2899.HK2899.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $41.00 | $41.68 | $40.50 | $40.80 | 54.23M |
| 1/13/2026 | $40.00 | $40.72 | $39.36 | $40.22 | 71.74M |
| 1/12/2026 | $39.30 | $39.68 | $38.36 | $39.28 | 60.28M |
| 1/9/2026 | $37.20 | $38.90 | $37.00 | $38.26 | 52.16M |
| 1/8/2026 | $37.42 | $37.68 | $36.58 | $37.20 | 50.41M |
| 1/7/2026 | $38.68 | $39.06 | $37.72 | $37.92 | 64.04M |
| 1/6/2026 | $37.20 | $38.96 | $37.12 | $38.26 | 99.96M |
| 1/5/2026 | $37.00 | $37.00 | $35.76 | $36.62 | 75.38M |
| 1/2/2026 | $35.66 | $37.06 | $35.34 | $36.94 | 27.38M |
| 12/31/2025 | $35.38 | $36.98 | $35.20 | $35.66 | 65.08M |
| 12/30/2025 | $33.36 | $35.58 | $33.20 | $35.36 | 57.80M |
| 12/29/2025 | $36.00 | $36.36 | $33.86 | $34.12 | 104.66M |
| 12/24/2025 | $35.28 | $35.66 | $34.70 | $35.18 | 22.95M |
| 12/23/2025 | $35.80 | $35.88 | $34.20 | $34.84 | 49.26M |
| 12/22/2025 | $34.10 | $35.38 | $34.10 | $35.38 | 63.50M |
| 12/19/2025 | $32.86 | $33.60 | $32.44 | $33.60 | 47.97M |
| 12/18/2025 | $33.32 | $34.00 | $32.84 | $33.20 | 43.39M |
| 12/17/2025 | $33.38 | $33.94 | $32.92 | $33.54 | 46.13M |
| 12/16/2025 | $33.80 | $34.16 | $32.58 | $32.94 | 47.53M |
| 12/15/2025 | $34.00 | $34.76 | $33.66 | $34.46 | 47.51M |
| 12/12/2025 | $34.24 | $34.48 | $33.64 | $34.32 | 58.87M |
| 12/11/2025 | $33.62 | $34.32 | $32.86 | $33.08 | 44.04M |
| 12/10/2025 | $32.66 | $33.08 | $32.24 | $32.96 | 30.31M |
| 12/9/2025 | $33.50 | $33.50 | $32.08 | $32.50 | 52.83M |
| 12/8/2025 | $34.22 | $34.26 | $33.26 | $33.94 | 48.65M |
| 12/5/2025 | $33.20 | $34.40 | $32.90 | $34.40 | 67.13M |
| 12/4/2025 | $33.80 | $34.24 | $33.04 | $33.20 | 68.78M |
| 12/3/2025 | $32.80 | $33.44 | $32.40 | $32.78 | 47.82M |
| 12/2/2025 | $32.38 | $32.76 | $32.04 | $32.72 | 59.60M |
| 12/1/2025 | $31.22 | $32.82 | $31.22 | $32.32 | 84.86M |
| 11/28/2025 | $31.26 | $31.26 | $30.40 | $30.70 | 46.37M |
| 11/27/2025 | $31.06 | $31.06 | $30.46 | $30.70 | 66.31M |
| 11/26/2025 | $31.42 | $31.42 | $30.18 | $30.28 | 63.98M |
| 11/25/2025 | $31.30 | $31.42 | $30.70 | $30.92 | 45.92M |
| 11/24/2025 | $30.48 | $30.50 | $29.66 | $30.38 | 77.61M |
| 11/21/2025 | $30.30 | $31.04 | $29.96 | $30.00 | 73.56M |
| 11/20/2025 | $31.72 | $31.96 | $31.06 | $31.12 | 33.20M |
| 11/19/2025 | $31.16 | $31.60 | $31.02 | $31.44 | 49.55M |
| 11/18/2025 | $31.70 | $31.74 | $30.56 | $30.72 | 50.89M |
| 11/17/2025 | $32.62 | $32.84 | $31.70 | $32.12 | 37.32M |
| 11/14/2025 | $33.14 | $33.66 | $32.92 | $33.00 | 31.38M |
| 11/13/2025 | $32.84 | $34.04 | $32.84 | $34.00 | 62.28M |
| 11/12/2025 | $33.08 | $33.08 | $32.12 | $32.62 | 31.76M |
| 11/11/2025 | $33.40 | $33.52 | $32.46 | $32.82 | 35.58M |
| 11/10/2025 | $33.10 | $33.36 | $32.68 | $33.18 | 42.21M |
| 11/7/2025 | $32.08 | $32.96 | $31.92 | $32.64 | 53.78M |
| 11/6/2025 | $30.74 | $32.14 | $30.74 | $32.06 | 58.50M |
| 11/5/2025 | $29.20 | $30.80 | $29.06 | $30.74 | 68.41M |
| 11/4/2025 | $31.02 | $31.46 | $29.68 | $30.02 | 92.27M |
| 11/3/2025 | $31.50 | $31.96 | $30.64 | $31.72 | 62.22M |
| 10/31/2025 | $32.50 | $33.06 | $32.24 | $32.24 | 44.84M |
| 10/30/2025 | $32.10 | $32.88 | $32.00 | $32.50 | 88.25M |
| 10/28/2025 | $32.50 | $32.52 | $31.04 | $31.08 | 100.69M |
| 10/27/2025 | $33.00 | $33.74 | $32.72 | $32.92 | 100.68M |
| 10/26/2025 | $33.00 | $33.74 | $32.72 | $32.92 | 61.82M |
| 10/24/2025 | $32.32 | $32.74 | $32.22 | $32.56 | 46.69M |
| 10/23/2025 | $31.22 | $32.08 | $30.74 | $31.76 | 60.73M |
| 10/22/2025 | $30.76 | $31.86 | $30.00 | $31.80 | 100.69M |
| 10/21/2025 | $33.06 | $33.96 | $32.18 | $32.34 | 65.17M |
| 10/20/2025 | $32.60 | $33.08 | $31.72 | $32.46 | 80.96M |
| 10/17/2025 | $34.80 | $34.80 | $32.34 | $32.60 | 91.35M |