6826.HK6826.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $25.94 | $25.94 | $25.52 | $25.60 | 27,900 |
| 1/15/2026 | $26.44 | $26.44 | $25.80 | $25.94 | 51,800 |
| 1/14/2026 | $26.40 | $26.98 | $26.30 | $26.44 | 162,520 |
| 1/13/2026 | $26.18 | $26.62 | $26.04 | $26.12 | 206,700 |
| 1/12/2026 | $25.70 | $26.06 | $25.52 | $26.02 | 315,200 |
| 1/9/2026 | $25.50 | $25.72 | $25.22 | $25.68 | 81,460 |
| 1/8/2026 | $25.78 | $25.78 | $25.24 | $25.64 | 195,600 |
| 1/7/2026 | $25.66 | $25.78 | $25.24 | $25.70 | 160,520 |
| 1/6/2026 | $25.62 | $25.66 | $25.28 | $25.62 | 118,880 |
| 1/5/2026 | $24.32 | $25.36 | $24.32 | $25.12 | 228,400 |
| 1/2/2026 | $24.92 | $24.92 | $24.06 | $24.30 | 25,900 |
| 12/31/2025 | $24.56 | $24.56 | $24.32 | $24.40 | 82,200 |
| 12/30/2025 | $24.86 | $24.88 | $24.54 | $24.56 | 145,380 |
| 12/29/2025 | $25.52 | $25.52 | $24.84 | $25.00 | 201,600 |
| 12/24/2025 | $25.08 | $25.56 | $25.06 | $25.52 | 44,435 |
| 12/23/2025 | $25.52 | $25.72 | $25.22 | $25.54 | 100,400 |
| 12/22/2025 | $25.14 | $25.76 | $25.14 | $25.52 | 89,300 |
| 12/19/2025 | $25.20 | $25.68 | $25.20 | $25.68 | 66,280 |
| 12/18/2025 | $24.68 | $25.56 | $24.68 | $25.54 | 172,300 |
| 12/17/2025 | $25.70 | $25.70 | $24.68 | $24.90 | 325,100 |
| 12/16/2025 | $26.52 | $26.58 | $24.82 | $24.88 | 375,860 |
| 12/15/2025 | $26.48 | $26.48 | $25.84 | $25.84 | 225,900 |
| 12/12/2025 | $26.70 | $26.70 | $26.44 | $26.44 | 147,400 |
| 12/11/2025 | $26.80 | $26.80 | $26.50 | $26.66 | 128,880 |
| 12/10/2025 | $26.82 | $27.02 | $26.50 | $26.66 | 84,880 |
| 12/9/2025 | $27.00 | $27.28 | $26.76 | $26.82 | 311,020 |
| 12/8/2025 | $27.56 | $27.56 | $27.08 | $27.28 | 220,640 |
| 12/5/2025 | $27.10 | $27.52 | $27.06 | $27.36 | 125,500 |
| 12/4/2025 | $27.40 | $27.40 | $27.10 | $27.18 | 167,900 |
| 12/3/2025 | $27.42 | $27.50 | $27.22 | $27.28 | 207,500 |
| 12/2/2025 | $27.76 | $27.76 | $27.22 | $27.50 | 227,440 |
| 12/1/2025 | $27.56 | $27.70 | $27.34 | $27.70 | 189,000 |
| 11/28/2025 | $27.98 | $27.98 | $27.46 | $27.80 | 308,940 |
| 11/27/2025 | $27.50 | $27.98 | $27.50 | $27.80 | 121,800 |
| 11/26/2025 | $27.46 | $28.04 | $27.44 | $27.70 | 340,000 |
| 11/25/2025 | $27.66 | $28.10 | $27.48 | $27.58 | 451,400 |
| 11/24/2025 | $26.86 | $27.88 | $26.86 | $27.50 | 129,900 |
| 11/21/2025 | $27.14 | $27.50 | $26.86 | $27.34 | 309,120 |
| 11/20/2025 | $27.80 | $27.80 | $27.00 | $27.54 | 111,900 |
| 11/19/2025 | $27.68 | $27.68 | $27.20 | $27.20 | 145,520 |
| 11/18/2025 | $27.40 | $27.74 | $27.32 | $27.50 | 242,940 |
| 11/17/2025 | $27.38 | $27.82 | $27.26 | $27.76 | 254,500 |
| 11/14/2025 | $28.16 | $28.18 | $27.62 | $28.00 | 262,740 |
| 11/13/2025 | $28.00 | $28.12 | $27.90 | $28.12 | 268,720 |
| 11/12/2025 | $28.06 | $28.26 | $27.76 | $28.06 | 216,700 |
| 11/11/2025 | $28.04 | $28.06 | $27.70 | $28.06 | 262,560 |
| 11/10/2025 | $27.52 | $28.00 | $27.52 | $27.90 | 220,920 |
| 11/7/2025 | $27.74 | $27.74 | $27.32 | $27.60 | 118,200 |
| 11/6/2025 | $28.20 | $28.20 | $27.30 | $27.74 | 145,060 |
| 11/5/2025 | $27.12 | $27.52 | $26.88 | $27.46 | 108,858 |
| 11/4/2025 | $26.74 | $28.26 | $26.74 | $27.46 | 204,000 |
| 11/3/2025 | $27.42 | $27.80 | $27.16 | $27.80 | 163,920 |
| 10/31/2025 | $27.00 | $27.56 | $27.00 | $27.40 | 212,700 |
| 10/30/2025 | $27.32 | $27.34 | $26.88 | $27.00 | 170,400 |
| 10/28/2025 | $27.10 | $27.34 | $26.90 | $27.32 | 177,600 |
| 10/27/2025 | $26.70 | $27.54 | $26.70 | $27.22 | 280,200 |
| 10/24/2025 | $27.32 | $27.36 | $26.66 | $26.82 | 107,900 |
| 10/23/2025 | $26.62 | $30.68 | $26.00 | $27.18 | 698,400 |
| 10/22/2025 | $26.76 | $27.04 | $26.54 | $26.80 | 71,500 |
| 10/21/2025 | $27.10 | $27.26 | $26.76 | $26.76 | 91,000 |
| 10/20/2025 | $26.92 | $27.42 | $26.80 | $27.10 | 140,840 |