10/30/2025 | $27.54 | $27.86 | $26.60 | $27.46 | 2.89M |
| 10/28/2025 | $27.78 | $28.06 | $26.82 | $27.10 | 2.49M |
| 10/27/2025 | $28.50 | $28.80 | $27.62 | $27.78 | 2.91M |
| 10/26/2025 | $28.50 | $28.80 | $27.62 | $27.78 | 2.91M |
| 10/24/2025 | $27.90 | $28.60 | $27.50 | $27.62 | 3.88M |
| 10/23/2025 | $27.00 | $27.82 | $26.16 | $27.50 | 4.65M |
| 10/22/2025 | $28.06 | $28.30 | $26.86 | $26.98 | 3.30M |
| 10/21/2025 | $27.52 | $28.50 | $27.48 | $27.52 | 2.48M |
| 10/20/2025 | $27.30 | $28.16 | $27.14 | $27.42 | 4.05M |