2273.HK2273.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $31.26 | $31.96 | $31.26 | $31.60 | 1.51M |
| 1/15/2026 | $32.14 | $32.14 | $31.08 | $31.24 | 1.08M |
| 1/14/2026 | $31.50 | $32.18 | $31.12 | $31.70 | 2.27M |
| 1/13/2026 | $30.98 | $31.54 | $30.78 | $31.32 | 1.83M |
| 1/12/2026 | $30.70 | $31.50 | $30.24 | $30.86 | 3.38M |
| 1/9/2026 | $30.12 | $30.58 | $29.60 | $30.50 | 1.31M |
| 1/8/2026 | $30.02 | $30.22 | $29.52 | $30.02 | 1.19M |
| 1/7/2026 | $29.50 | $30.28 | $29.30 | $30.00 | 2.30M |
| 1/6/2026 | $29.02 | $29.42 | $28.38 | $29.40 | 1.75M |
| 1/5/2026 | $28.48 | $29.16 | $28.40 | $29.02 | 872,400 |
| 1/2/2026 | $28.24 | $29.06 | $27.90 | $29.00 | 366,100 |
| 12/31/2025 | $27.68 | $28.20 | $27.42 | $28.20 | 1.13M |
| 12/30/2025 | $28.58 | $28.58 | $27.54 | $27.68 | 2.54M |
| 12/29/2025 | $28.80 | $29.08 | $28.44 | $28.58 | 976,700 |
| 12/24/2025 | $29.14 | $29.14 | $28.74 | $28.78 | 299,500 |
| 12/23/2025 | $29.20 | $29.50 | $28.84 | $29.14 | 699,800 |
| 12/22/2025 | $29.58 | $29.58 | $29.20 | $29.44 | 692,300 |
| 12/19/2025 | $28.78 | $29.90 | $28.74 | $29.52 | 1.97M |
| 12/18/2025 | $28.48 | $29.24 | $28.28 | $29.02 | 836,200 |
| 12/17/2025 | $28.64 | $28.72 | $28.24 | $28.54 | 585,000 |
| 12/16/2025 | $28.70 | $28.70 | $28.02 | $28.62 | 766,100 |
| 12/15/2025 | $28.18 | $28.96 | $27.90 | $28.72 | 1.14M |
| 12/12/2025 | $27.84 | $28.22 | $27.52 | $28.18 | 1.12M |
| 12/11/2025 | $28.48 | $28.50 | $27.60 | $27.84 | 1.42M |
| 12/10/2025 | $28.36 | $28.50 | $28.00 | $28.48 | 647,600 |
| 12/9/2025 | $28.46 | $28.50 | $27.94 | $28.24 | 919,800 |
| 12/8/2025 | $28.48 | $28.58 | $27.80 | $28.46 | 1.47M |
| 12/5/2025 | $28.90 | $28.90 | $28.22 | $28.46 | 1.04M |
| 12/4/2025 | $28.60 | $28.70 | $28.34 | $28.64 | 609,200 |
| 12/3/2025 | $29.06 | $29.12 | $28.48 | $28.70 | 1.04M |
| 12/2/2025 | $29.04 | $29.38 | $28.62 | $29.10 | 1.01M |
| 12/1/2025 | $29.92 | $29.96 | $29.02 | $29.08 | 816,100 |
| 11/28/2025 | $30.02 | $30.02 | $29.52 | $29.92 | 1.10M |
| 11/27/2025 | $29.52 | $29.92 | $29.40 | $29.90 | 906,800 |
| 11/26/2025 | $29.62 | $30.10 | $29.34 | $29.92 | 942,380 |
| 11/25/2025 | $29.16 | $30.02 | $29.12 | $29.92 | 1.25M |
| 11/24/2025 | $29.00 | $29.74 | $28.48 | $29.56 | 2.09M |
| 11/21/2025 | $29.12 | $29.18 | $28.38 | $28.86 | 1.97M |
| 11/20/2025 | $29.00 | $30.22 | $29.00 | $29.36 | 1.19M |
| 11/19/2025 | $30.26 | $30.26 | $28.90 | $29.02 | 2.06M |
| 11/18/2025 | $30.48 | $31.00 | $29.86 | $29.90 | 1.73M |
| 11/17/2025 | $29.68 | $30.84 | $29.38 | $30.48 | 2.00M |
| 11/14/2025 | $29.50 | $30.20 | $29.50 | $29.68 | 562,300 |
| 11/13/2025 | $30.02 | $30.30 | $29.80 | $30.24 | 767,300 |
| 11/12/2025 | $29.62 | $30.38 | $29.62 | $30.02 | 682,800 |
| 11/11/2025 | $30.76 | $31.14 | $29.86 | $29.94 | 2.07M |
| 11/10/2025 | $30.00 | $30.94 | $29.22 | $30.76 | 3.37M |
| 11/7/2025 | $27.92 | $30.50 | $27.92 | $29.80 | 7.21M |
| 11/6/2025 | $28.24 | $28.24 | $27.60 | $27.78 | 3.88M |
| 11/5/2025 | $28.30 | $28.68 | $28.02 | $28.18 | 1.84M |
| 11/4/2025 | $28.88 | $29.00 | $28.22 | $28.56 | 1.47M |
| 11/3/2025 | $28.56 | $29.26 | $27.74 | $29.00 | 1.79M |
| 10/31/2025 | $28.54 | $28.68 | $28.20 | $28.56 | 2.88M |
| 10/30/2025 | $29.62 | $29.62 | $28.42 | $28.54 | 2.42M |
| 10/28/2025 | $29.56 | $29.56 | $29.08 | $29.22 | 612,690 |
| 10/27/2025 | $30.00 | $30.00 | $29.20 | $29.46 | 1.49M |
| 10/26/2025 | $30.00 | $30.00 | $29.20 | $29.46 | 1.49M |
| 10/24/2025 | $29.62 | $29.98 | $29.52 | $29.74 | 687,100 |
| 10/23/2025 | $30.00 | $30.12 | $29.20 | $29.62 | 1.10M |
| 10/22/2025 | $30.02 | $30.24 | $29.36 | $30.14 | 1.02M |
| 10/21/2025 | $29.66 | $29.88 | $29.48 | $29.60 | 967,200 |
| 10/20/2025 | $29.52 | $29.98 | $29.16 | $29.50 | 991,112 |