2611.HK2611.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $17.49 | $17.50 | $16.92 | $17.07 | 7.32M |
| 1/15/2026 | $17.69 | $17.69 | $17.14 | $17.28 | 14.56M |
| 1/14/2026 | $18.23 | $18.31 | $17.63 | $17.67 | 18.53M |
| 1/13/2026 | $17.70 | $18.40 | $17.70 | $18.07 | 22.21M |
| 1/12/2026 | $17.45 | $17.71 | $17.20 | $17.64 | 9.62M |
| 1/9/2026 | $17.77 | $17.90 | $17.29 | $17.59 | 16.03M |
| 1/8/2026 | $18.13 | $18.25 | $17.50 | $17.68 | 16.86M |
| 1/7/2026 | $18.45 | $18.53 | $18.05 | $18.30 | 24.16M |
| 1/6/2026 | $17.19 | $18.47 | $17.19 | $18.42 | 48.73M |
| 1/5/2026 | $16.80 | $17.31 | $16.60 | $17.11 | 22.09M |
| 1/2/2026 | $16.53 | $16.84 | $16.44 | $16.80 | 2.93M |
| 12/31/2025 | $16.63 | $16.83 | $16.58 | $16.64 | 3.66M |
| 12/30/2025 | $16.94 | $16.99 | $16.52 | $16.63 | 6.99M |
| 12/29/2025 | $17.00 | $17.42 | $16.69 | $16.76 | 15.19M |
| 12/24/2025 | $17.06 | $17.23 | $16.98 | $17.04 | 3.22M |
| 12/23/2025 | $16.95 | $17.32 | $16.93 | $17.10 | 7.54M |
| 12/22/2025 | $16.97 | $16.99 | $16.75 | $16.90 | 7.94M |
| 12/19/2025 | $16.46 | $16.97 | $16.38 | $16.87 | 12.74M |
| 12/18/2025 | $16.36 | $16.47 | $16.10 | $16.40 | 19.27M |
| 12/17/2025 | $15.88 | $16.36 | $15.70 | $16.29 | 17.91M |
| 12/16/2025 | $16.57 | $16.57 | $15.77 | $15.93 | 16.08M |
| 12/15/2025 | $16.68 | $16.84 | $16.36 | $16.46 | 20.83M |
| 12/12/2025 | $16.00 | $16.95 | $16.00 | $16.93 | 35.02M |
| 12/11/2025 | $16.50 | $16.60 | $15.93 | $16.04 | 12.48M |
| 12/10/2025 | $16.10 | $16.44 | $16.08 | $16.44 | 17.82M |
| 12/9/2025 | $16.20 | $16.46 | $15.90 | $16.17 | 17.13M |
| 12/8/2025 | $15.91 | $16.78 | $15.84 | $16.01 | 36.23M |
| 12/5/2025 | $15.24 | $15.75 | $15.14 | $15.59 | 9.34M |
| 12/4/2025 | $15.19 | $15.36 | $15.02 | $15.30 | 5.47M |
| 12/3/2025 | $15.61 | $15.63 | $15.16 | $15.21 | 5.72M |
| 12/2/2025 | $15.44 | $15.64 | $15.41 | $15.60 | 6.40M |
| 12/1/2025 | $15.40 | $15.60 | $15.37 | $15.51 | 5.52M |
| 11/28/2025 | $15.35 | $15.57 | $15.33 | $15.55 | 5.08M |
| 11/27/2025 | $15.35 | $15.58 | $15.35 | $15.44 | 7.05M |
| 11/26/2025 | $15.33 | $15.55 | $15.33 | $15.38 | 5.38M |
| 11/25/2025 | $15.39 | $15.59 | $15.29 | $15.40 | 5.13M |
| 11/24/2025 | $15.24 | $15.39 | $15.08 | $15.23 | 13.79M |
| 11/21/2025 | $15.80 | $15.80 | $15.13 | $15.16 | 16.69M |
| 11/20/2025 | $16.31 | $16.48 | $15.91 | $15.95 | 5.02M |
| 11/19/2025 | $15.99 | $16.26 | $15.92 | $15.99 | 6.03M |
| 11/18/2025 | $16.28 | $16.41 | $15.96 | $16.00 | 6.62M |
| 11/17/2025 | $16.40 | $16.42 | $16.12 | $16.28 | 10.47M |
| 11/14/2025 | $16.51 | $16.59 | $16.31 | $16.42 | 9.23M |
| 11/13/2025 | $16.30 | $16.74 | $16.30 | $16.63 | 14.67M |
| 11/12/2025 | $16.13 | $16.55 | $16.12 | $16.35 | 8.66M |
| 11/11/2025 | $16.33 | $16.35 | $16.08 | $16.27 | 7.83M |
| 11/10/2025 | $15.90 | $16.31 | $15.76 | $16.28 | 13.93M |
| 11/7/2025 | $15.90 | $15.98 | $15.75 | $15.90 | 5.35M |
| 11/6/2025 | $15.52 | $16.06 | $15.50 | $15.94 | 14.26M |
| 11/5/2025 | $15.48 | $15.63 | $15.34 | $15.45 | 13.14M |
| 11/4/2025 | $15.28 | $15.60 | $15.08 | $15.55 | 21.38M |
| 11/3/2025 | $14.88 | $15.33 | $14.84 | $15.28 | 10.35M |
| 10/31/2025 | $15.21 | $15.22 | $14.81 | $14.88 | 26.19M |
| 10/30/2025 | $15.52 | $15.52 | $14.93 | $15.11 | 28.28M |
| 10/28/2025 | $15.66 | $15.66 | $15.03 | $15.14 | 22.22M |
| 10/27/2025 | $15.84 | $16.09 | $15.48 | $15.56 | 28.28M |
| 10/26/2025 | $15.84 | $16.09 | $15.48 | $15.56 | 28.28M |
| 10/24/2025 | $15.37 | $15.80 | $15.37 | $15.60 | 17.82M |
| 10/23/2025 | $15.12 | $15.39 | $15.00 | $15.29 | 17.82M |
| 10/22/2025 | $15.35 | $15.35 | $15.06 | $15.20 | 8.07M |
| 10/21/2025 | $15.32 | $15.73 | $15.26 | $15.32 | 15.67M |
| 10/20/2025 | $15.24 | $15.30 | $15.02 | $15.26 | 10.31M |