2359.HK2359.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $119.90 | $122.50 | $119.10 | $121.00 | 4.40M |
| 1/15/2026 | $118.30 | $122.10 | $117.80 | $119.90 | 5.61M |
| 1/14/2026 | $119.30 | $122.20 | $117.00 | $118.70 | 8.01M |
| 1/13/2026 | $116.00 | $121.50 | $115.00 | $120.00 | 11.98M |
| 1/12/2026 | $113.00 | $114.60 | $109.50 | $110.80 | 5.23M |
| 1/9/2026 | $112.20 | $114.40 | $110.30 | $111.60 | 8.71M |
| 1/8/2026 | $111.30 | $113.50 | $109.80 | $112.70 | 6.56M |
| 1/7/2026 | $105.20 | $111.00 | $105.20 | $111.00 | 7.96M |
| 1/6/2026 | $104.70 | $106.70 | $104.30 | $105.80 | 5.42M |
| 1/5/2026 | $101.00 | $106.50 | $99.60 | $104.20 | 5.53M |
| 1/2/2026 | $98.70 | $101.20 | $98.55 | $101.00 | 1.05M |
| 12/31/2025 | $99.95 | $101.90 | $98.65 | $98.70 | 1.90M |
| 12/30/2025 | $100.00 | $100.80 | $98.70 | $99.95 | 3.13M |
| 12/29/2025 | $100.10 | $102.30 | $100.10 | $100.30 | 3.70M |
| 12/24/2025 | $99.00 | $101.20 | $99.00 | $99.15 | 1.37M |
| 12/23/2025 | $102.50 | $102.50 | $98.80 | $99.05 | 5.00M |
| 12/22/2025 | $103.80 | $104.00 | $100.00 | $101.10 | 7.31M |
| 12/19/2025 | $102.30 | $106.10 | $102.30 | $103.80 | 11.73M |
| 12/18/2025 | $101.50 | $103.70 | $100.50 | $102.30 | 2.73M |
| 12/17/2025 | $100.40 | $102.30 | $99.35 | $101.30 | 3.40M |
| 12/16/2025 | $103.00 | $104.50 | $100.50 | $101.40 | 2.62M |
| 12/15/2025 | $103.40 | $104.90 | $101.70 | $102.50 | 2.56M |
| 12/12/2025 | $105.10 | $106.50 | $103.90 | $105.10 | 4.79M |
| 12/11/2025 | $104.80 | $108.30 | $104.60 | $105.00 | 4.60M |
| 12/10/2025 | $104.30 | $104.70 | $102.20 | $104.30 | 4.84M |
| 12/9/2025 | $103.40 | $107.00 | $102.70 | $104.60 | 4.51M |
| 12/8/2025 | $103.40 | $104.80 | $102.50 | $103.50 | 5.02M |
| 12/5/2025 | $102.70 | $104.00 | $101.80 | $103.00 | 7.98M |
| 12/4/2025 | $98.60 | $103.00 | $97.40 | $102.70 | 5.77M |
| 12/3/2025 | $98.25 | $99.80 | $96.70 | $97.40 | 5.17M |
| 12/2/2025 | $103.00 | $103.40 | $98.60 | $99.00 | 5.10M |
| 12/1/2025 | $101.60 | $102.90 | $101.30 | $102.20 | 4.97M |
| 11/28/2025 | $105.30 | $106.10 | $101.00 | $101.20 | 10.60M |
| 11/27/2025 | $105.00 | $106.70 | $104.00 | $105.20 | 8.45M |
| 11/26/2025 | $108.50 | $110.40 | $107.00 | $108.70 | 9.70M |
| 11/25/2025 | $108.70 | $109.20 | $106.70 | $107.20 | 5.93M |
| 11/24/2025 | $103.00 | $106.70 | $102.00 | $106.70 | 8.87M |
| 11/21/2025 | $104.10 | $105.50 | $100.20 | $101.50 | 5.59M |
| 11/20/2025 | $106.20 | $109.00 | $105.30 | $106.40 | 5.55M |
| 11/19/2025 | $103.80 | $105.60 | $102.50 | $104.70 | 3.91M |
| 11/18/2025 | $104.60 | $105.00 | $102.50 | $103.80 | 4.79M |
| 11/17/2025 | $103.90 | $105.50 | $102.10 | $104.60 | 5.65M |
| 11/14/2025 | $103.80 | $106.40 | $103.30 | $105.20 | 4.26M |
| 11/13/2025 | $102.50 | $105.90 | $101.60 | $105.20 | 6.21M |
| 11/12/2025 | $102.40 | $103.70 | $100.60 | $101.30 | 3.72M |
| 11/11/2025 | $104.20 | $104.30 | $100.80 | $101.60 | 3.11M |
| 11/10/2025 | $103.40 | $103.80 | $101.40 | $103.00 | 3.25M |
| 11/7/2025 | $104.10 | $105.00 | $102.40 | $102.90 | 3.30M |
| 11/6/2025 | $102.40 | $105.00 | $101.50 | $105.00 | 4.02M |
| 11/5/2025 | $98.35 | $102.80 | $97.50 | $102.20 | 5.95M |
| 11/4/2025 | $103.70 | $103.70 | $99.90 | $100.20 | 6.36M |
| 11/3/2025 | $108.60 | $109.00 | $103.50 | $103.70 | 4.80M |
| 10/31/2025 | $107.60 | $110.00 | $106.10 | $108.60 | 5.30M |
| 10/30/2025 | $110.10 | $110.10 | $104.50 | $108.50 | 12.50M |
| 10/28/2025 | $116.10 | $119.00 | $112.30 | $112.70 | 5.65M |
| 10/27/2025 | $118.80 | $119.50 | $113.50 | $115.00 | 12.52M |
| 10/26/2025 | $118.80 | $119.50 | $113.50 | $115.00 | 12.52M |
| 10/24/2025 | $107.50 | $111.60 | $107.30 | $110.50 | 6.22M |
| 10/23/2025 | $106.20 | $107.00 | $103.70 | $106.30 | 6.22M |
| 10/22/2025 | $107.10 | $107.60 | $104.20 | $106.00 | 3.63M |
| 10/21/2025 | $104.90 | $108.20 | $104.60 | $105.60 | 3.94M |
| 10/20/2025 | $104.60 | $105.80 | $103.00 | $104.20 | 3.32M |