2328.HK2328.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $16.50 | $16.59 | $16.35 | $16.58 | 31.02M |
| 1/13/2026 | $16.33 | $16.83 | $16.32 | $16.53 | 47.70M |
| 1/12/2026 | $16.57 | $16.72 | $16.16 | $16.25 | 44.53M |
| 1/9/2026 | $16.55 | $16.77 | $16.36 | $16.57 | 24.56M |
| 1/8/2026 | $17.00 | $17.00 | $16.35 | $16.51 | 28.60M |
| 1/7/2026 | $17.44 | $17.49 | $16.92 | $17.08 | 83.31M |
| 1/6/2026 | $16.95 | $17.59 | $16.79 | $17.44 | 64.88M |
| 1/5/2026 | $16.40 | $17.08 | $16.37 | $16.95 | 42.39M |
| 1/2/2026 | $16.45 | $16.53 | $16.27 | $16.53 | 12.69M |
| 12/31/2025 | $16.44 | $16.47 | $16.27 | $16.36 | 8.20M |
| 12/30/2025 | $16.39 | $16.58 | $16.22 | $16.44 | 32.52M |
| 12/29/2025 | $16.57 | $17.20 | $16.31 | $16.38 | 37.33M |
| 12/24/2025 | $16.63 | $16.76 | $16.47 | $16.60 | 10.98M |
| 12/23/2025 | $16.68 | $16.95 | $16.58 | $16.62 | 18.22M |
| 12/22/2025 | $16.77 | $16.79 | $16.41 | $16.68 | 35.06M |
| 12/19/2025 | $16.71 | $16.71 | $16.43 | $16.66 | 35.32M |
| 12/18/2025 | $16.54 | $16.61 | $16.31 | $16.50 | 51.06M |
| 12/17/2025 | $16.50 | $16.62 | $16.21 | $16.54 | 68.94M |
| 12/16/2025 | $17.00 | $17.19 | $16.20 | $16.34 | 87.22M |
| 12/15/2025 | $16.75 | $17.36 | $16.68 | $16.95 | 42.15M |
| 12/12/2025 | $16.95 | $17.10 | $16.79 | $16.95 | 42.20M |
| 12/11/2025 | $16.78 | $16.96 | $16.60 | $16.74 | 50.83M |
| 12/10/2025 | $16.86 | $16.96 | $16.58 | $16.78 | 32.47M |
| 12/9/2025 | $17.25 | $17.37 | $16.74 | $16.97 | 36.86M |
| 12/8/2025 | $17.57 | $17.64 | $17.34 | $17.39 | 17.37M |
| 12/5/2025 | $16.97 | $17.49 | $16.97 | $17.43 | 40.59M |
| 12/4/2025 | $17.03 | $17.16 | $16.93 | $17.00 | 62.32M |
| 12/3/2025 | $17.61 | $17.61 | $16.99 | $17.04 | 48.74M |
| 12/2/2025 | $17.26 | $17.84 | $17.20 | $17.75 | 44.99M |
| 12/1/2025 | $17.66 | $17.83 | $16.55 | $17.18 | 94.21M |
| 11/28/2025 | $18.11 | $18.11 | $17.66 | $17.66 | 13.67M |
| 11/27/2025 | $17.90 | $18.10 | $17.78 | $17.97 | 15.78M |
| 11/26/2025 | $18.08 | $18.12 | $17.73 | $17.97 | 18.76M |
| 11/25/2025 | $17.72 | $17.99 | $17.72 | $17.91 | 23.47M |
| 11/24/2025 | $17.90 | $18.04 | $17.54 | $17.72 | 44.17M |
| 11/21/2025 | $18.09 | $18.14 | $17.69 | $17.77 | 29.88M |
| 11/20/2025 | $18.54 | $18.62 | $18.25 | $18.40 | 14.88M |
| 11/19/2025 | $18.42 | $18.66 | $18.28 | $18.39 | 12.15M |
| 11/18/2025 | $19.00 | $19.08 | $18.34 | $18.43 | 16.50M |
| 11/17/2025 | $18.75 | $19.07 | $18.68 | $19.00 | 19.93M |
| 11/14/2025 | $18.90 | $19.05 | $18.74 | $18.75 | 22.02M |
| 11/13/2025 | $19.22 | $19.28 | $18.86 | $19.23 | 17.71M |
| 11/12/2025 | $18.64 | $19.24 | $18.48 | $19.22 | 24.17M |
| 11/11/2025 | $19.28 | $19.28 | $18.42 | $18.62 | 37.04M |
| 11/10/2025 | $19.11 | $19.36 | $18.97 | $19.13 | 28.83M |
| 11/7/2025 | $19.02 | $19.28 | $18.82 | $19.28 | 28.38M |
| 11/6/2025 | $18.22 | $19.04 | $18.22 | $19.02 | 22.82M |
| 11/5/2025 | $18.20 | $18.49 | $17.86 | $18.43 | 22.66M |
| 11/4/2025 | $18.30 | $18.58 | $18.29 | $18.30 | 21.11M |
| 11/3/2025 | $18.28 | $18.77 | $18.20 | $18.69 | 13.87M |
| 10/31/2025 | $18.88 | $18.88 | $18.28 | $18.36 | 28.34M |
| 10/30/2025 | $19.19 | $19.69 | $18.78 | $18.96 | 32.44M |
| 10/28/2025 | $19.30 | $19.59 | $19.24 | $19.35 | 16.62M |
| 10/27/2025 | $19.60 | $19.74 | $19.21 | $19.37 | 16.78M |
| 10/24/2025 | $19.23 | $19.36 | $19.01 | $19.27 | 12.42M |
| 10/23/2025 | $19.04 | $19.38 | $18.98 | $19.23 | 12.63M |
| 10/22/2025 | $19.32 | $19.32 | $18.94 | $19.05 | 14.21M |
| 10/21/2025 | $19.00 | $19.40 | $18.93 | $19.04 | 14.23M |
| 10/20/2025 | $19.34 | $19.34 | $18.64 | $18.75 | 11.68M |
| 10/17/2025 | $18.95 | $19.35 | $18.53 | $18.66 | 39.21M |
| 10/16/2025 | $18.68 | $19.00 | $18.51 | $18.78 | 20.91M |