2313.HK2313.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $64.60 | $64.80 | $63.90 | $64.30 | 6.69M |
| 1/15/2026 | $63.15 | $65.10 | $62.65 | $63.90 | 10.43M |
| 1/14/2026 | $62.40 | $63.30 | $62.10 | $63.15 | 3.91M |
| 1/13/2026 | $62.55 | $63.60 | $61.35 | $61.75 | 6.30M |
| 1/12/2026 | $64.95 | $64.95 | $61.80 | $62.40 | 7.27M |
| 1/9/2026 | $62.35 | $64.70 | $61.90 | $64.20 | 8.52M |
| 1/8/2026 | $63.05 | $63.45 | $61.20 | $61.50 | 6.32M |
| 1/7/2026 | $62.00 | $63.25 | $61.70 | $63.05 | 6.37M |
| 1/6/2026 | $62.00 | $62.40 | $61.85 | $62.00 | 5.94M |
| 1/5/2026 | $62.00 | $63.20 | $61.75 | $62.00 | 5.73M |
| 1/2/2026 | $60.85 | $62.20 | $60.80 | $62.00 | 1.97M |
| 12/31/2025 | $60.75 | $61.30 | $60.65 | $61.20 | 3.13M |
| 12/30/2025 | $61.00 | $61.50 | $60.55 | $61.10 | 4.41M |
| 12/29/2025 | $61.20 | $62.00 | $60.60 | $60.80 | 4.44M |
| 12/24/2025 | $61.30 | $61.70 | $60.60 | $60.90 | 1.28M |
| 12/23/2025 | $62.00 | $62.20 | $61.30 | $61.65 | 2.80M |
| 12/22/2025 | $62.15 | $62.15 | $61.25 | $61.60 | 2.69M |
| 12/19/2025 | $62.85 | $62.85 | $60.40 | $60.95 | 8.04M |
| 12/18/2025 | $62.80 | $63.25 | $62.15 | $62.95 | 3.83M |
| 12/17/2025 | $62.55 | $63.45 | $62.05 | $62.80 | 4.90M |
| 12/16/2025 | $61.85 | $62.30 | $61.30 | $62.05 | 4.34M |
| 12/15/2025 | $62.20 | $63.10 | $61.45 | $61.60 | 4.40M |
| 12/12/2025 | $62.30 | $63.20 | $62.05 | $62.55 | 6.16M |
| 12/11/2025 | $61.95 | $62.20 | $60.85 | $61.25 | 4.37M |
| 12/10/2025 | $61.85 | $62.15 | $60.40 | $61.35 | 10.93M |
| 12/9/2025 | $63.35 | $63.45 | $60.60 | $61.20 | 8.16M |
| 12/8/2025 | $65.40 | $65.75 | $62.80 | $63.25 | 9.34M |
| 12/5/2025 | $65.50 | $65.60 | $62.55 | $64.50 | 14.71M |
| 12/4/2025 | $71.75 | $71.75 | $66.50 | $66.75 | 7.59M |
| 12/3/2025 | $69.40 | $70.50 | $69.35 | $70.05 | 4.63M |
| 12/2/2025 | $70.80 | $70.80 | $69.50 | $69.90 | 2.16M |
| 12/1/2025 | $69.00 | $71.55 | $69.00 | $70.00 | 4.32M |
| 11/28/2025 | $70.00 | $70.00 | $68.35 | $69.25 | 2.40M |
| 11/27/2025 | $69.75 | $70.25 | $68.85 | $69.75 | 3.50M |
| 11/26/2025 | $68.50 | $69.90 | $68.00 | $69.30 | 4.08M |
| 11/25/2025 | $67.50 | $67.75 | $66.65 | $67.15 | 4.95M |
| 11/24/2025 | $68.05 | $68.65 | $67.00 | $67.50 | 5.63M |
| 11/21/2025 | $67.00 | $67.70 | $66.35 | $66.80 | 3.12M |
| 11/20/2025 | $68.45 | $68.95 | $67.55 | $67.95 | 3.61M |
| 11/19/2025 | $68.50 | $69.95 | $67.90 | $68.45 | 4.81M |
| 11/18/2025 | $69.85 | $70.20 | $68.55 | $69.40 | 4.42M |
| 11/17/2025 | $71.60 | $72.40 | $70.25 | $70.75 | 6.19M |
| 11/14/2025 | $70.15 | $72.70 | $70.15 | $71.60 | 3.61M |
| 11/13/2025 | $71.00 | $72.90 | $70.75 | $72.10 | 10.70M |
| 11/12/2025 | $68.35 | $71.45 | $68.25 | $71.00 | 7.98M |
| 11/11/2025 | $66.60 | $68.10 | $66.60 | $67.70 | 4.80M |
| 11/10/2025 | $64.90 | $67.30 | $64.90 | $66.85 | 3.77M |
| 11/7/2025 | $64.85 | $65.50 | $64.40 | $64.90 | 3.39M |
| 11/6/2025 | $66.65 | $67.30 | $64.30 | $64.85 | 5.02M |
| 11/5/2025 | $65.50 | $66.55 | $64.50 | $66.10 | 5.58M |
| 11/4/2025 | $65.95 | $66.55 | $65.60 | $66.10 | 5.73M |
| 11/3/2025 | $67.10 | $67.85 | $66.45 | $66.75 | 4.11M |
| 10/31/2025 | $69.00 | $69.00 | $67.05 | $67.10 | 3.56M |
| 10/30/2025 | $70.25 | $70.25 | $67.10 | $67.55 | 7.11M |
| 10/28/2025 | $70.40 | $70.60 | $68.10 | $68.75 | 8.64M |
| 10/27/2025 | $70.20 | $73.00 | $70.05 | $70.45 | 10.71M |
| 10/24/2025 | $68.40 | $69.75 | $67.85 | $69.15 | 8.45M |
| 10/23/2025 | $68.00 | $68.55 | $67.05 | $68.35 | 6.27M |
| 10/22/2025 | $68.00 | $68.80 | $67.00 | $68.05 | 10.15M |
| 10/21/2025 | $67.35 | $68.15 | $66.35 | $66.90 | 8.71M |
| 10/20/2025 | $65.45 | $68.35 | $64.20 | $66.05 | 9.93M |