6049.HK6049.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $33.40 | $33.40 | $33.10 | $33.12 | 16,600 |
| 1/15/2026 | $32.96 | $33.60 | $32.72 | $33.16 | 1.65M |
| 1/14/2026 | $33.26 | $33.30 | $32.72 | $33.14 | 1.58M |
| 1/13/2026 | $33.20 | $33.76 | $33.08 | $33.32 | 617,582 |
| 1/12/2026 | $33.70 | $34.16 | $33.26 | $33.28 | 704,102 |
| 1/9/2026 | $33.38 | $33.96 | $33.20 | $33.78 | 594,000 |
| 1/8/2026 | $33.66 | $33.66 | $33.00 | $33.48 | 963,605 |
| 1/7/2026 | $33.30 | $34.08 | $33.20 | $33.64 | 1.73M |
| 1/6/2026 | $33.62 | $33.72 | $33.04 | $33.40 | 1.38M |
| 1/5/2026 | $32.66 | $34.26 | $32.58 | $33.58 | 1.56M |
| 1/2/2026 | $33.58 | $33.60 | $31.78 | $32.26 | 187,793 |
| 12/31/2025 | $32.48 | $32.48 | $31.76 | $31.88 | 503,785 |
| 12/30/2025 | $32.64 | $32.64 | $32.16 | $32.38 | 491,170 |
| 12/29/2025 | $33.10 | $33.10 | $32.38 | $32.62 | 783,800 |
| 12/24/2025 | $33.00 | $33.14 | $32.68 | $33.04 | 270,843 |
| 12/23/2025 | $33.58 | $33.60 | $32.54 | $32.80 | 1.42M |
| 12/22/2025 | $33.54 | $33.66 | $33.10 | $33.48 | 568,200 |
| 12/19/2025 | $33.84 | $33.84 | $33.52 | $33.54 | 363,595 |
| 12/18/2025 | $34.02 | $34.02 | $33.42 | $33.66 | 508,237 |
| 12/17/2025 | $33.76 | $34.06 | $33.32 | $34.06 | 935,344 |
| 12/16/2025 | $33.74 | $33.74 | $33.30 | $33.58 | 740,600 |
| 12/15/2025 | $34.00 | $34.18 | $33.48 | $33.66 | 499,000 |
| 12/12/2025 | $33.94 | $34.54 | $33.52 | $34.16 | 809,000 |
| 12/11/2025 | $33.70 | $33.82 | $33.30 | $33.42 | 389,629 |
| 12/10/2025 | $33.86 | $34.14 | $33.40 | $33.68 | 462,600 |
| 12/9/2025 | $34.50 | $34.50 | $33.66 | $34.06 | 1.54M |
| 12/8/2025 | $35.18 | $35.18 | $34.34 | $34.54 | 666,014 |
| 12/5/2025 | $35.10 | $35.14 | $34.50 | $35.00 | 627,000 |
| 12/4/2025 | $34.84 | $35.18 | $34.48 | $35.10 | 830,800 |
| 12/3/2025 | $35.00 | $35.18 | $34.50 | $34.80 | 420,000 |
| 12/2/2025 | $34.80 | $35.06 | $34.28 | $35.00 | 689,190 |
| 12/1/2025 | $35.16 | $35.40 | $34.52 | $34.84 | 561,050 |
| 11/28/2025 | $35.14 | $35.14 | $34.68 | $35.08 | 339,200 |
| 11/27/2025 | $35.44 | $35.96 | $35.02 | $35.14 | 449,000 |
| 11/26/2025 | $35.92 | $36.28 | $35.62 | $35.68 | 567,728 |
| 11/25/2025 | $36.20 | $36.58 | $35.22 | $35.48 | 1.56M |
| 11/24/2025 | $35.88 | $37.50 | $35.20 | $37.50 | 1.95M |
| 11/21/2025 | $35.52 | $35.94 | $35.26 | $35.32 | 360,064 |
| 11/20/2025 | $35.50 | $36.56 | $35.50 | $36.14 | 803,356 |
| 11/19/2025 | $35.02 | $35.58 | $34.64 | $35.30 | 965,710 |
| 11/18/2025 | $36.20 | $36.20 | $35.06 | $35.26 | 683,600 |
| 11/17/2025 | $36.00 | $36.30 | $35.68 | $36.28 | 548,000 |
| 11/14/2025 | $36.44 | $36.60 | $36.00 | $36.06 | 341,956 |
| 11/13/2025 | $36.38 | $36.60 | $35.70 | $36.60 | 780,484 |
| 11/12/2025 | $35.48 | $36.38 | $35.48 | $36.28 | 898,908 |
| 11/11/2025 | $35.10 | $35.64 | $35.02 | $35.50 | 556,871 |
| 11/10/2025 | $34.42 | $35.00 | $34.42 | $35.00 | 544,475 |
| 11/7/2025 | $34.40 | $34.76 | $34.32 | $34.38 | 276,232 |
| 11/6/2025 | $33.90 | $34.70 | $33.90 | $34.70 | 304,284 |
| 11/5/2025 | $34.02 | $34.26 | $33.62 | $34.22 | 795,515 |
| 11/4/2025 | $34.20 | $34.78 | $34.20 | $34.48 | 713,953 |
| 11/3/2025 | $33.90 | $34.16 | $33.52 | $34.06 | 410,200 |
| 10/31/2025 | $33.88 | $33.88 | $33.52 | $33.54 | 400,600 |
| 10/30/2025 | $33.80 | $34.26 | $33.72 | $33.94 | 836,336 |
| 10/28/2025 | $34.80 | $34.80 | $33.66 | $33.90 | 742,589 |
| 10/27/2025 | $34.68 | $34.74 | $34.30 | $34.52 | 314,540 |
| 10/24/2025 | $34.94 | $34.98 | $34.58 | $34.68 | 185,800 |
| 10/23/2025 | $34.42 | $34.96 | $34.14 | $34.84 | 518,931 |
| 10/22/2025 | $34.80 | $34.90 | $34.40 | $34.70 | 396,489 |
| 10/21/2025 | $34.28 | $34.80 | $34.28 | $34.60 | 368,800 |
| 10/20/2025 | $33.94 | $34.42 | $33.70 | $34.28 | 251,000 |