2588.HK2588.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $81.75 | $82.50 | $81.60 | $82.30 | 597,660 |
| 1/15/2026 | $80.90 | $82.20 | $80.90 | $81.75 | 346,937 |
| 1/14/2026 | $80.70 | $82.05 | $80.45 | $81.25 | 1.13M |
| 1/13/2026 | $79.60 | $81.00 | $78.40 | $80.80 | 1.23M |
| 1/12/2026 | $78.65 | $79.60 | $78.15 | $78.85 | 543,756 |
| 1/9/2026 | $79.35 | $79.70 | $78.30 | $79.05 | 965,096 |
| 1/8/2026 | $77.50 | $79.95 | $77.10 | $79.35 | 1.22M |
| 1/7/2026 | $78.05 | $78.30 | $77.30 | $77.90 | 662,710 |
| 1/6/2026 | $75.25 | $78.85 | $75.20 | $78.45 | 1.47M |
| 1/5/2026 | $73.30 | $75.50 | $73.00 | $75.25 | 626,130 |
| 1/2/2026 | $73.50 | $73.80 | $72.55 | $73.70 | 185,191 |
| 12/31/2025 | $74.00 | $74.00 | $72.40 | $72.80 | 209,100 |
| 12/30/2025 | $72.45 | $74.05 | $72.45 | $73.30 | 433,405 |
| 12/29/2025 | $74.25 | $74.25 | $71.65 | $72.45 | 427,800 |
| 12/24/2025 | $73.90 | $74.20 | $72.75 | $72.75 | 96,599 |
| 12/23/2025 | $73.60 | $74.30 | $73.20 | $73.90 | 673,471 |
| 12/22/2025 | $73.50 | $73.65 | $72.30 | $73.55 | 501,134 |
| 12/19/2025 | $72.80 | $73.10 | $72.20 | $73.00 | 735,406 |
| 12/18/2025 | $73.75 | $73.75 | $71.95 | $72.45 | 892,701 |
| 12/17/2025 | $72.90 | $74.25 | $72.25 | $74.00 | 1.11M |
| 12/16/2025 | $73.90 | $74.25 | $72.30 | $72.90 | 556,290 |
| 12/15/2025 | $74.10 | $74.30 | $73.00 | $74.00 | 561,396 |
| 12/12/2025 | $72.50 | $74.40 | $72.50 | $73.90 | 866,320 |
| 12/11/2025 | $73.40 | $73.75 | $72.50 | $73.15 | 666,154 |
| 12/10/2025 | $73.80 | $74.00 | $72.10 | $72.80 | 586,936 |
| 12/9/2025 | $73.55 | $74.05 | $72.90 | $73.80 | 1.05M |
| 12/8/2025 | $73.75 | $74.50 | $73.00 | $73.55 | 794,126 |
| 12/5/2025 | $72.80 | $74.00 | $72.50 | $72.75 | 836,362 |
| 12/4/2025 | $73.35 | $74.15 | $73.00 | $74.00 | 565,956 |
| 12/3/2025 | $73.50 | $74.15 | $72.00 | $73.35 | 1.30M |
| 12/2/2025 | $71.10 | $74.40 | $71.10 | $74.15 | 954,957 |
| 12/1/2025 | $71.20 | $72.00 | $71.20 | $71.90 | 232,899 |
| 11/28/2025 | $71.15 | $71.15 | $70.20 | $70.85 | 348,580 |
| 11/27/2025 | $71.05 | $71.50 | $70.50 | $71.15 | 449,829 |
| 11/26/2025 | $70.90 | $71.70 | $70.40 | $71.60 | 776,729 |
| 11/25/2025 | $71.00 | $71.45 | $69.30 | $70.00 | 713,521 |
| 11/24/2025 | $69.25 | $70.85 | $68.75 | $70.70 | 1.76M |
| 11/21/2025 | $69.20 | $69.20 | $68.05 | $68.85 | 550,885 |
| 11/20/2025 | $70.80 | $70.80 | $67.85 | $69.30 | 814,639 |
| 11/19/2025 | $72.10 | $72.40 | $70.35 | $70.80 | 955,369 |
| 11/18/2025 | $71.55 | $71.90 | $70.45 | $71.15 | 770,772 |
| 11/17/2025 | $70.50 | $72.35 | $70.50 | $71.70 | 1.05M |
| 11/14/2025 | $71.20 | $71.80 | $70.60 | $70.90 | 484,700 |
| 11/13/2025 | $72.75 | $73.60 | $70.60 | $71.25 | 819,895 |
| 11/12/2025 | $72.55 | $73.50 | $72.00 | $72.75 | 919,524 |
| 11/11/2025 | $72.55 | $72.90 | $71.40 | $72.55 | 966,237 |
| 11/10/2025 | $70.50 | $72.60 | $69.25 | $72.20 | 1.46M |
| 11/7/2025 | $68.30 | $70.35 | $68.20 | $70.05 | 1.75M |
| 11/6/2025 | $69.20 | $69.20 | $68.15 | $69.15 | 1.35M |
| 11/5/2025 | $69.35 | $69.50 | $67.90 | $69.20 | 564,591 |
| 11/4/2025 | $69.15 | $69.20 | $68.40 | $69.05 | 657,586 |
| 11/3/2025 | $68.30 | $69.00 | $67.30 | $68.50 | 1.30M |
| 10/31/2025 | $68.80 | $69.15 | $67.80 | $68.10 | 797,700 |
| 10/30/2025 | $69.00 | $69.25 | $67.70 | $68.35 | 988,049 |
| 10/28/2025 | $70.05 | $70.55 | $68.30 | $68.85 | 625,715 |
| 10/27/2025 | $69.90 | $70.45 | $69.75 | $70.25 | 829,520 |
| 10/24/2025 | $69.00 | $70.30 | $68.95 | $70.00 | 456,406 |
| 10/23/2025 | $69.50 | $69.75 | $68.25 | $69.55 | 427,358 |
| 10/22/2025 | $68.95 | $71.00 | $68.95 | $69.20 | 371,544 |
| 10/21/2025 | $71.50 | $71.50 | $68.60 | $68.95 | 660,040 |
| 10/20/2025 | $68.45 | $71.00 | $68.15 | $70.55 | 1.44M |