2367.HK2367.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $35.50 | $36.00 | $35.08 | $35.22 | 7.62M |
| 1/13/2026 | $35.80 | $36.48 | $35.18 | $35.74 | 7.76M |
| 1/12/2026 | $34.86 | $35.50 | $34.08 | $35.48 | 9.84M |
| 1/9/2026 | $34.40 | $34.76 | $34.02 | $34.42 | 3.17M |
| 1/8/2026 | $34.68 | $34.70 | $34.04 | $34.40 | 4.08M |
| 1/7/2026 | $34.60 | $34.96 | $34.12 | $34.68 | 4.53M |
| 1/6/2026 | $34.04 | $34.78 | $33.84 | $34.28 | 4.78M |
| 1/5/2026 | $33.86 | $34.30 | $33.20 | $33.82 | 5.65M |
| 1/2/2026 | $33.28 | $34.22 | $32.88 | $34.22 | 1.07M |
| 12/31/2025 | $33.68 | $33.70 | $33.00 | $33.28 | 4.70M |
| 12/30/2025 | $34.56 | $34.56 | $33.36 | $33.54 | 11.40M |
| 12/29/2025 | $35.54 | $35.54 | $34.16 | $34.56 | 11.63M |
| 12/24/2025 | $35.44 | $36.08 | $35.44 | $35.64 | 2.71M |
| 12/23/2025 | $36.28 | $36.58 | $35.70 | $35.74 | 5.79M |
| 12/22/2025 | $35.58 | $36.36 | $35.50 | $36.06 | 5.35M |
| 12/19/2025 | $34.54 | $35.52 | $34.28 | $35.48 | 7.94M |
| 12/18/2025 | $35.00 | $35.08 | $34.40 | $34.58 | 5.15M |
| 12/17/2025 | $34.78 | $35.22 | $34.04 | $35.10 | 4.67M |
| 12/16/2025 | $34.54 | $35.42 | $34.24 | $34.72 | 7.95M |
| 12/15/2025 | $35.26 | $35.34 | $34.42 | $34.54 | 5.09M |
| 12/12/2025 | $34.42 | $35.80 | $34.26 | $35.10 | 7.15M |
| 12/11/2025 | $36.00 | $36.04 | $34.18 | $34.36 | 16.20M |
| 12/10/2025 | $36.52 | $36.56 | $35.60 | $36.20 | 5.36M |
| 12/9/2025 | $36.60 | $36.72 | $35.70 | $36.18 | 6.59M |
| 12/8/2025 | $38.38 | $38.56 | $36.34 | $36.40 | 13.48M |
| 12/5/2025 | $37.90 | $38.38 | $37.32 | $38.30 | 4.78M |
| 12/4/2025 | $38.32 | $38.88 | $37.22 | $37.88 | 10.01M |
| 12/3/2025 | $39.92 | $39.96 | $38.02 | $38.28 | 13.45M |
| 12/2/2025 | $36.60 | $41.32 | $36.28 | $39.70 | 31.01M |
| 12/1/2025 | $36.24 | $36.64 | $36.04 | $36.58 | 3.51M |
| 11/28/2025 | $36.40 | $36.44 | $35.74 | $36.18 | 4.39M |
| 11/27/2025 | $36.36 | $36.68 | $35.66 | $36.40 | 3.56M |
| 11/26/2025 | $36.54 | $36.72 | $36.12 | $36.20 | 3.14M |
| 11/25/2025 | $36.90 | $37.16 | $35.60 | $36.54 | 5.04M |
| 11/24/2025 | $36.28 | $36.90 | $35.72 | $36.90 | 7.14M |
| 11/21/2025 | $35.40 | $36.30 | $35.14 | $35.72 | 5.43M |
| 11/20/2025 | $37.06 | $37.56 | $35.54 | $35.98 | 7.83M |
| 11/19/2025 | $37.26 | $37.26 | $36.66 | $36.96 | 2.99M |
| 11/18/2025 | $37.92 | $37.92 | $36.86 | $37.30 | 5.74M |
| 11/17/2025 | $39.36 | $39.68 | $37.20 | $37.92 | 12.64M |
| 11/14/2025 | $39.30 | $39.72 | $39.02 | $39.36 | 5.59M |
| 11/13/2025 | $39.72 | $40.42 | $38.70 | $39.36 | 8.92M |
| 11/12/2025 | $39.40 | $40.36 | $39.20 | $39.72 | 7.22M |
| 11/11/2025 | $40.40 | $40.40 | $38.52 | $39.02 | 9.47M |
| 11/10/2025 | $38.60 | $40.90 | $38.38 | $39.92 | 17.64M |
| 11/7/2025 | $37.94 | $38.80 | $37.50 | $38.50 | 7.57M |
| 11/6/2025 | $37.48 | $38.36 | $36.98 | $38.16 | 10.48M |
| 11/5/2025 | $36.40 | $37.84 | $36.12 | $37.14 | 10.47M |
| 11/4/2025 | $37.56 | $37.56 | $36.38 | $36.48 | 8.41M |
| 11/3/2025 | $36.82 | $37.76 | $36.60 | $37.28 | 11.56M |
| 10/31/2025 | $37.52 | $37.96 | $37.04 | $37.20 | 11.75M |
| 10/30/2025 | $38.00 | $38.16 | $36.92 | $37.54 | 16.94M |
| 10/28/2025 | $39.04 | $39.38 | $37.98 | $38.00 | 15.23M |
| 10/27/2025 | $42.18 | $42.30 | $38.60 | $38.70 | 26.49M |
| 10/26/2025 | $42.18 | $42.30 | $38.60 | $38.70 | 26.49M |
| 10/24/2025 | $41.58 | $42.68 | $41.14 | $41.68 | 17.63M |
| 10/23/2025 | $39.02 | $43.92 | $39.00 | $41.20 | 65.62M |
| 10/22/2025 | $39.28 | $39.48 | $38.16 | $38.62 | 14.87M |
| 10/21/2025 | $40.86 | $41.06 | $39.10 | $39.22 | 20.26M |
| 10/20/2025 | $41.08 | $42.04 | $39.60 | $40.86 | 20.54M |
| 10/17/2025 | $42.00 | $43.00 | $40.12 | $40.40 | 25.58M |
| 10/16/2025 | $45.00 | $45.20 | $41.08 | $41.82 | 78.08M |