2276.HK2276.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $56.65 | $57.00 | $54.05 | $54.65 | 1.65M |
| 1/14/2026 | $53.00 | $56.95 | $52.80 | $56.60 | 4.05M |
| 1/13/2026 | $55.00 | $56.35 | $51.60 | $52.25 | 1.78M |
| 1/12/2026 | $54.45 | $55.15 | $53.35 | $55.00 | 1.10M |
| 1/9/2026 | $53.95 | $54.80 | $52.85 | $54.45 | 1.25M |
| 1/8/2026 | $55.70 | $58.65 | $53.20 | $53.95 | 2.57M |
| 1/7/2026 | $53.55 | $56.95 | $53.30 | $55.55 | 1.34M |
| 1/6/2026 | $53.85 | $55.90 | $51.95 | $53.50 | 1.36M |
| 1/5/2026 | $54.20 | $55.20 | $51.75 | $53.85 | 1.77M |
| 1/2/2026 | $54.00 | $54.20 | $52.90 | $54.10 | 1.11M |
| 12/31/2025 | $53.60 | $55.35 | $53.25 | $54.00 | 1.02M |
| 12/30/2025 | $52.30 | $52.40 | $51.20 | $51.80 | 919,592 |
| 12/29/2025 | $53.45 | $54.30 | $51.75 | $52.15 | 959,600 |
| 12/24/2025 | $53.70 | $54.35 | $52.75 | $53.45 | 451,234 |
| 12/23/2025 | $54.60 | $54.60 | $52.90 | $53.65 | 797,200 |
| 12/22/2025 | $53.75 | $54.70 | $52.65 | $54.45 | 1.12M |
| 12/19/2025 | $51.85 | $54.90 | $51.65 | $53.70 | 1.26M |
| 12/18/2025 | $53.25 | $53.25 | $51.10 | $51.85 | 1.05M |
| 12/17/2025 | $50.55 | $53.55 | $50.55 | $53.25 | 1.46M |
| 12/16/2025 | $51.40 | $51.70 | $49.80 | $50.50 | 1.10M |
| 12/15/2025 | $54.95 | $54.95 | $50.60 | $51.30 | 1.27M |
| 12/12/2025 | $50.50 | $55.00 | $50.50 | $55.00 | 1.94M |
| 12/11/2025 | $50.90 | $51.05 | $49.80 | $50.00 | 920,800 |
| 12/10/2025 | $51.40 | $51.50 | $49.76 | $50.85 | 1.33M |
| 12/9/2025 | $53.20 | $54.90 | $51.00 | $51.30 | 1.91M |
| 12/8/2025 | $55.25 | $55.30 | $52.50 | $53.20 | 1.56M |
| 12/5/2025 | $55.35 | $56.00 | $54.10 | $55.10 | 1.32M |
| 12/4/2025 | $55.30 | $57.85 | $53.80 | $55.30 | 2.11M |
| 12/3/2025 | $54.60 | $55.75 | $54.15 | $55.00 | 2.77M |
| 12/2/2025 | $49.68 | $55.45 | $49.68 | $54.85 | 5.27M |
| 12/1/2025 | $48.70 | $49.70 | $47.64 | $49.60 | 1.42M |
| 11/28/2025 | $48.34 | $48.70 | $47.28 | $48.70 | 1.73M |
| 11/27/2025 | $46.48 | $49.50 | $46.44 | $48.34 | 1.44M |
| 11/26/2025 | $46.50 | $47.12 | $45.62 | $46.48 | 1.41M |
| 11/25/2025 | $46.20 | $47.58 | $46.16 | $46.50 | 1.24M |
| 11/24/2025 | $44.54 | $46.32 | $44.54 | $46.16 | 1.58M |
| 11/21/2025 | $45.60 | $45.60 | $44.20 | $44.52 | 1.37M |
| 11/20/2025 | $48.56 | $48.60 | $45.14 | $45.60 | 2.15M |
| 11/19/2025 | $48.62 | $48.98 | $47.02 | $48.54 | 1.69M |
| 11/18/2025 | $50.35 | $50.55 | $47.72 | $48.62 | 1.88M |
| 11/17/2025 | $49.88 | $52.80 | $49.02 | $50.35 | 2.35M |
| 11/14/2025 | $52.20 | $52.25 | $49.38 | $49.88 | 1.98M |
| 11/13/2025 | $52.20 | $52.30 | $50.90 | $52.20 | 2.52M |
| 11/12/2025 | $49.80 | $52.50 | $49.38 | $52.20 | 2.97M |
| 11/11/2025 | $48.90 | $49.98 | $47.98 | $49.80 | 3.92M |
| 11/10/2025 | $49.68 | $49.68 | $47.90 | $48.88 | 1.57M |
| 11/7/2025 | $49.20 | $50.20 | $48.04 | $49.68 | 1.89M |
| 11/6/2025 | $48.58 | $49.24 | $47.84 | $49.20 | 2.10M |
| 11/5/2025 | $47.70 | $48.64 | $46.62 | $48.52 | 3.41M |
| 11/4/2025 | $48.30 | $48.78 | $47.16 | $47.70 | 1.93M |
| 11/3/2025 | $45.02 | $48.40 | $44.84 | $48.30 | 2.97M |
| 10/31/2025 | $44.40 | $45.66 | $44.20 | $45.02 | 1.82M |
| 10/30/2025 | $44.00 | $44.86 | $42.80 | $44.40 | 2.08M |
| 10/28/2025 | $43.76 | $44.00 | $42.50 | $43.86 | 1.82M |
| 10/27/2025 | $42.20 | $44.56 | $42.12 | $43.76 | 2.30M |
| 10/26/2025 | $42.20 | $44.56 | $42.12 | $43.76 | 2.30M |
| 10/24/2025 | $38.60 | $42.36 | $38.60 | $41.94 | 2.39M |
| 10/23/2025 | $39.14 | $39.14 | $37.62 | $38.60 | 2.39M |
| 10/22/2025 | $39.68 | $39.68 | $38.14 | $39.14 | 1.38M |
| 10/21/2025 | $38.80 | $39.96 | $38.22 | $39.68 | 1.71M |
| 10/20/2025 | $38.04 | $40.44 | $38.04 | $38.60 | 3.03M |