6682.HK6682.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $56.00 | $58.35 | $54.90 | $56.50 | 5.91M |
| 1/14/2026 | $56.50 | $58.20 | $54.35 | $55.20 | 13.22M |
| 1/13/2026 | $61.25 | $61.95 | $54.50 | $55.80 | 16.42M |
| 1/12/2026 | $51.75 | $59.45 | $51.25 | $58.35 | 27.94M |
| 1/9/2026 | $46.36 | $49.88 | $46.36 | $49.68 | 8.12M |
| 1/8/2026 | $47.98 | $47.98 | $45.50 | $46.24 | 3.86M |
| 1/7/2026 | $47.38 | $47.56 | $45.98 | $46.92 | 4.12M |
| 1/6/2026 | $47.52 | $47.88 | $46.76 | $47.46 | 4.00M |
| 1/5/2026 | $45.00 | $47.48 | $44.26 | $47.24 | 6.80M |
| 1/2/2026 | $44.02 | $45.24 | $42.98 | $45.02 | 952,200 |
| 12/31/2025 | $44.88 | $45.18 | $43.62 | $44.02 | 2.97M |
| 12/30/2025 | $41.96 | $44.98 | $41.52 | $44.64 | 7.37M |
| 12/29/2025 | $41.80 | $42.58 | $41.54 | $41.60 | 3.32M |
| 12/24/2025 | $42.56 | $43.00 | $41.10 | $41.60 | 4.09M |
| 12/23/2025 | $43.38 | $44.18 | $41.90 | $42.24 | 5.06M |
| 12/22/2025 | $43.40 | $44.94 | $43.20 | $43.38 | 5.62M |
| 12/19/2025 | $43.20 | $43.32 | $42.22 | $42.74 | 6.59M |
| 12/18/2025 | $42.00 | $43.00 | $41.50 | $42.20 | 2.68M |
| 12/17/2025 | $41.58 | $42.60 | $40.82 | $42.56 | 3.19M |
| 12/16/2025 | $43.32 | $43.32 | $40.72 | $41.64 | 4.42M |
| 12/15/2025 | $43.18 | $44.02 | $42.50 | $43.36 | 3.37M |
| 12/12/2025 | $42.30 | $43.50 | $41.24 | $43.50 | 11.36M |
| 12/11/2025 | $43.06 | $43.28 | $40.98 | $41.10 | 8.15M |
| 12/10/2025 | $43.30 | $43.64 | $42.52 | $43.06 | 3.72M |
| 12/9/2025 | $44.94 | $44.94 | $43.18 | $43.64 | 2.94M |
| 12/8/2025 | $45.32 | $45.40 | $43.92 | $44.82 | 2.64M |
| 12/5/2025 | $43.86 | $45.22 | $43.22 | $44.90 | 3.27M |
| 12/4/2025 | $42.76 | $43.98 | $42.76 | $43.90 | 3.18M |
| 12/3/2025 | $45.40 | $45.44 | $42.40 | $42.70 | 7.89M |
| 12/2/2025 | $47.24 | $47.64 | $45.08 | $45.40 | 4.04M |
| 12/1/2025 | $46.64 | $48.26 | $45.58 | $46.94 | 4.95M |
| 11/28/2025 | $45.80 | $46.28 | $45.60 | $45.96 | 2.79M |
| 11/27/2025 | $45.40 | $46.58 | $45.02 | $45.20 | 4.23M |
| 11/26/2025 | $47.90 | $47.98 | $45.80 | $46.02 | 6.63M |
| 11/25/2025 | $48.58 | $49.18 | $46.98 | $47.70 | 6.03M |
| 11/24/2025 | $47.16 | $48.54 | $45.10 | $48.28 | 6.77M |
| 11/21/2025 | $46.56 | $47.06 | $45.06 | $46.56 | 4.76M |
| 11/20/2025 | $49.00 | $49.26 | $46.66 | $47.82 | 4.96M |
| 11/19/2025 | $51.30 | $51.50 | $48.10 | $48.32 | 5.55M |
| 11/18/2025 | $51.95 | $52.00 | $50.00 | $50.90 | 4.19M |
| 11/17/2025 | $52.85 | $53.55 | $51.65 | $52.20 | 3.98M |
| 11/14/2025 | $51.55 | $54.70 | $51.55 | $52.90 | 5.32M |
| 11/13/2025 | $50.30 | $53.65 | $49.92 | $53.05 | 10.18M |
| 11/12/2025 | $48.24 | $48.74 | $47.68 | $48.60 | 3.08M |
| 11/11/2025 | $49.96 | $50.30 | $47.68 | $48.40 | 5.64M |
| 11/10/2025 | $49.88 | $49.90 | $48.70 | $49.52 | 3.01M |
| 11/7/2025 | $50.60 | $50.60 | $48.50 | $48.70 | 5.31M |
| 11/6/2025 | $51.30 | $51.45 | $49.68 | $50.85 | 5.01M |
| 11/5/2025 | $52.00 | $52.00 | $48.90 | $50.90 | 8.24M |
| 11/4/2025 | $57.65 | $58.25 | $52.40 | $52.80 | 7.52M |
| 11/3/2025 | $56.80 | $58.70 | $56.30 | $57.55 | 6.99M |
| 10/31/2025 | $54.30 | $56.25 | $53.50 | $55.75 | 5.73M |
| 10/30/2025 | $54.80 | $55.80 | $53.55 | $54.25 | 3.69M |
| 10/28/2025 | $55.75 | $55.80 | $54.00 | $54.15 | 3.21M |
| 10/27/2025 | $55.90 | $55.90 | $54.25 | $55.05 | 4.61M |
| 10/26/2025 | $55.90 | $55.90 | $54.25 | $55.05 | 4.61M |
| 10/24/2025 | $54.00 | $54.65 | $53.25 | $54.50 | 5.02M |
| 10/23/2025 | $52.10 | $53.00 | $50.65 | $52.45 | 5.02M |
| 10/22/2025 | $53.35 | $53.55 | $52.25 | $52.70 | 2.39M |
| 10/21/2025 | $54.00 | $55.00 | $53.15 | $53.25 | 4.64M |
| 10/20/2025 | $53.55 | $54.05 | $52.45 | $53.00 | 3.75M |
| 10/17/2025 | $55.10 | $55.15 | $51.70 | $52.15 | 6.13M |