6055.HK6055.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $34.28 | $34.42 | $33.56 | $34.00 | 700,000 |
| 1/14/2026 | $35.20 | $35.20 | $33.74 | $34.08 | 2.69M |
| 1/13/2026 | $34.96 | $35.60 | $34.50 | $35.00 | 1.48M |
| 1/12/2026 | $35.24 | $35.78 | $34.80 | $34.94 | 1.39M |
| 1/9/2026 | $35.20 | $35.98 | $35.08 | $35.80 | 1.01M |
| 1/8/2026 | $35.44 | $35.44 | $34.62 | $35.10 | 1.00M |
| 1/7/2026 | $35.22 | $36.22 | $34.88 | $35.20 | 1.84M |
| 1/6/2026 | $35.84 | $35.86 | $34.86 | $35.50 | 1.76M |
| 1/5/2026 | $36.18 | $36.80 | $35.68 | $35.84 | 2.38M |
| 1/2/2026 | $35.52 | $36.28 | $34.80 | $35.74 | 622,400 |
| 12/31/2025 | $35.14 | $36.10 | $35.10 | $35.52 | 1.29M |
| 12/30/2025 | $36.02 | $36.60 | $34.90 | $35.14 | 1.21M |
| 12/29/2025 | $34.70 | $36.50 | $34.70 | $35.50 | 2.93M |
| 12/24/2025 | $34.40 | $35.48 | $34.40 | $34.80 | 570,283 |
| 12/23/2025 | $35.08 | $35.40 | $34.54 | $34.76 | 606,000 |
| 12/22/2025 | $35.30 | $35.36 | $34.50 | $35.02 | 1.44M |
| 12/19/2025 | $32.08 | $35.34 | $32.08 | $34.48 | 3.71M |
| 12/18/2025 | $32.56 | $32.56 | $32.00 | $32.32 | 862,000 |
| 12/17/2025 | $32.80 | $33.00 | $31.86 | $32.72 | 1.88M |
| 12/16/2025 | $32.72 | $33.08 | $32.22 | $32.88 | 1.18M |
| 12/15/2025 | $32.50 | $33.52 | $32.50 | $33.08 | 1.56M |
| 12/12/2025 | $33.52 | $34.00 | $32.96 | $33.32 | 1.12M |
| 12/11/2025 | $33.08 | $33.76 | $33.02 | $33.52 | 1.22M |
| 12/10/2025 | $33.66 | $33.66 | $32.94 | $33.28 | 1.17M |
| 12/9/2025 | $34.12 | $34.30 | $33.60 | $33.68 | 818,000 |
| 12/8/2025 | $34.60 | $34.60 | $33.98 | $34.12 | 984,000 |
| 12/5/2025 | $34.58 | $34.58 | $34.08 | $34.40 | 841,000 |
| 12/4/2025 | $34.62 | $34.62 | $34.10 | $34.58 | 703,000 |
| 12/3/2025 | $34.78 | $34.80 | $34.18 | $34.32 | 809,011 |
| 12/2/2025 | $34.92 | $35.20 | $34.30 | $34.78 | 616,000 |
| 12/1/2025 | $35.92 | $35.92 | $34.50 | $34.92 | 905,000 |
| 11/28/2025 | $34.98 | $35.28 | $34.70 | $35.22 | 473,000 |
| 11/27/2025 | $35.00 | $35.60 | $34.66 | $34.98 | 820,650 |
| 11/26/2025 | $34.92 | $35.48 | $34.62 | $34.94 | 814,000 |
| 11/25/2025 | $34.58 | $35.38 | $33.88 | $34.92 | 2.27M |
| 11/24/2025 | $33.70 | $33.90 | $33.10 | $33.82 | 1.86M |
| 11/21/2025 | $33.88 | $34.46 | $32.94 | $33.24 | 6.36M |
| 11/20/2025 | $35.86 | $36.06 | $34.38 | $34.48 | 4.47M |
| 11/19/2025 | $37.38 | $37.48 | $35.14 | $35.86 | 2.77M |
| 11/18/2025 | $36.52 | $37.18 | $36.52 | $36.74 | 1.48M |
| 11/17/2025 | $37.60 | $37.70 | $36.78 | $37.24 | 1.60M |
| 11/14/2025 | $38.70 | $39.60 | $37.72 | $37.84 | 2.15M |
| 11/13/2025 | $39.70 | $40.00 | $38.20 | $38.72 | 2.95M |
| 11/12/2025 | $37.22 | $39.56 | $36.76 | $39.30 | 4.46M |
| 11/11/2025 | $36.50 | $37.28 | $36.42 | $37.22 | 1.97M |
| 11/10/2025 | $36.50 | $36.78 | $36.20 | $36.50 | 2.15M |
| 11/7/2025 | $37.30 | $37.30 | $36.12 | $36.54 | 1.89M |
| 11/6/2025 | $37.40 | $37.56 | $36.50 | $36.92 | 1.98M |
| 11/5/2025 | $37.70 | $37.70 | $36.28 | $37.32 | 1.90M |
| 11/4/2025 | $38.20 | $38.28 | $37.50 | $37.70 | 1.06M |
| 11/3/2025 | $37.40 | $38.60 | $37.40 | $38.50 | 1.03M |
| 10/31/2025 | $37.88 | $38.52 | $37.42 | $37.86 | 1.45M |
| 10/30/2025 | $38.98 | $38.98 | $37.68 | $37.88 | 2.56M |
| 10/28/2025 | $40.16 | $40.64 | $38.32 | $38.50 | 2.28M |
| 10/27/2025 | $39.60 | $40.20 | $39.08 | $39.84 | 2.28M |
| 10/26/2025 | $39.60 | $40.20 | $39.08 | $39.84 | 1.47M |
| 10/24/2025 | $38.96 | $39.54 | $38.52 | $38.92 | 1.92M |
| 10/23/2025 | $39.14 | $39.40 | $38.30 | $38.96 | 1.98M |
| 10/22/2025 | $40.20 | $40.40 | $38.62 | $39.28 | 2.70M |
| 10/21/2025 | $40.54 | $41.14 | $40.38 | $40.42 | 973,000 |
| 10/20/2025 | $40.58 | $41.00 | $40.12 | $40.18 | 742,070 |
| 10/17/2025 | $41.50 | $41.50 | $40.00 | $40.28 | 1.48M |