6185.HK6185.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $38.74 | $39.14 | $37.50 | $37.58 | 654,127 |
| 1/14/2026 | $38.00 | $39.18 | $37.70 | $38.78 | 1.51M |
| 1/13/2026 | $37.60 | $38.60 | $36.84 | $37.54 | 1.58M |
| 1/12/2026 | $38.06 | $38.96 | $37.14 | $37.54 | 992,400 |
| 1/9/2026 | $37.64 | $38.52 | $37.20 | $38.00 | 1.07M |
| 1/8/2026 | $38.04 | $38.06 | $37.02 | $37.60 | 474,800 |
| 1/7/2026 | $37.08 | $39.50 | $37.08 | $38.04 | 1.27M |
| 1/6/2026 | $37.20 | $37.74 | $36.54 | $37.30 | 1.05M |
| 1/5/2026 | $34.90 | $36.60 | $34.54 | $36.38 | 770,400 |
| 1/2/2026 | $34.80 | $35.50 | $34.44 | $34.96 | 177,993 |
| 12/31/2025 | $35.02 | $35.02 | $34.42 | $34.92 | 286,400 |
| 12/30/2025 | $35.34 | $35.34 | $34.60 | $35.02 | 702,200 |
| 12/29/2025 | $36.30 | $36.36 | $35.24 | $35.34 | 886,000 |
| 12/24/2025 | $36.70 | $37.04 | $36.18 | $36.42 | 225,663 |
| 12/23/2025 | $37.00 | $37.34 | $36.16 | $36.48 | 666,800 |
| 12/22/2025 | $36.84 | $37.54 | $36.50 | $37.00 | 511,000 |
| 12/19/2025 | $36.68 | $37.60 | $36.68 | $36.84 | 343,800 |
| 12/18/2025 | $37.70 | $37.70 | $36.56 | $37.08 | 324,800 |
| 12/17/2025 | $36.42 | $37.56 | $36.42 | $37.42 | 266,200 |
| 12/16/2025 | $37.72 | $37.72 | $36.00 | $36.74 | 573,050 |
| 12/15/2025 | $37.54 | $38.64 | $37.50 | $37.72 | 461,129 |
| 12/12/2025 | $37.66 | $38.26 | $37.28 | $37.92 | 383,760 |
| 12/11/2025 | $38.20 | $38.42 | $37.32 | $37.72 | 361,153 |
| 12/10/2025 | $38.38 | $38.38 | $37.26 | $38.10 | 544,900 |
| 12/9/2025 | $38.30 | $38.30 | $37.08 | $37.66 | 699,882 |
| 12/8/2025 | $37.52 | $38.98 | $37.52 | $38.18 | 626,432 |
| 12/5/2025 | $38.72 | $38.72 | $37.90 | $38.30 | 485,800 |
| 12/4/2025 | $37.50 | $38.62 | $37.50 | $38.56 | 529,200 |
| 12/3/2025 | $39.36 | $39.36 | $37.34 | $37.78 | 636,400 |
| 12/2/2025 | $40.00 | $40.04 | $38.18 | $38.76 | 714,600 |
| 12/1/2025 | $39.68 | $40.34 | $39.54 | $40.06 | 367,619 |
| 11/28/2025 | $41.50 | $41.50 | $39.08 | $39.68 | 627,000 |
| 11/27/2025 | $41.22 | $41.22 | $40.20 | $40.40 | 370,000 |
| 11/26/2025 | $40.90 | $41.94 | $40.06 | $40.46 | 643,000 |
| 11/25/2025 | $40.72 | $41.98 | $40.40 | $40.80 | 676,400 |
| 11/24/2025 | $40.34 | $40.80 | $38.82 | $40.68 | 1.03M |
| 11/21/2025 | $41.52 | $41.52 | $39.32 | $39.50 | 1.30M |
| 11/20/2025 | $42.12 | $42.80 | $41.14 | $41.90 | 488,000 |
| 11/19/2025 | $43.06 | $43.06 | $41.44 | $42.14 | 625,000 |
| 11/18/2025 | $43.84 | $44.58 | $42.40 | $42.70 | 784,600 |
| 11/17/2025 | $44.66 | $46.12 | $43.94 | $44.18 | 656,000 |
| 11/14/2025 | $44.00 | $46.78 | $44.00 | $46.00 | 1.09M |
| 11/13/2025 | $43.96 | $44.58 | $43.20 | $44.16 | 670,911 |
| 11/12/2025 | $45.26 | $45.50 | $43.60 | $43.98 | 760,282 |
| 11/11/2025 | $46.00 | $46.04 | $44.48 | $44.78 | 607,563 |
| 11/10/2025 | $44.88 | $45.98 | $43.56 | $45.36 | 658,800 |
| 11/7/2025 | $44.30 | $44.78 | $43.60 | $43.88 | 663,490 |
| 11/6/2025 | $45.00 | $45.42 | $44.10 | $44.84 | 576,400 |
| 11/5/2025 | $45.04 | $45.80 | $44.32 | $45.00 | 916,035 |
| 11/4/2025 | $46.96 | $47.20 | $45.30 | $45.42 | 940,800 |
| 11/3/2025 | $46.26 | $47.80 | $45.52 | $47.20 | 1.20M |
| 10/31/2025 | $44.70 | $47.00 | $44.38 | $46.26 | 1.57M |
| 10/30/2025 | $45.52 | $45.52 | $43.98 | $44.28 | 1.11M |
| 10/28/2025 | $44.96 | $46.48 | $44.30 | $44.92 | 2.24M |
| 10/27/2025 | $43.70 | $43.72 | $42.82 | $43.50 | 860,600 |
| 10/24/2025 | $42.36 | $43.50 | $42.26 | $42.48 | 458,956 |
| 10/23/2025 | $43.06 | $43.40 | $41.30 | $42.40 | 1.25M |
| 10/22/2025 | $44.80 | $44.80 | $43.06 | $43.16 | 956,400 |
| 10/21/2025 | $45.50 | $45.96 | $43.98 | $44.22 | 736,400 |
| 10/20/2025 | $43.30 | $45.50 | $43.30 | $44.94 | 726,200 |