2259.HK2259.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $165.40 | $169.90 | $164.00 | $165.70 | 1.59M |
| 1/15/2026 | $163.70 | $168.00 | $159.60 | $165.40 | 4.44M |
| 1/14/2026 | $161.40 | $165.00 | $160.20 | $164.10 | 3.26M |
| 1/13/2026 | $153.20 | $162.10 | $152.00 | $160.80 | 6.10M |
| 1/12/2026 | $154.20 | $155.20 | $149.00 | $153.00 | 3.06M |
| 1/9/2026 | $146.70 | $151.00 | $144.80 | $150.70 | 4.02M |
| 1/8/2026 | $147.20 | $148.00 | $144.90 | $146.50 | 2.28M |
| 1/7/2026 | $150.00 | $151.00 | $145.70 | $147.20 | 2.45M |
| 1/6/2026 | $143.70 | $150.90 | $143.70 | $149.50 | 3.12M |
| 1/5/2026 | $149.10 | $150.80 | $143.30 | $143.70 | 3.22M |
| 1/2/2026 | $146.10 | $148.60 | $144.70 | $147.60 | 1.11M |
| 12/31/2025 | $146.90 | $149.30 | $145.30 | $146.00 | 2.01M |
| 12/30/2025 | $141.00 | $145.40 | $139.30 | $144.00 | 3.46M |
| 12/29/2025 | $153.00 | $153.60 | $143.20 | $144.50 | 4.43M |
| 12/24/2025 | $154.80 | $155.60 | $152.80 | $153.50 | 1.78M |
| 12/23/2025 | $155.70 | $156.80 | $151.20 | $153.50 | 3.52M |
| 12/22/2025 | $149.80 | $152.00 | $148.20 | $151.90 | 5.30M |
| 12/19/2025 | $148.70 | $148.70 | $144.30 | $146.10 | 4.46M |
| 12/18/2025 | $150.50 | $151.90 | $147.00 | $149.00 | 2.81M |
| 12/17/2025 | $151.00 | $151.40 | $147.80 | $149.70 | 3.35M |
| 12/16/2025 | $154.00 | $154.00 | $147.30 | $148.90 | 6.21M |
| 12/15/2025 | $150.00 | $158.80 | $150.00 | $158.40 | 15.47M |
| 12/12/2025 | $145.00 | $149.00 | $144.00 | $147.00 | 5.96M |
| 12/11/2025 | $143.90 | $144.80 | $141.00 | $141.90 | 4.04M |
| 12/10/2025 | $139.00 | $143.00 | $138.30 | $142.90 | 4.31M |
| 12/9/2025 | $141.30 | $141.40 | $135.30 | $136.90 | 2.78M |
| 12/8/2025 | $147.50 | $147.50 | $139.90 | $141.40 | 3.61M |
| 12/5/2025 | $142.80 | $147.70 | $142.80 | $147.50 | 3.75M |
| 12/4/2025 | $144.90 | $145.50 | $142.40 | $144.60 | 2.34M |
| 12/3/2025 | $140.30 | $144.90 | $139.80 | $144.90 | 3.73M |
| 12/2/2025 | $141.90 | $144.00 | $139.60 | $140.10 | 2.46M |
| 12/1/2025 | $141.50 | $145.00 | $141.30 | $143.30 | 3.29M |
| 11/28/2025 | $139.80 | $142.80 | $139.10 | $139.20 | 3.25M |
| 11/27/2025 | $139.80 | $140.50 | $137.60 | $138.10 | 2.21M |
| 11/26/2025 | $139.00 | $139.80 | $137.00 | $137.60 | 2.17M |
| 11/25/2025 | $141.90 | $141.90 | $136.10 | $138.50 | 5.90M |
| 11/24/2025 | $134.90 | $139.50 | $133.20 | $139.00 | 17.66M |
| 11/21/2025 | $134.80 | $136.30 | $131.80 | $132.80 | 3.92M |
| 11/20/2025 | $141.80 | $142.00 | $135.30 | $137.10 | 3.04M |
| 11/19/2025 | $133.50 | $141.50 | $133.50 | $140.70 | 4.14M |
| 11/18/2025 | $136.20 | $137.20 | $130.90 | $132.50 | 3.74M |
| 11/17/2025 | $140.00 | $142.00 | $137.40 | $139.50 | 2.25M |
| 11/14/2025 | $138.30 | $143.80 | $138.30 | $141.60 | 2.19M |
| 11/13/2025 | $142.00 | $144.40 | $141.20 | $143.20 | 3.83M |
| 11/12/2025 | $144.40 | $144.40 | $137.70 | $140.20 | 3.61M |
| 11/11/2025 | $145.10 | $148.30 | $141.60 | $143.80 | 4.30M |
| 11/10/2025 | $139.10 | $144.90 | $139.10 | $143.80 | 4.71M |
| 11/7/2025 | $137.70 | $141.80 | $135.30 | $139.00 | 4.67M |
| 11/6/2025 | $132.00 | $138.50 | $129.60 | $137.90 | 7.74M |
| 11/5/2025 | $122.40 | $130.60 | $122.00 | $126.90 | 5.30M |
| 11/4/2025 | $128.00 | $129.90 | $123.80 | $127.00 | 3.37M |
| 11/3/2025 | $131.30 | $132.40 | $125.20 | $129.90 | 3.53M |
| 10/31/2025 | $131.50 | $137.20 | $130.10 | $131.40 | 3.19M |
| 10/30/2025 | $124.20 | $134.00 | $124.20 | $132.80 | 8.14M |
| 10/28/2025 | $126.10 | $126.30 | $121.40 | $122.20 | 9.72M |
| 10/27/2025 | $127.10 | $131.30 | $125.00 | $127.60 | 6.57M |
| 10/24/2025 | $131.20 | $133.40 | $128.00 | $129.50 | 3.89M |
| 10/23/2025 | $129.10 | $131.00 | $126.10 | $129.80 | 6.05M |
| 10/22/2025 | $125.00 | $136.00 | $125.00 | $131.30 | 14.49M |
| 10/21/2025 | $145.10 | $145.50 | $133.50 | $133.90 | 10.12M |
| 10/20/2025 | $142.00 | $144.50 | $136.50 | $139.90 | 9.71M |