2268.HK2268.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $72.95 | $74.90 | $72.10 | $74.60 | 8.43M |
| 1/12/2026 | $70.90 | $73.65 | $69.95 | $71.30 | 4.19M |
| 1/9/2026 | $68.10 | $71.00 | $67.50 | $70.90 | 3.83M |
| 1/8/2026 | $69.05 | $69.35 | $67.10 | $68.40 | 2.67M |
| 1/7/2026 | $65.20 | $68.75 | $65.20 | $68.50 | 5.06M |
| 1/6/2026 | $63.55 | $65.25 | $62.50 | $65.15 | 3.04M |
| 1/5/2026 | $61.15 | $63.95 | $60.50 | $63.40 | 4.44M |
| 1/2/2026 | $60.60 | $61.65 | $60.50 | $61.35 | 764,217 |
| 12/31/2025 | $62.15 | $62.70 | $60.40 | $60.75 | 2.06M |
| 12/30/2025 | $61.45 | $62.45 | $61.00 | $62.15 | 4.05M |
| 12/29/2025 | $63.10 | $64.30 | $62.05 | $62.30 | 4.01M |
| 12/24/2025 | $65.35 | $65.35 | $62.40 | $63.05 | 4.03M |
| 12/23/2025 | $66.00 | $67.45 | $64.55 | $65.15 | 3.31M |
| 12/22/2025 | $69.95 | $70.10 | $64.50 | $67.00 | 8.70M |
| 12/19/2025 | $68.85 | $71.50 | $68.45 | $70.00 | 3.91M |
| 12/18/2025 | $67.85 | $69.35 | $66.05 | $67.95 | 2.19M |
| 12/17/2025 | $69.00 | $69.00 | $66.10 | $67.35 | 2.49M |
| 12/16/2025 | $69.50 | $69.50 | $66.30 | $68.30 | 4.78M |
| 12/15/2025 | $66.75 | $69.10 | $66.60 | $68.80 | 6.96M |
| 12/12/2025 | $70.85 | $70.85 | $66.30 | $66.30 | 9.61M |
| 12/11/2025 | $71.75 | $72.80 | $70.25 | $70.60 | 5.09M |
| 12/10/2025 | $69.60 | $70.60 | $67.80 | $70.50 | 4.26M |
| 12/9/2025 | $68.00 | $71.15 | $67.55 | $69.60 | 6.80M |
| 12/8/2025 | $68.70 | $68.90 | $66.10 | $67.35 | 2.10M |
| 12/5/2025 | $67.60 | $69.25 | $67.40 | $67.50 | 3.03M |
| 12/4/2025 | $63.65 | $68.35 | $62.95 | $68.00 | 5.60M |
| 12/3/2025 | $64.60 | $65.20 | $62.30 | $63.25 | 5.00M |
| 12/2/2025 | $66.30 | $66.30 | $64.80 | $65.45 | 1.85M |
| 12/1/2025 | $65.45 | $66.65 | $65.00 | $66.05 | 2.08M |
| 11/28/2025 | $65.85 | $66.20 | $64.55 | $65.45 | 2.88M |
| 11/27/2025 | $66.70 | $67.10 | $63.70 | $65.55 | 7.13M |
| 11/26/2025 | $67.00 | $68.85 | $66.50 | $66.95 | 3.21M |
| 11/25/2025 | $68.75 | $69.15 | $66.45 | $66.90 | 4.00M |
| 11/24/2025 | $66.45 | $68.95 | $66.45 | $67.90 | 12.66M |
| 11/21/2025 | $67.50 | $67.95 | $66.00 | $66.45 | 3.52M |
| 11/20/2025 | $69.20 | $71.40 | $67.80 | $69.10 | 2.46M |
| 11/19/2025 | $67.50 | $69.35 | $66.45 | $68.80 | 4.57M |
| 11/18/2025 | $69.00 | $69.70 | $66.75 | $67.00 | 5.05M |
| 11/17/2025 | $70.00 | $70.00 | $67.20 | $69.00 | 4.10M |
| 11/14/2025 | $69.65 | $71.35 | $68.75 | $69.55 | 3.76M |
| 11/13/2025 | $67.50 | $71.50 | $67.45 | $70.80 | 3.79M |
| 11/12/2025 | $68.30 | $68.85 | $65.85 | $67.50 | 3.18M |
| 11/11/2025 | $69.10 | $69.85 | $66.85 | $67.50 | 2.45M |
| 11/10/2025 | $67.50 | $69.50 | $67.00 | $68.80 | 2.44M |
| 11/7/2025 | $71.60 | $71.80 | $67.65 | $68.05 | 5.64M |
| 11/6/2025 | $71.00 | $72.35 | $70.00 | $71.50 | 2.42M |
| 11/5/2025 | $69.00 | $71.90 | $67.15 | $70.85 | 3.47M |
| 11/4/2025 | $73.45 | $74.50 | $69.45 | $70.30 | 5.35M |
| 11/3/2025 | $75.10 | $75.85 | $71.50 | $72.70 | 4.27M |
| 10/31/2025 | $74.90 | $77.25 | $73.50 | $75.10 | 5.12M |
| 10/30/2025 | $73.40 | $75.15 | $71.15 | $74.85 | 10.64M |
| 10/28/2025 | $74.85 | $74.85 | $72.65 | $73.10 | 4.67M |
| 10/27/2025 | $73.90 | $76.50 | $72.85 | $73.45 | 6.73M |
| 10/24/2025 | $67.90 | $70.80 | $67.65 | $70.50 | 4.10M |
| 10/23/2025 | $67.00 | $67.50 | $64.35 | $66.60 | 5.13M |
| 10/22/2025 | $69.00 | $70.60 | $66.95 | $67.85 | 3.84M |
| 10/21/2025 | $70.00 | $71.35 | $69.60 | $69.85 | 3.34M |
| 10/20/2025 | $70.05 | $70.50 | $68.40 | $69.50 | 2.79M |
| 10/17/2025 | $70.20 | $70.65 | $67.65 | $68.30 | 4.16M |
| 10/16/2025 | $69.60 | $72.10 | $69.05 | $69.85 | 6.13M |
| 10/15/2025 | $65.50 | $70.00 | $64.75 | $69.60 | 10.16M |