2628.HK2628.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $33.00 | $33.04 | $31.90 | $32.70 | 114.21M |
| 1/13/2026 | $31.88 | $33.18 | $31.68 | $33.00 | 82.70M |
| 1/12/2026 | $31.66 | $31.88 | $30.98 | $31.88 | 75.62M |
| 1/9/2026 | $31.10 | $31.82 | $30.90 | $31.48 | 41.53M |
| 1/8/2026 | $31.50 | $31.60 | $30.66 | $31.14 | 60.50M |
| 1/7/2026 | $30.82 | $32.26 | $30.80 | $31.82 | 101.40M |
| 1/6/2026 | $29.80 | $31.30 | $29.52 | $31.10 | 126.22M |
| 1/5/2026 | $28.50 | $29.88 | $28.28 | $29.82 | 104.24M |
| 1/2/2026 | $27.34 | $28.84 | $27.34 | $28.84 | 35.94M |
| 12/31/2025 | $27.88 | $27.94 | $27.38 | $27.38 | 21.23M |
| 12/30/2025 | $28.20 | $28.20 | $27.52 | $27.94 | 35.04M |
| 12/29/2025 | $28.80 | $29.28 | $28.06 | $28.12 | 47.04M |
| 12/24/2025 | $28.40 | $28.62 | $28.18 | $28.44 | 13.48M |
| 12/23/2025 | $28.70 | $29.14 | $28.32 | $28.40 | 31.49M |
| 12/22/2025 | $28.80 | $29.04 | $28.00 | $28.48 | 38.07M |
| 12/19/2025 | $28.74 | $28.90 | $28.32 | $28.80 | 37.85M |
| 12/18/2025 | $28.50 | $28.70 | $28.26 | $28.46 | 31.74M |
| 12/17/2025 | $27.44 | $28.96 | $27.18 | $28.56 | 91.81M |
| 12/16/2025 | $28.48 | $28.82 | $27.14 | $27.38 | 86.66M |
| 12/15/2025 | $27.68 | $29.08 | $27.68 | $28.56 | 82.53M |
| 12/12/2025 | $27.10 | $28.38 | $26.78 | $28.30 | 97.98M |
| 12/11/2025 | $27.28 | $27.56 | $26.70 | $26.82 | 27.65M |
| 12/10/2025 | $27.00 | $27.14 | $26.64 | $27.14 | 43.50M |
| 12/9/2025 | $28.06 | $28.18 | $26.88 | $26.90 | 64.12M |
| 12/8/2025 | $28.36 | $28.94 | $28.02 | $28.06 | 65.34M |
| 12/5/2025 | $26.76 | $28.26 | $26.60 | $28.22 | 94.28M |
| 12/4/2025 | $26.50 | $26.76 | $26.16 | $26.76 | 28.15M |
| 12/3/2025 | $27.14 | $27.34 | $26.24 | $26.32 | 45.89M |
| 12/2/2025 | $27.18 | $27.86 | $27.12 | $27.30 | 45.41M |
| 12/1/2025 | $27.00 | $27.44 | $26.60 | $27.12 | 34.35M |
| 11/28/2025 | $27.48 | $27.48 | $26.82 | $26.86 | 30.74M |
| 11/27/2025 | $26.74 | $27.88 | $26.32 | $27.32 | 63.46M |
| 11/26/2025 | $26.88 | $27.08 | $26.50 | $26.74 | 41.64M |
| 11/25/2025 | $26.40 | $26.74 | $26.08 | $26.70 | 46.22M |
| 11/24/2025 | $26.12 | $26.42 | $25.94 | $26.12 | 47.73M |
| 11/21/2025 | $26.60 | $26.60 | $25.76 | $25.88 | 75.52M |
| 11/20/2025 | $27.00 | $27.22 | $26.60 | $26.90 | 36.55M |
| 11/19/2025 | $26.00 | $26.88 | $26.00 | $26.68 | 57.60M |
| 11/18/2025 | $26.68 | $26.80 | $25.90 | $26.14 | 68.35M |
| 11/17/2025 | $27.38 | $27.52 | $26.64 | $26.98 | 43.78M |
| 11/14/2025 | $27.98 | $28.26 | $27.20 | $27.38 | 103.27M |
| 11/13/2025 | $27.52 | $28.36 | $27.50 | $28.30 | 83.38M |
| 11/12/2025 | $26.76 | $27.72 | $26.60 | $27.64 | 98.93M |
| 11/11/2025 | $26.60 | $27.08 | $26.12 | $26.50 | 64.37M |
| 11/10/2025 | $25.70 | $26.74 | $25.54 | $26.64 | 95.25M |
| 11/7/2025 | $25.86 | $26.06 | $25.58 | $25.68 | 52.30M |
| 11/6/2025 | $25.00 | $25.92 | $24.96 | $25.90 | 95.66M |
| 11/5/2025 | $24.24 | $24.78 | $23.98 | $24.70 | 57.64M |
| 11/4/2025 | $24.58 | $25.34 | $24.50 | $24.70 | 67.36M |
| 11/3/2025 | $24.76 | $24.94 | $24.34 | $24.58 | 35.08M |
| 10/31/2025 | $25.00 | $25.54 | $24.50 | $24.52 | 87.89M |
| 10/30/2025 | $25.38 | $25.70 | $24.50 | $24.72 | 82.27M |
| 10/28/2025 | $25.40 | $25.54 | $24.90 | $25.04 | 44.65M |
| 10/27/2025 | $25.30 | $25.60 | $24.78 | $25.22 | 76.73M |
| 10/26/2025 | $25.30 | $25.60 | $24.78 | $25.22 | 76.73M |
| 10/24/2025 | $24.80 | $24.94 | $24.38 | $24.88 | 46.26M |
| 10/23/2025 | $24.44 | $24.88 | $24.04 | $24.58 | 49.64M |
| 10/22/2025 | $24.80 | $24.92 | $24.32 | $24.36 | 60.76M |
| 10/21/2025 | $23.70 | $25.36 | $23.68 | $24.94 | 169.08M |
| 10/20/2025 | $24.40 | $24.40 | $23.26 | $23.52 | 116.19M |
| 10/17/2025 | $24.38 | $24.50 | $22.80 | $22.96 | 95.64M |
| 10/16/2025 | $23.70 | $24.56 | $23.52 | $24.36 | 145.24M |