3750.HK3750.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $498.80 | $498.80 | $482.60 | $484.00 | 2.94M |
| 1/13/2026 | $485.60 | $495.80 | $485.60 | $489.80 | 2.34M |
| 1/12/2026 | $500.50 | $501.00 | $473.00 | $485.20 | 3.76M |
| 1/9/2026 | $499.00 | $510.00 | $492.20 | $497.40 | 2.25M |
| 1/8/2026 | $510.00 | $510.00 | $495.60 | $503.50 | 1.68M |
| 1/7/2026 | $510.50 | $513.00 | $504.00 | $506.00 | 1.40M |
| 1/6/2026 | $518.00 | $519.50 | $504.00 | $510.50 | 1.78M |
| 1/5/2026 | $520.00 | $523.50 | $504.00 | $514.50 | 1.96M |
| 1/2/2026 | $507.00 | $520.00 | $504.00 | $514.50 | 1.05M |
| 12/31/2025 | $504.00 | $516.00 | $502.00 | $505.50 | 872,229 |
| 12/30/2025 | $494.00 | $509.00 | $494.00 | $503.00 | 2.13M |
| 12/29/2025 | $509.50 | $512.00 | $495.20 | $497.80 | 1.71M |
| 12/24/2025 | $515.00 | $515.00 | $506.50 | $508.50 | 612,604 |
| 12/23/2025 | $515.00 | $522.00 | $508.50 | $515.00 | 2.40M |
| 12/22/2025 | $511.50 | $515.50 | $503.00 | $509.50 | 1.79M |
| 12/19/2025 | $494.00 | $506.00 | $489.00 | $505.00 | 6.56M |
| 12/18/2025 | $515.50 | $517.00 | $487.80 | $494.00 | 3.24M |
| 12/17/2025 | $507.00 | $515.00 | $502.00 | $511.00 | 1.46M |
| 12/16/2025 | $529.00 | $529.00 | $500.50 | $506.00 | 2.50M |
| 12/15/2025 | $519.50 | $525.50 | $512.50 | $519.00 | 2.50M |
| 12/12/2025 | $523.00 | $523.00 | $510.00 | $516.00 | 2.98M |
| 12/11/2025 | $507.00 | $518.50 | $504.50 | $508.00 | 2.61M |
| 12/10/2025 | $500.00 | $506.00 | $490.40 | $498.40 | 2.57M |
| 12/9/2025 | $508.00 | $508.00 | $493.00 | $496.00 | 1.95M |
| 12/8/2025 | $500.50 | $510.00 | $490.60 | $506.50 | 3.90M |
| 12/5/2025 | $486.00 | $496.60 | $482.00 | $490.40 | 2.27M |
| 12/4/2025 | $475.00 | $483.00 | $470.00 | $483.00 | 2.40M |
| 12/3/2025 | $477.80 | $486.40 | $471.60 | $473.60 | 2.17M |
| 12/2/2025 | $484.80 | $486.00 | $475.20 | $477.80 | 1.91M |
| 12/1/2025 | $479.80 | $484.80 | $475.00 | $483.00 | 2.52M |
| 11/28/2025 | $474.80 | $474.80 | $463.20 | $472.00 | 2.02M |
| 11/27/2025 | $470.00 | $474.60 | $466.00 | $470.00 | 2.48M |
| 11/26/2025 | $480.00 | $480.00 | $464.20 | $467.20 | 3.31M |
| 11/25/2025 | $465.00 | $473.40 | $461.80 | $468.20 | 2.94M |
| 11/24/2025 | $479.00 | $479.00 | $458.20 | $465.00 | 4.03M |
| 11/21/2025 | $477.80 | $477.80 | $460.00 | $465.00 | 6.74M |
| 11/20/2025 | $512.00 | $512.00 | $467.20 | $483.00 | 14.76M |
| 11/19/2025 | $514.50 | $525.00 | $507.00 | $512.00 | 2.90M |
| 11/18/2025 | $520.00 | $525.50 | $501.00 | $504.00 | 2.97M |
| 11/17/2025 | $531.00 | $531.50 | $515.50 | $526.00 | 1.91M |
| 11/14/2025 | $557.00 | $565.50 | $541.50 | $542.00 | 1.84M |
| 11/13/2025 | $540.00 | $582.00 | $540.00 | $567.50 | 2.60M |
| 11/12/2025 | $544.50 | $551.50 | $540.00 | $550.00 | 1.42M |
| 11/11/2025 | $546.00 | $547.00 | $538.50 | $542.50 | 971,569 |
| 11/10/2025 | $553.50 | $554.50 | $541.00 | $548.00 | 1.26M |
| 11/7/2025 | $566.00 | $566.00 | $550.00 | $558.50 | 1.01M |
| 11/6/2025 | $548.00 | $559.50 | $546.00 | $554.50 | 1.60M |
| 11/5/2025 | $530.00 | $549.00 | $525.50 | $547.50 | 1.94M |
| 11/4/2025 | $556.00 | $556.00 | $536.50 | $548.00 | 1.52M |
| 11/3/2025 | $555.00 | $558.50 | $540.00 | $555.00 | 1.16M |
| 10/31/2025 | $575.00 | $581.00 | $557.50 | $558.50 | 1.33M |
| 10/30/2025 | $590.00 | $590.00 | $562.50 | $574.50 | 2.30M |
| 10/28/2025 | $566.50 | $566.50 | $551.50 | $560.50 | 1.40M |
| 10/27/2025 | $568.50 | $571.00 | $548.00 | $561.50 | 2.16M |
| 10/24/2025 | $541.00 | $554.00 | $540.00 | $553.50 | 1.75M |
| 10/23/2025 | $541.50 | $541.50 | $526.50 | $535.00 | 1.57M |
| 10/22/2025 | $549.50 | $552.00 | $533.00 | $546.00 | 1.82M |
| 10/21/2025 | $543.00 | $560.00 | $535.50 | $544.00 | 2.72M |
| 10/20/2025 | $533.00 | $538.50 | $524.00 | $528.00 | 1.73M |
| 10/17/2025 | $541.00 | $542.50 | $515.50 | $521.50 | 1.63M |
| 10/16/2025 | $545.00 | $548.00 | $525.00 | $535.50 | 1.38M |