2318.HK2318.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $70.00 | $70.25 | $68.40 | $69.10 | 23.62M |
| 1/13/2026 | $69.20 | $71.30 | $68.85 | $70.00 | 47.94M |
| 1/12/2026 | $69.95 | $69.95 | $67.20 | $68.50 | 68.70M |
| 1/9/2026 | $70.35 | $70.90 | $68.95 | $70.00 | 49.03M |
| 1/8/2026 | $70.75 | $71.10 | $69.50 | $70.20 | 51.88M |
| 1/7/2026 | $71.10 | $72.00 | $70.40 | $71.10 | 47.20M |
| 1/6/2026 | $69.15 | $72.35 | $68.90 | $72.00 | 102.79M |
| 1/5/2026 | $66.45 | $70.35 | $66.15 | $68.60 | 80.43M |
| 1/2/2026 | $65.45 | $66.80 | $65.25 | $66.80 | 16.33M |
| 12/31/2025 | $65.60 | $65.85 | $65.00 | $65.15 | 19.76M |
| 12/30/2025 | $66.40 | $66.40 | $65.25 | $65.95 | 27.33M |
| 12/29/2025 | $67.00 | $68.10 | $66.20 | $66.40 | 47.27M |
| 12/24/2025 | $66.45 | $66.60 | $65.80 | $66.20 | 17.99M |
| 12/23/2025 | $65.50 | $67.20 | $65.30 | $65.95 | 37.53M |
| 12/22/2025 | $65.75 | $66.30 | $64.65 | $65.25 | 22.09M |
| 12/19/2025 | $65.80 | $65.80 | $64.60 | $65.45 | 26.65M |
| 12/18/2025 | $65.00 | $65.55 | $64.25 | $65.20 | 24.69M |
| 12/17/2025 | $64.25 | $65.75 | $63.70 | $65.05 | 42.15M |
| 12/16/2025 | $65.40 | $65.70 | $63.20 | $63.90 | 51.77M |
| 12/15/2025 | $62.85 | $66.25 | $62.85 | $65.25 | 83.85M |
| 12/12/2025 | $61.95 | $63.85 | $61.55 | $63.75 | 68.15M |
| 12/11/2025 | $61.50 | $62.10 | $61.30 | $61.50 | 32.50M |
| 12/10/2025 | $61.05 | $61.40 | $60.60 | $61.20 | 27.05M |
| 12/9/2025 | $61.75 | $61.75 | $60.35 | $60.75 | 39.28M |
| 12/8/2025 | $60.60 | $62.30 | $60.50 | $61.75 | 84.93M |
| 12/5/2025 | $57.20 | $60.45 | $56.75 | $60.45 | 99.43M |
| 12/4/2025 | $56.95 | $56.95 | $56.15 | $56.65 | 14.42M |
| 12/3/2025 | $57.10 | $57.55 | $56.15 | $56.40 | 25.19M |
| 12/2/2025 | $57.40 | $57.95 | $57.20 | $57.40 | 24.09M |
| 12/1/2025 | $57.05 | $57.15 | $56.45 | $57.00 | 19.91M |
| 11/28/2025 | $57.25 | $57.45 | $56.60 | $56.70 | 16.58M |
| 11/27/2025 | $57.00 | $57.70 | $56.30 | $57.25 | 29.08M |
| 11/26/2025 | $58.10 | $58.25 | $57.30 | $57.35 | 25.10M |
| 11/25/2025 | $57.00 | $57.75 | $56.75 | $57.55 | 29.99M |
| 11/24/2025 | $57.30 | $57.65 | $56.50 | $56.55 | 40.54M |
| 11/21/2025 | $57.50 | $57.85 | $56.50 | $56.90 | 48.40M |
| 11/20/2025 | $58.70 | $59.00 | $58.00 | $58.25 | 27.80M |
| 11/19/2025 | $58.10 | $58.80 | $57.75 | $58.20 | 34.18M |
| 11/18/2025 | $58.85 | $59.10 | $57.90 | $58.20 | 38.55M |
| 11/17/2025 | $59.95 | $60.35 | $59.10 | $59.55 | 43.03M |
| 11/14/2025 | $60.05 | $60.95 | $59.85 | $59.95 | 42.15M |
| 11/13/2025 | $60.70 | $61.15 | $60.00 | $60.95 | 52.00M |
| 11/12/2025 | $59.55 | $61.00 | $59.40 | $60.30 | 61.19M |
| 11/11/2025 | $59.30 | $59.70 | $58.85 | $59.40 | 31.95M |
| 11/10/2025 | $57.70 | $59.25 | $57.70 | $59.20 | 49.11M |
| 11/7/2025 | $57.90 | $58.30 | $57.40 | $57.95 | 33.57M |
| 11/6/2025 | $56.35 | $58.15 | $56.35 | $58.00 | 53.96M |
| 11/5/2025 | $56.70 | $56.70 | $55.55 | $56.25 | 35.77M |
| 11/4/2025 | $56.55 | $57.75 | $56.20 | $56.80 | 43.56M |
| 11/3/2025 | $56.65 | $56.85 | $56.00 | $56.55 | 16.29M |
| 10/31/2025 | $57.25 | $57.70 | $56.15 | $56.15 | 44.00M |
| 10/30/2025 | $57.30 | $58.60 | $57.10 | $57.10 | 94.62M |
| 10/28/2025 | $56.05 | $56.50 | $55.60 | $56.15 | 29.38M |
| 10/27/2025 | $56.20 | $56.60 | $55.50 | $56.00 | 29.38M |
| 10/26/2025 | $56.20 | $56.60 | $55.50 | $56.00 | 23.87M |
| 10/24/2025 | $56.15 | $56.30 | $55.25 | $55.65 | 18.92M |
| 10/23/2025 | $55.30 | $56.10 | $54.90 | $55.55 | 28.51M |
| 10/22/2025 | $55.85 | $55.85 | $54.95 | $55.50 | 32.37M |
| 10/21/2025 | $54.90 | $56.50 | $54.70 | $55.90 | 61.34M |
| 10/20/2025 | $55.05 | $55.20 | $54.00 | $54.30 | 28.53M |
| 10/17/2025 | $55.10 | $55.65 | $53.25 | $53.70 | 44.34M |
| 10/16/2025 | $54.95 | $56.10 | $54.80 | $55.50 | 48.72M |