2269.HK2269.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $39.94 | $40.40 | $39.02 | $39.86 | 43.41M |
| 1/13/2026 | $37.98 | $40.18 | $37.80 | $39.78 | 79.03M |
| 1/12/2026 | $38.12 | $38.50 | $36.60 | $37.58 | 54.71M |
| 1/9/2026 | $36.40 | $37.14 | $35.98 | $37.06 | 36.10M |
| 1/8/2026 | $35.88 | $36.92 | $35.76 | $36.44 | 28.95M |
| 1/7/2026 | $34.10 | $36.34 | $34.06 | $36.12 | 54.92M |
| 1/6/2026 | $33.80 | $34.42 | $33.30 | $34.10 | 29.68M |
| 1/5/2026 | $32.32 | $33.80 | $32.06 | $33.52 | 30.16M |
| 1/2/2026 | $31.10 | $32.54 | $31.10 | $32.54 | 14.44M |
| 12/31/2025 | $31.80 | $32.26 | $31.32 | $31.44 | 9.23M |
| 12/30/2025 | $31.64 | $32.08 | $31.30 | $32.06 | 21.83M |
| 12/29/2025 | $32.50 | $32.96 | $31.78 | $31.84 | 17.95M |
| 12/24/2025 | $32.88 | $33.02 | $32.26 | $32.60 | 8.88M |
| 12/23/2025 | $33.16 | $33.56 | $32.62 | $32.82 | 14.55M |
| 12/22/2025 | $34.04 | $34.24 | $32.34 | $33.14 | 46.86M |
| 12/19/2025 | $32.88 | $34.86 | $32.64 | $34.16 | 43.82M |
| 12/18/2025 | $32.50 | $33.18 | $31.96 | $32.72 | 23.43M |
| 12/17/2025 | $32.06 | $32.80 | $31.92 | $32.54 | 18.32M |
| 12/16/2025 | $32.44 | $32.92 | $31.52 | $32.06 | 24.96M |
| 12/15/2025 | $32.50 | $33.12 | $32.20 | $32.44 | 27.57M |
| 12/12/2025 | $33.48 | $34.02 | $32.78 | $33.48 | 24.60M |
| 12/11/2025 | $33.58 | $34.56 | $33.38 | $33.48 | 23.65M |
| 12/10/2025 | $33.20 | $34.14 | $32.76 | $33.58 | 26.43M |
| 12/9/2025 | $32.88 | $34.46 | $32.70 | $33.56 | 42.45M |
| 12/8/2025 | $32.80 | $33.40 | $32.50 | $32.94 | 26.92M |
| 12/5/2025 | $32.94 | $33.22 | $32.38 | $32.62 | 35.84M |
| 12/4/2025 | $31.00 | $33.22 | $30.90 | $32.94 | 61.36M |
| 12/3/2025 | $31.02 | $31.44 | $30.64 | $30.76 | 18.94M |
| 12/2/2025 | $31.72 | $31.90 | $31.16 | $31.38 | 13.78M |
| 12/1/2025 | $31.40 | $31.80 | $31.08 | $31.72 | 14.79M |
| 11/28/2025 | $31.50 | $31.68 | $30.96 | $31.16 | 19.22M |
| 11/27/2025 | $31.88 | $31.88 | $30.32 | $31.30 | 51.53M |
| 11/26/2025 | $32.30 | $32.76 | $31.84 | $31.94 | 27.39M |
| 11/25/2025 | $31.96 | $32.44 | $31.64 | $31.86 | 37.22M |
| 11/24/2025 | $30.64 | $31.94 | $30.62 | $31.80 | 48.81M |
| 11/21/2025 | $31.42 | $32.00 | $30.30 | $30.56 | 57.63M |
| 11/20/2025 | $32.38 | $32.70 | $31.62 | $32.20 | 24.16M |
| 11/19/2025 | $31.88 | $32.02 | $31.48 | $31.92 | 29.40M |
| 11/18/2025 | $32.34 | $32.88 | $31.54 | $31.90 | 37.79M |
| 11/17/2025 | $33.12 | $33.32 | $31.96 | $32.36 | 52.48M |
| 11/14/2025 | $33.82 | $34.34 | $33.08 | $33.32 | 30.36M |
| 11/13/2025 | $33.44 | $34.80 | $33.36 | $34.48 | 33.48M |
| 11/12/2025 | $33.60 | $34.04 | $33.14 | $33.36 | 22.98M |
| 11/11/2025 | $34.50 | $34.52 | $32.96 | $33.24 | 29.36M |
| 11/10/2025 | $33.78 | $34.42 | $33.48 | $34.16 | 20.39M |
| 11/7/2025 | $34.52 | $34.70 | $33.44 | $33.78 | 30.42M |
| 11/6/2025 | $35.02 | $35.18 | $34.40 | $35.00 | 27.84M |
| 11/5/2025 | $34.00 | $35.20 | $33.76 | $34.96 | 20.01M |
| 11/4/2025 | $35.82 | $36.00 | $34.62 | $34.78 | 27.95M |
| 11/3/2025 | $36.20 | $36.42 | $34.82 | $35.62 | 21.52M |
| 10/31/2025 | $36.20 | $37.00 | $35.88 | $36.20 | 32.25M |
| 10/30/2025 | $36.70 | $36.74 | $35.10 | $36.58 | 52.44M |
| 10/28/2025 | $37.58 | $37.86 | $36.62 | $36.76 | 16.10M |
| 10/27/2025 | $37.90 | $38.70 | $37.00 | $37.28 | 43.52M |
| 10/24/2025 | $35.80 | $36.86 | $35.68 | $36.26 | 23.85M |
| 10/23/2025 | $35.78 | $35.96 | $34.42 | $35.50 | 24.06M |
| 10/22/2025 | $36.00 | $36.36 | $35.60 | $35.82 | 13.47M |
| 10/21/2025 | $36.46 | $37.00 | $35.90 | $36.02 | 23.20M |
| 10/20/2025 | $36.36 | $36.54 | $35.52 | $35.96 | 17.13M |
| 10/17/2025 | $36.80 | $37.02 | $34.78 | $35.16 | 29.02M |
| 10/16/2025 | $35.74 | $37.58 | $35.68 | $36.66 | 35.53M |