2319.HK2319.HK
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.12 | $15.48 | $15.02 | $15.36 | 21.25M |
| 1/14/2026 | $15.21 | $15.24 | $14.95 | $15.12 | 21.79M |
| 1/13/2026 | $15.03 | $15.33 | $15.01 | $15.11 | 21.62M |
| 1/12/2026 | $14.95 | $15.03 | $14.73 | $15.03 | 24.00M |
| 1/9/2026 | $15.38 | $15.40 | $14.92 | $14.97 | 24.58M |
| 1/8/2026 | $15.46 | $15.54 | $15.12 | $15.34 | 21.57M |
| 1/7/2026 | $15.28 | $15.57 | $15.23 | $15.46 | 24.54M |
| 1/6/2026 | $15.36 | $15.42 | $15.20 | $15.32 | 16.66M |
| 1/5/2026 | $14.96 | $15.45 | $14.92 | $15.29 | 28.95M |
| 1/2/2026 | $14.91 | $15.00 | $14.84 | $14.93 | 9.29M |
| 12/31/2025 | $14.97 | $15.17 | $14.84 | $14.91 | 6.76M |
| 12/30/2025 | $14.91 | $15.19 | $14.84 | $14.97 | 24.30M |
| 12/29/2025 | $15.21 | $15.46 | $14.82 | $14.83 | 27.48M |
| 12/24/2025 | $15.40 | $15.40 | $15.06 | $15.16 | 12.45M |
| 12/23/2025 | $15.36 | $15.83 | $15.29 | $15.36 | 26.45M |
| 12/22/2025 | $15.38 | $15.38 | $15.05 | $15.33 | 19.03M |
| 12/19/2025 | $15.24 | $15.36 | $15.16 | $15.34 | 24.11M |
| 12/18/2025 | $15.18 | $15.24 | $14.99 | $15.24 | 18.36M |
| 12/17/2025 | $14.91 | $15.18 | $14.83 | $15.11 | 21.22M |
| 12/16/2025 | $14.96 | $15.10 | $14.77 | $14.87 | 20.57M |
| 12/15/2025 | $14.50 | $14.91 | $14.38 | $14.88 | 20.49M |
| 12/12/2025 | $14.30 | $14.75 | $14.28 | $14.63 | 27.43M |
| 12/11/2025 | $14.40 | $14.47 | $14.13 | $14.24 | 15.26M |
| 12/10/2025 | $14.28 | $14.39 | $14.19 | $14.37 | 19.19M |
| 12/9/2025 | $14.51 | $14.56 | $14.26 | $14.27 | 19.52M |
| 12/8/2025 | $14.66 | $14.75 | $14.51 | $14.54 | 14.64M |
| 12/5/2025 | $14.85 | $14.85 | $14.48 | $14.66 | 17.85M |
| 12/4/2025 | $14.78 | $14.97 | $14.68 | $14.77 | 8.58M |
| 12/3/2025 | $15.01 | $15.01 | $14.76 | $14.77 | 12.89M |
| 12/2/2025 | $15.25 | $15.27 | $14.97 | $15.05 | 12.95M |
| 12/1/2025 | $15.02 | $15.25 | $15.02 | $15.23 | 13.50M |
| 11/28/2025 | $15.00 | $15.10 | $14.93 | $15.01 | 11.12M |
| 11/27/2025 | $14.72 | $15.10 | $14.69 | $14.98 | 18.87M |
| 11/26/2025 | $14.67 | $14.85 | $14.57 | $14.71 | 14.80M |
| 11/25/2025 | $14.60 | $14.71 | $14.51 | $14.54 | 10.88M |
| 11/24/2025 | $14.59 | $14.75 | $14.37 | $14.57 | 23.65M |
| 11/21/2025 | $14.55 | $14.74 | $14.44 | $14.50 | 17.00M |
| 11/20/2025 | $14.75 | $14.89 | $14.56 | $14.70 | 15.51M |
| 11/19/2025 | $14.84 | $14.99 | $14.70 | $14.74 | 17.63M |
| 11/18/2025 | $14.92 | $15.18 | $14.81 | $14.84 | 25.60M |
| 11/17/2025 | $14.85 | $14.94 | $14.80 | $14.92 | 12.69M |
| 11/14/2025 | $15.00 | $15.13 | $14.85 | $14.87 | 15.78M |
| 11/13/2025 | $15.05 | $15.25 | $14.98 | $15.14 | 18.83M |
| 11/12/2025 | $15.10 | $15.29 | $15.01 | $15.02 | 31.43M |
| 11/11/2025 | $15.10 | $15.16 | $14.89 | $14.96 | 23.59M |
| 11/10/2025 | $14.46 | $15.20 | $14.42 | $15.00 | 51.08M |
| 11/7/2025 | $14.36 | $14.46 | $14.31 | $14.40 | 14.98M |
| 11/6/2025 | $14.21 | $14.42 | $14.15 | $14.35 | 16.16M |
| 11/5/2025 | $14.02 | $14.17 | $13.88 | $14.14 | 17.27M |
| 11/4/2025 | $14.18 | $14.21 | $14.03 | $14.08 | 18.27M |
| 11/3/2025 | $14.18 | $14.32 | $14.07 | $14.21 | 13.98M |
| 10/31/2025 | $14.30 | $14.31 | $14.08 | $14.14 | 18.44M |
| 10/30/2025 | $14.45 | $14.46 | $14.20 | $14.22 | 20.54M |
| 10/28/2025 | $14.48 | $14.48 | $14.28 | $14.35 | 12.22M |
| 10/27/2025 | $14.41 | $14.48 | $14.34 | $14.36 | 12.95M |
| 10/26/2025 | $14.41 | $14.48 | $14.34 | $14.36 | 12.95M |
| 10/24/2025 | $14.48 | $14.52 | $14.29 | $14.34 | 10.79M |
| 10/23/2025 | $14.36 | $14.48 | $14.24 | $14.40 | 10.78M |
| 10/22/2025 | $14.47 | $14.55 | $14.31 | $14.34 | 12.26M |
| 10/21/2025 | $14.55 | $14.61 | $14.46 | $14.47 | 15.44M |
| 10/20/2025 | $14.33 | $14.52 | $14.25 | $14.51 | 14.92M |