2331.HK2331.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $19.05 | $19.59 | $18.98 | $19.37 | 16.01M |
| 1/13/2026 | $19.48 | $19.61 | $19.01 | $19.10 | 27.65M |
| 1/12/2026 | $19.79 | $19.80 | $19.33 | $19.60 | 13.85M |
| 1/9/2026 | $19.52 | $19.79 | $19.21 | $19.63 | 16.19M |
| 1/8/2026 | $19.66 | $19.79 | $19.14 | $19.52 | 15.33M |
| 1/7/2026 | $19.67 | $20.06 | $19.59 | $19.71 | 20.64M |
| 1/6/2026 | $19.10 | $19.84 | $18.76 | $19.67 | 28.59M |
| 1/5/2026 | $18.56 | $19.46 | $18.49 | $19.06 | 23.03M |
| 1/2/2026 | $18.75 | $18.90 | $18.55 | $18.56 | 6.04M |
| 12/31/2025 | $18.62 | $18.73 | $18.32 | $18.67 | 10.15M |
| 12/30/2025 | $18.87 | $19.15 | $18.71 | $18.81 | 13.71M |
| 12/29/2025 | $19.00 | $19.24 | $18.75 | $18.87 | 15.28M |
| 12/24/2025 | $19.24 | $19.42 | $18.94 | $19.00 | 10.71M |
| 12/23/2025 | $19.31 | $19.60 | $19.14 | $19.24 | 21.85M |
| 12/22/2025 | $19.05 | $19.39 | $18.89 | $19.19 | 19.20M |
| 12/19/2025 | $19.19 | $19.38 | $18.78 | $19.00 | 12.87M |
| 12/18/2025 | $19.10 | $19.23 | $18.90 | $19.13 | 12.13M |
| 12/17/2025 | $18.28 | $19.29 | $18.28 | $19.07 | 32.12M |
| 12/16/2025 | $18.50 | $18.70 | $18.13 | $18.29 | 37.96M |
| 12/15/2025 | $17.60 | $18.73 | $17.50 | $18.64 | 50.30M |
| 12/12/2025 | $17.12 | $17.75 | $17.12 | $17.68 | 14.24M |
| 12/11/2025 | $17.48 | $17.57 | $17.25 | $17.25 | 10.92M |
| 12/10/2025 | $17.28 | $17.59 | $17.04 | $17.49 | 19.06M |
| 12/9/2025 | $16.81 | $17.02 | $16.69 | $16.96 | 12.24M |
| 12/8/2025 | $16.92 | $17.17 | $16.65 | $16.81 | 13.31M |
| 12/5/2025 | $16.86 | $17.05 | $16.84 | $16.89 | 21.40M |
| 12/4/2025 | $16.96 | $17.11 | $16.45 | $16.86 | 35.73M |
| 12/3/2025 | $17.36 | $17.36 | $16.97 | $17.00 | 14.95M |
| 12/2/2025 | $17.53 | $17.54 | $17.27 | $17.34 | 10.05M |
| 12/1/2025 | $17.38 | $17.68 | $17.24 | $17.48 | 8.05M |
| 11/28/2025 | $17.61 | $17.68 | $17.28 | $17.36 | 9.04M |
| 11/27/2025 | $18.00 | $18.01 | $17.56 | $17.61 | 16.30M |
| 11/26/2025 | $17.97 | $18.20 | $17.91 | $18.10 | 15.13M |
| 11/25/2025 | $17.83 | $17.90 | $17.72 | $17.90 | 13.05M |
| 11/24/2025 | $17.70 | $17.82 | $17.53 | $17.71 | 13.52M |
| 11/21/2025 | $17.78 | $17.78 | $17.28 | $17.42 | 14.39M |
| 11/20/2025 | $17.31 | $17.99 | $17.30 | $17.92 | 26.72M |
| 11/19/2025 | $17.26 | $17.38 | $17.14 | $17.23 | 8.27M |
| 11/18/2025 | $17.56 | $17.72 | $17.08 | $17.26 | 11.01M |
| 11/17/2025 | $17.56 | $17.76 | $17.43 | $17.56 | 7.75M |
| 11/14/2025 | $17.80 | $17.95 | $17.48 | $17.56 | 11.71M |
| 11/13/2025 | $17.72 | $18.05 | $17.67 | $17.88 | 14.66M |
| 11/12/2025 | $17.77 | $17.96 | $17.66 | $17.80 | 15.02M |
| 11/11/2025 | $17.51 | $17.72 | $17.25 | $17.63 | 16.30M |
| 11/10/2025 | $17.25 | $17.66 | $17.08 | $17.51 | 16.84M |
| 11/7/2025 | $17.10 | $17.26 | $16.89 | $17.10 | 9.45M |
| 11/6/2025 | $17.00 | $17.14 | $16.91 | $17.10 | 14.97M |
| 11/5/2025 | $16.64 | $17.12 | $16.54 | $16.96 | 19.21M |
| 11/4/2025 | $16.85 | $16.94 | $16.57 | $16.64 | 16.42M |
| 11/3/2025 | $16.96 | $17.20 | $16.83 | $16.95 | 19.25M |
| 10/31/2025 | $16.59 | $16.91 | $16.48 | $16.88 | 23.97M |
| 10/30/2025 | $16.83 | $16.87 | $16.52 | $16.59 | 36.12M |
| 10/28/2025 | $17.55 | $17.60 | $16.67 | $16.83 | 45.93M |
| 10/27/2025 | $18.16 | $18.16 | $17.44 | $17.63 | 31.71M |
| 10/24/2025 | $18.61 | $18.83 | $18.03 | $18.16 | 22.73M |
| 10/23/2025 | $17.66 | $18.66 | $17.65 | $18.54 | 51.65M |
| 10/22/2025 | $17.66 | $17.66 | $17.29 | $17.40 | 9.48M |
| 10/21/2025 | $17.10 | $17.53 | $16.96 | $17.43 | 17.47M |
| 10/20/2025 | $16.94 | $17.06 | $16.70 | $16.87 | 8.40M |
| 10/17/2025 | $17.14 | $17.18 | $16.52 | $16.66 | 17.98M |
| 10/16/2025 | $16.82 | $17.35 | $16.80 | $17.02 | 15.50M |