6936.HK6936.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $36.22 | $36.32 | $35.60 | $35.72 | 1.57M |
| 1/15/2026 | $36.30 | $37.28 | $36.04 | $36.20 | 6.14M |
| 1/14/2026 | $36.00 | $36.12 | $35.36 | $35.36 | 2.10M |
| 1/13/2026 | $35.76 | $36.50 | $35.60 | $35.74 | 3.40M |
| 1/12/2026 | $35.12 | $35.60 | $34.98 | $35.42 | 2.84M |
| 1/9/2026 | $35.50 | $35.60 | $34.96 | $35.12 | 2.61M |
| 1/8/2026 | $35.54 | $35.54 | $34.84 | $35.14 | 3.36M |
| 1/7/2026 | $35.52 | $35.68 | $35.08 | $35.38 | 1.81M |
| 1/6/2026 | $35.32 | $35.64 | $35.30 | $35.44 | 2.29M |
| 1/5/2026 | $35.10 | $35.28 | $34.88 | $35.06 | 1.60M |
| 1/2/2026 | $34.68 | $35.50 | $34.68 | $35.18 | 503,448 |
| 12/31/2025 | $34.90 | $35.08 | $34.52 | $34.68 | 1.24M |
| 12/30/2025 | $35.02 | $35.02 | $34.70 | $34.74 | 1.30M |
| 12/29/2025 | $35.02 | $35.38 | $34.88 | $35.00 | 1.46M |
| 12/24/2025 | $35.50 | $35.52 | $34.94 | $35.02 | 1.13M |
| 12/23/2025 | $34.90 | $35.70 | $34.90 | $35.50 | 2.62M |
| 12/22/2025 | $35.00 | $35.00 | $34.64 | $34.90 | 3.14M |
| 12/19/2025 | $34.60 | $34.96 | $34.50 | $34.96 | 2.35M |
| 12/18/2025 | $34.72 | $34.80 | $34.50 | $34.60 | 1.51M |
| 12/17/2025 | $34.86 | $34.94 | $34.56 | $34.72 | 1.02M |
| 12/16/2025 | $35.00 | $35.10 | $34.56 | $34.86 | 1.20M |
| 12/15/2025 | $34.80 | $35.26 | $34.64 | $34.76 | 1.19M |
| 12/12/2025 | $34.24 | $35.12 | $34.18 | $35.00 | 1.65M |
| 12/11/2025 | $34.24 | $34.76 | $34.10 | $34.20 | 1.33M |
| 12/10/2025 | $34.46 | $34.60 | $33.88 | $34.58 | 1.65M |
| 12/9/2025 | $35.12 | $35.12 | $34.34 | $34.34 | 3.36M |
| 12/8/2025 | $35.60 | $35.70 | $35.02 | $35.14 | 1.24M |
| 12/5/2025 | $35.40 | $35.72 | $35.40 | $35.48 | 1.15M |
| 12/4/2025 | $35.70 | $35.74 | $35.36 | $35.68 | 997,683 |
| 12/3/2025 | $35.74 | $36.00 | $35.36 | $35.46 | 1.57M |
| 12/2/2025 | $36.16 | $36.20 | $35.46 | $35.74 | 2.00M |
| 12/1/2025 | $35.62 | $36.12 | $35.32 | $36.06 | 3.20M |
| 11/28/2025 | $35.86 | $35.86 | $35.46 | $35.78 | 1.16M |
| 11/27/2025 | $35.60 | $35.90 | $35.56 | $35.70 | 1.16M |
| 11/26/2025 | $35.06 | $35.82 | $35.06 | $35.60 | 1.70M |
| 11/25/2025 | $35.16 | $35.58 | $35.02 | $35.12 | 1.27M |
| 11/24/2025 | $34.62 | $35.02 | $34.62 | $35.02 | 1.93M |
| 11/21/2025 | $34.60 | $34.94 | $34.50 | $34.62 | 4.18M |
| 11/20/2025 | $35.10 | $35.44 | $35.02 | $35.28 | 1.30M |
| 11/19/2025 | $35.30 | $35.30 | $34.86 | $35.10 | 1.33M |
| 11/18/2025 | $35.54 | $35.54 | $34.98 | $35.04 | 2.63M |
| 11/17/2025 | $35.80 | $35.94 | $35.32 | $35.52 | 1.03M |
| 11/14/2025 | $35.82 | $36.10 | $35.50 | $35.80 | 2.82M |
| 11/13/2025 | $36.06 | $36.14 | $35.78 | $35.98 | 2.07M |
| 11/12/2025 | $36.04 | $36.20 | $35.90 | $36.06 | 1.56M |
| 11/11/2025 | $36.18 | $36.24 | $35.80 | $36.04 | 1.34M |
| 11/10/2025 | $35.56 | $36.18 | $35.36 | $36.08 | 2.54M |
| 11/7/2025 | $35.68 | $35.68 | $35.22 | $35.32 | 1.54M |
| 11/6/2025 | $35.42 | $35.92 | $35.34 | $35.56 | 3.09M |
| 11/5/2025 | $35.18 | $35.38 | $34.72 | $35.30 | 2.16M |
| 11/4/2025 | $35.84 | $35.90 | $35.30 | $35.36 | 3.41M |
| 11/3/2025 | $36.10 | $36.42 | $35.80 | $35.90 | 2.63M |
| 10/31/2025 | $37.50 | $37.88 | $35.80 | $36.06 | 10.34M |
| 10/30/2025 | $38.24 | $38.32 | $37.62 | $37.92 | 3.16M |
| 10/28/2025 | $37.76 | $38.24 | $37.70 | $38.24 | 3.61M |
| 10/27/2025 | $37.00 | $37.66 | $36.90 | $37.60 | 3.61M |
| 10/26/2025 | $37.00 | $37.66 | $36.90 | $37.60 | 2.63M |
| 10/24/2025 | $37.22 | $37.40 | $36.50 | $36.86 | 4.83M |
| 10/23/2025 | $37.62 | $37.62 | $36.70 | $37.06 | 4.83M |
| 10/22/2025 | $37.94 | $37.96 | $37.26 | $37.38 | 1.04M |
| 10/21/2025 | $37.60 | $37.96 | $37.50 | $37.74 | 1.48M |
| 10/20/2025 | $37.44 | $37.86 | $37.44 | $37.60 | 1.44M |