2256.HK2256.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.51 | $14.73 | $14.42 | $14.73 | 1.24M |
| 1/14/2026 | $14.74 | $14.95 | $14.40 | $14.69 | 1.76M |
| 1/13/2026 | $14.05 | $14.99 | $14.05 | $14.73 | 918,000 |
| 1/12/2026 | $14.43 | $14.59 | $14.11 | $14.48 | 831,034 |
| 1/9/2026 | $14.31 | $14.71 | $14.20 | $14.40 | 983,600 |
| 1/8/2026 | $14.50 | $14.89 | $14.25 | $14.31 | 1.31M |
| 1/7/2026 | $13.86 | $14.48 | $13.86 | $14.39 | 1.71M |
| 1/6/2026 | $14.00 | $14.00 | $13.41 | $13.86 | 594,900 |
| 1/5/2026 | $13.07 | $14.00 | $12.62 | $13.72 | 1.77M |
| 1/2/2026 | $13.18 | $13.18 | $12.85 | $13.02 | 1.09M |
| 12/31/2025 | $13.11 | $13.18 | $12.95 | $13.01 | 1.55M |
| 12/30/2025 | $12.93 | $13.26 | $12.84 | $13.11 | 2.22M |
| 12/29/2025 | $13.37 | $13.37 | $12.67 | $12.90 | 1.58M |
| 12/24/2025 | $13.45 | $13.61 | $13.27 | $13.38 | 807,910 |
| 12/23/2025 | $13.60 | $13.64 | $13.12 | $13.44 | 901,000 |
| 12/22/2025 | $13.33 | $13.42 | $13.06 | $13.24 | 1.04M |
| 12/19/2025 | $13.22 | $13.57 | $13.00 | $13.48 | 2.44M |
| 12/18/2025 | $13.37 | $13.37 | $13.04 | $13.23 | 780,000 |
| 12/17/2025 | $13.54 | $13.69 | $13.32 | $13.53 | 906,000 |
| 12/16/2025 | $13.72 | $13.72 | $13.22 | $13.54 | 1.32M |
| 12/15/2025 | $13.93 | $13.94 | $13.39 | $13.56 | 1.22M |
| 12/12/2025 | $13.76 | $14.32 | $13.69 | $14.32 | 1.04M |
| 12/11/2025 | $14.11 | $14.18 | $13.60 | $13.69 | 1.25M |
| 12/10/2025 | $14.25 | $14.45 | $13.95 | $14.10 | 1.07M |
| 12/9/2025 | $14.00 | $14.32 | $13.92 | $14.25 | 923,652 |
| 12/8/2025 | $14.20 | $14.39 | $13.66 | $14.25 | 1.98M |
| 12/5/2025 | $14.10 | $14.25 | $13.73 | $14.20 | 1.48M |
| 12/4/2025 | $13.80 | $14.20 | $13.80 | $14.15 | 990,750 |
| 12/3/2025 | $14.36 | $14.36 | $13.53 | $13.80 | 2.45M |
| 12/2/2025 | $14.50 | $14.50 | $14.09 | $14.36 | 539,000 |
| 12/1/2025 | $14.30 | $14.56 | $13.98 | $14.50 | 1.11M |
| 11/28/2025 | $14.41 | $14.66 | $14.22 | $14.30 | 1.30M |
| 11/27/2025 | $14.31 | $14.78 | $14.01 | $14.50 | 1.45M |
| 11/26/2025 | $14.21 | $14.46 | $14.06 | $14.22 | 1.60M |
| 11/25/2025 | $14.30 | $14.58 | $13.99 | $14.21 | 4.26M |
| 11/24/2025 | $13.21 | $14.43 | $13.21 | $14.43 | 7.21M |
| 11/21/2025 | $13.97 | $13.97 | $12.97 | $13.07 | 3.72M |
| 11/20/2025 | $13.60 | $14.35 | $13.50 | $14.29 | 4.32M |
| 11/19/2025 | $13.98 | $13.98 | $13.32 | $13.60 | 2.74M |
| 11/18/2025 | $13.80 | $14.23 | $13.66 | $13.78 | 3.05M |
| 11/17/2025 | $14.69 | $14.69 | $13.97 | $14.21 | 2.16M |
| 11/14/2025 | $14.64 | $15.00 | $14.10 | $14.70 | 1.47M |
| 11/13/2025 | $14.08 | $14.78 | $14.05 | $14.64 | 1.15M |
| 11/12/2025 | $13.97 | $14.37 | $13.91 | $14.12 | 5.17M |
| 11/11/2025 | $14.31 | $14.39 | $13.70 | $13.99 | 2.25M |
| 11/10/2025 | $14.14 | $14.59 | $14.00 | $14.29 | 1.78M |
| 11/7/2025 | $14.58 | $14.63 | $14.00 | $14.16 | 1.36M |
| 11/6/2025 | $14.65 | $14.85 | $14.02 | $14.65 | 1.82M |
| 11/5/2025 | $14.34 | $14.60 | $14.04 | $14.58 | 1.47M |
| 11/4/2025 | $14.92 | $15.03 | $14.45 | $14.50 | 2.01M |
| 11/3/2025 | $14.85 | $15.09 | $14.14 | $14.97 | 2.92M |
| 10/31/2025 | $13.96 | $14.86 | $13.79 | $14.56 | 3.65M |
| 10/30/2025 | $14.68 | $14.68 | $13.71 | $13.96 | 2.40M |
| 10/28/2025 | $15.05 | $15.05 | $14.27 | $14.38 | 2.75M |
| 10/27/2025 | $14.85 | $15.22 | $14.47 | $14.85 | 2.04M |
| 10/24/2025 | $14.02 | $14.79 | $14.00 | $14.18 | 2.38M |
| 10/23/2025 | $15.11 | $15.26 | $14.02 | $14.47 | 7.47M |
| 10/22/2025 | $15.96 | $16.20 | $15.11 | $15.28 | 4.13M |
| 10/21/2025 | $15.67 | $16.30 | $15.60 | $16.08 | 1.53M |
| 10/20/2025 | $15.93 | $16.07 | $15.46 | $15.66 | 888,000 |
| 10/17/2025 | $16.03 | $16.55 | $15.20 | $15.37 | 2.43M |