89618.HK89618.HKHKSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $88.10 | $88.10 | $86.00 | $86.00 | 6,850 |
| 3/3/2026 | $89.65 | $89.90 | $88.60 | $88.75 | 4,250 |
| 3/2/2026 | $90.00 | $90.00 | $88.40 | $89.10 | 20,700 |
| 2/27/2026 | $91.50 | $91.80 | $91.45 | $91.65 | 8,450 |
| 2/26/2026 | $93.75 | $93.75 | $91.00 | $91.00 | 15,697 |
| 2/25/2026 | $94.50 | $94.50 | $93.50 | $93.75 | 4,100 |
| 2/24/2026 | $94.50 | $94.50 | $93.90 | $93.90 | 7,750 |
| 2/23/2026 | $94.60 | $96.20 | $94.60 | $95.10 | 12,250 |
| 2/20/2026 | $93.20 | $93.20 | $91.90 | $91.95 | 22,300 |
| 2/16/2026 | $93.85 | $93.85 | $91.85 | $93.20 | 22,300 |
| 2/13/2026 | $94.35 | $94.40 | $92.95 | $93.85 | 6,500 |
| 2/12/2026 | $96.00 | $96.00 | $95.65 | $95.65 | 1,800 |
| 2/11/2026 | $97.10 | $97.10 | $97.10 | $97.10 | 1,000 |
| 2/10/2026 | $97.00 | $97.55 | $97.00 | $97.15 | 5,900 |
| 2/9/2026 | $96.30 | $96.45 | $95.75 | $95.75 | 400 |
| 2/6/2026 | $94.50 | $95.30 | $94.50 | $95.15 | 2,000 |
| 2/5/2026 | $95.00 | $97.00 | $95.00 | $96.85 | 3,600 |
| 2/4/2026 | $97.00 | $97.00 | $95.70 | $96.15 | 16,950 |
| 2/3/2026 | $98.80 | $98.80 | $96.00 | $97.60 | 9,900 |
| 2/2/2026 | $99.80 | $99.80 | $97.60 | $98.10 | 17,300 |
| 1/30/2026 | $101.40 | $101.40 | $99.95 | $100.10 | 33,800 |
| 1/29/2026 | $101.80 | $102.00 | $101.00 | $102.00 | 3,250 |
| 1/28/2026 | $102.30 | $103.30 | $101.90 | $103.00 | 7,350 |
| 1/27/2026 | $102.20 | $102.20 | $100.80 | $101.20 | 1,250 |
| 1/26/2026 | $103.80 | $103.80 | $103.40 | $103.40 | 2,100 |
| 1/23/2026 | $103.70 | $103.80 | $102.70 | $102.70 | 5,400 |
| 1/22/2026 | $101.40 | $101.50 | $101.40 | $101.50 | 700 |
| 1/21/2026 | $100.00 | $100.70 | $99.90 | $100.70 | 3,250 |
| 1/20/2026 | $100.50 | $101.20 | $100.50 | $100.50 | 500 |
| 1/19/2026 | $100.50 | $100.70 | $100.00 | $100.20 | 6,200 |
| 1/16/2026 | $102.20 | $102.30 | $101.20 | $101.20 | 12,850 |
| 1/15/2026 | $104.60 | $104.60 | $102.40 | $102.90 | 4,650 |
| 1/14/2026 | $103.60 | $104.80 | $103.00 | $103.50 | 6,150 |
| 1/13/2026 | $107.00 | $107.30 | $105.20 | $105.20 | 13,050 |
| 1/12/2026 | $103.40 | $104.70 | $103.40 | $104.40 | 5,000 |
| 1/9/2026 | $104.00 | $104.20 | $102.70 | $102.70 | 16,700 |
| 1/8/2026 | $100.60 | $100.70 | $99.65 | $100.20 | 17,050 |
| 1/7/2026 | $102.90 | $102.90 | $102.20 | $102.20 | 900 |
| 1/6/2026 | $103.40 | $104.20 | $103.40 | $103.40 | 950 |
| 1/5/2026 | $102.80 | $102.80 | $101.70 | $101.70 | 4,200 |
| 1/2/2026 | $100.80 | $103.00 | $100.80 | $102.90 | 14,250 |
| 12/31/2025 | $100.60 | $100.60 | $99.65 | $99.95 | 6,950 |
| 12/30/2025 | $102.50 | $102.50 | $101.80 | $101.80 | 3,900 |
| 12/29/2025 | $102.90 | $103.00 | $101.00 | $101.20 | 10,900 |
| 12/24/2025 | $101.70 | $102.30 | $101.70 | $101.80 | 12,850 |
| 12/23/2025 | $102.20 | $102.20 | $101.90 | $101.90 | 200 |
| 12/22/2025 | $101.00 | $101.50 | $101.00 | $101.20 | 2,150 |
| 12/19/2025 | $101.50 | $101.50 | $100.60 | $100.60 | 250 |
| 12/18/2025 | $101.70 | $101.70 | $101.60 | $101.60 | 250 |
| 12/17/2025 | $100.80 | $101.80 | $100.80 | $101.70 | 5,200 |
| 12/16/2025 | $101.70 | $101.70 | $99.70 | $100.20 | 48,650 |
| 12/15/2025 | $103.80 | $103.80 | $102.80 | $102.80 | 8,800 |
| 12/12/2025 | $104.80 | $104.80 | $103.90 | $104.30 | 350 |
| 12/11/2025 | $104.60 | $104.60 | $103.70 | $103.70 | 2,050 |
| 12/10/2025 | $104.00 | $104.20 | $103.30 | $104.20 | 1,250 |
| 12/9/2025 | $105.00 | $105.00 | $104.60 | $104.60 | 1,050 |
| 12/8/2025 | $106.50 | $106.50 | $105.70 | $105.70 | 2,750 |
| 12/5/2025 | $105.00 | $106.40 | $104.70 | $106.40 | 3,000 |
| 12/4/2025 | $104.00 | $105.80 | $104.00 | $105.50 | 5,850 |