8427.HK8427.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $24.10 | $24.10 | $22.00 | $22.54 | 26,700 |
| 1/9/2026 | $24.06 | $24.06 | $22.28 | $22.50 | 22,800 |
| 1/8/2026 | $21.44 | $22.46 | $21.44 | $22.42 | 60,000 |
| 1/7/2026 | $22.60 | $22.60 | $21.00 | $21.44 | 60,000 |
| 1/6/2026 | $23.26 | $23.26 | $22.40 | $22.60 | 57,200 |
| 1/5/2026 | $24.98 | $24.98 | $22.50 | $23.26 | 136,042 |
| 1/2/2026 | $26.44 | $26.46 | $24.20 | $24.98 | 48,500 |
| 12/31/2025 | $26.98 | $27.04 | $26.00 | $26.44 | 13,200 |
| 12/30/2025 | $27.00 | $27.56 | $26.00 | $26.50 | 57,500 |
| 12/29/2025 | $26.80 | $28.60 | $26.80 | $27.56 | 90,600 |
| 12/24/2025 | $27.18 | $27.18 | $25.66 | $26.80 | 28,400 |
| 12/23/2025 | $25.88 | $26.26 | $25.28 | $25.90 | 32,800 |
| 12/22/2025 | $26.80 | $26.80 | $26.00 | $26.36 | 20,000 |
| 12/19/2025 | $26.00 | $27.00 | $26.00 | $26.80 | 60,800 |
| 12/18/2025 | $25.38 | $26.56 | $25.38 | $26.00 | 28,800 |
| 12/17/2025 | $26.10 | $26.48 | $25.22 | $26.48 | 31,600 |
| 12/16/2025 | $26.98 | $26.98 | $25.60 | $26.40 | 29,200 |
| 12/15/2025 | $25.66 | $26.20 | $25.46 | $26.12 | 26,000 |
| 12/12/2025 | $26.20 | $26.20 | $25.20 | $25.64 | 28,400 |
| 12/11/2025 | $26.02 | $26.78 | $25.10 | $25.74 | 36,000 |
| 12/10/2025 | $26.62 | $26.62 | $25.68 | $26.00 | 24,800 |
| 12/9/2025 | $27.40 | $27.94 | $26.42 | $26.62 | 65,200 |
| 12/8/2025 | $27.40 | $27.40 | $26.82 | $27.16 | 50,800 |
| 12/5/2025 | $26.68 | $27.22 | $25.80 | $26.70 | 95,600 |
| 12/4/2025 | $23.56 | $25.90 | $23.56 | $25.80 | 115,400 |
| 12/3/2025 | $22.88 | $23.60 | $22.66 | $23.34 | 54,800 |
| 12/2/2025 | $26.34 | $26.34 | $22.88 | $22.88 | 166,000 |
| 12/1/2025 | $25.96 | $26.68 | $25.62 | $26.34 | 68,400 |
| 11/28/2025 | $24.34 | $26.00 | $24.20 | $25.96 | 54,800 |
| 11/27/2025 | $23.60 | $24.70 | $23.60 | $24.34 | 61,600 |
| 11/26/2025 | $23.34 | $24.18 | $23.34 | $23.60 | 47,600 |
| 11/25/2025 | $23.98 | $23.98 | $22.52 | $23.50 | 64,000 |
| 11/24/2025 | $24.08 | $24.82 | $22.68 | $23.70 | 99,600 |
| 11/21/2025 | $21.00 | $24.90 | $18.10 | $24.10 | 212,184 |
| 11/20/2025 | $24.98 | $24.98 | $21.62 | $21.62 | 118,400 |
| 11/19/2025 | $24.78 | $25.32 | $23.00 | $24.98 | 117,600 |
| 11/18/2025 | $27.42 | $27.50 | $24.36 | $25.00 | 235,540 |
| 11/17/2025 | $27.20 | $31.56 | $27.00 | $27.48 | 160,250 |
| 11/14/2025 | $31.66 | $31.66 | $30.30 | $30.68 | 19,600 |
| 11/13/2025 | $31.14 | $31.14 | $30.12 | $30.68 | 12,400 |
| 11/12/2025 | $31.22 | $31.22 | $30.08 | $30.66 | 16,000 |
| 11/11/2025 | $30.96 | $30.96 | $30.20 | $30.74 | 33,200 |
| 11/10/2025 | $30.68 | $31.22 | $30.04 | $30.96 | 43,200 |
| 11/7/2025 | $30.98 | $31.98 | $30.20 | $30.68 | 17,600 |
| 11/6/2025 | $31.96 | $31.96 | $30.00 | $30.98 | 34,000 |
| 11/5/2025 | $30.96 | $31.74 | $30.74 | $31.40 | 8,400 |
| 11/4/2025 | $32.20 | $32.20 | $30.12 | $31.88 | 21,600 |
| 11/3/2025 | $31.50 | $31.52 | $31.10 | $31.44 | 12,000 |
| 10/31/2025 | $32.50 | $32.50 | $30.78 | $32.14 | 56,000 |
| 10/30/2025 | $33.02 | $33.02 | $28.98 | $32.00 | 220,000 |
| 10/28/2025 | $33.90 | $33.90 | $32.66 | $33.02 | 28,000 |
| 10/27/2025 | $33.90 | $33.98 | $32.98 | $33.18 | 49,600 |
| 10/24/2025 | $33.98 | $34.10 | $33.30 | $34.10 | 28,000 |
| 10/23/2025 | $34.00 | $34.28 | $33.24 | $33.98 | 46,800 |
| 10/22/2025 | $34.00 | $34.00 | $33.56 | $34.00 | 10,100 |
| 10/21/2025 | $34.32 | $34.32 | $33.52 | $34.00 | 26,800 |
| 10/20/2025 | $34.00 | $34.56 | $33.80 | $34.28 | 36,800 |
| 10/17/2025 | $33.60 | $34.56 | $33.52 | $34.56 | 62,800 |
| 10/16/2025 | $33.90 | $34.00 | $33.18 | $33.98 | 36,000 |
| 10/15/2025 | $34.50 | $34.50 | $33.12 | $33.88 | 23,200 |
| 10/14/2025 | $34.18 | $34.38 | $33.50 | $33.96 | 41,200 |