2423.HK2423.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $46.16 | $46.16 | $45.16 | $45.40 | 8.45M |
| 1/15/2026 | $45.52 | $46.72 | $45.14 | $46.16 | 12.04M |
| 1/14/2026 | $45.00 | $45.06 | $44.10 | $45.04 | 8.12M |
| 1/13/2026 | $45.48 | $46.08 | $44.90 | $45.40 | 8.77M |
| 1/12/2026 | $44.98 | $45.46 | $44.32 | $45.30 | 10.01M |
| 1/9/2026 | $44.74 | $45.04 | $44.34 | $44.92 | 5.57M |
| 1/8/2026 | $44.86 | $44.96 | $43.24 | $44.58 | 12.42M |
| 1/7/2026 | $45.66 | $46.00 | $44.38 | $44.96 | 8.75M |
| 1/6/2026 | $44.78 | $46.66 | $44.48 | $45.66 | 10.73M |
| 1/5/2026 | $42.20 | $45.10 | $41.66 | $44.24 | 15.61M |
| 1/2/2026 | $41.18 | $41.98 | $41.18 | $41.96 | 2.50M |
| 12/31/2025 | $41.64 | $41.80 | $41.14 | $41.50 | 6.75M |
| 12/30/2025 | $41.98 | $42.12 | $41.48 | $41.94 | 5.48M |
| 12/29/2025 | $41.56 | $42.24 | $41.48 | $41.94 | 10.53M |
| 12/24/2025 | $41.40 | $41.58 | $41.02 | $41.12 | 4.03M |
| 12/23/2025 | $41.58 | $42.78 | $41.54 | $41.94 | 9.68M |
| 12/22/2025 | $41.32 | $41.92 | $41.06 | $41.58 | 11.97M |
| 12/19/2025 | $41.96 | $42.60 | $41.50 | $41.72 | 14.52M |
| 12/18/2025 | $42.54 | $42.70 | $41.54 | $41.82 | 9.39M |
| 12/17/2025 | $42.40 | $43.26 | $42.06 | $42.44 | 10.58M |
| 12/16/2025 | $43.10 | $43.64 | $42.40 | $42.90 | 11.04M |
| 12/15/2025 | $44.68 | $44.68 | $43.94 | $43.94 | 13.13M |
| 12/12/2025 | $45.74 | $47.10 | $44.68 | $44.68 | 50.54M |
| 12/11/2025 | $44.50 | $46.18 | $43.66 | $45.80 | 23.86M |
| 12/10/2025 | $42.78 | $44.60 | $42.54 | $44.44 | 16.03M |
| 12/9/2025 | $44.74 | $44.74 | $42.30 | $42.60 | 10.21M |
| 12/8/2025 | $44.44 | $44.98 | $44.36 | $44.74 | 4.72M |
| 12/5/2025 | $43.44 | $44.68 | $43.26 | $44.44 | 7.78M |
| 12/4/2025 | $42.80 | $43.74 | $42.80 | $43.22 | 9.72M |
| 12/3/2025 | $43.66 | $43.90 | $42.62 | $42.90 | 9.07M |
| 12/2/2025 | $43.50 | $44.14 | $43.16 | $43.66 | 7.88M |
| 12/1/2025 | $44.84 | $45.06 | $44.16 | $44.42 | 4.84M |
| 11/28/2025 | $44.00 | $45.18 | $44.00 | $45.06 | 3.99M |
| 11/27/2025 | $44.96 | $45.00 | $43.68 | $44.30 | 12.45M |
| 11/26/2025 | $45.34 | $45.74 | $44.82 | $44.96 | 5.02M |
| 11/25/2025 | $44.86 | $45.42 | $44.58 | $44.74 | 4.88M |
| 11/24/2025 | $45.18 | $45.78 | $44.62 | $44.86 | 10.99M |
| 11/21/2025 | $44.60 | $45.44 | $44.24 | $44.96 | 14.95M |
| 11/20/2025 | $43.68 | $46.68 | $43.38 | $45.86 | 25.04M |
| 11/19/2025 | $42.72 | $44.00 | $42.72 | $43.56 | 6.92M |
| 11/18/2025 | $43.64 | $43.64 | $42.38 | $42.66 | 10.02M |
| 11/17/2025 | $44.26 | $44.26 | $43.32 | $43.70 | 9.83M |
| 11/14/2025 | $44.32 | $45.38 | $43.62 | $44.30 | 13.21M |
| 11/13/2025 | $43.44 | $44.60 | $42.84 | $44.44 | 13.23M |
| 11/12/2025 | $43.56 | $44.44 | $42.98 | $43.54 | 11.31M |
| 11/11/2025 | $42.44 | $43.98 | $42.20 | $43.56 | 13.95M |
| 11/10/2025 | $41.00 | $42.68 | $41.00 | $42.30 | 7.36M |
| 11/7/2025 | $41.40 | $41.68 | $40.66 | $40.88 | 7.90M |
| 11/6/2025 | $41.50 | $42.50 | $41.38 | $42.28 | 7.06M |
| 11/5/2025 | $42.00 | $42.08 | $41.00 | $41.84 | 13.19M |
| 11/4/2025 | $43.48 | $43.60 | $42.16 | $42.70 | 10.15M |
| 11/3/2025 | $43.96 | $44.12 | $43.18 | $43.48 | 8.49M |
| 10/31/2025 | $45.00 | $45.00 | $44.02 | $44.04 | 7.83M |
| 10/30/2025 | $46.20 | $46.20 | $44.50 | $45.06 | 8.85M |
| 10/28/2025 | $46.46 | $47.02 | $45.88 | $46.20 | 5.78M |
| 10/27/2025 | $47.06 | $47.26 | $46.10 | $46.48 | 5.78M |
| 10/26/2025 | $47.06 | $47.26 | $46.10 | $46.48 | 5.71M |
| 10/24/2025 | $47.90 | $48.10 | $47.02 | $47.36 | 6.01M |
| 10/23/2025 | $47.52 | $48.34 | $47.46 | $48.08 | 6.01M |
| 10/22/2025 | $48.10 | $48.30 | $47.32 | $48.04 | 3.03M |
| 10/21/2025 | $48.34 | $49.02 | $48.04 | $48.28 | 3.16M |
| 10/20/2025 | $47.36 | $48.12 | $47.02 | $47.72 | 3.85M |