9633.HK9633.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $49.44 | $51.20 | $49.16 | $50.70 | 13.23M |
| 1/13/2026 | $48.12 | $48.50 | $47.46 | $47.82 | 4.99M |
| 1/12/2026 | $47.16 | $48.12 | $46.40 | $48.12 | 6.48M |
| 1/9/2026 | $47.48 | $48.06 | $46.70 | $46.76 | 5.92M |
| 1/8/2026 | $47.30 | $48.04 | $46.94 | $47.48 | 6.15M |
| 1/7/2026 | $48.00 | $48.14 | $47.54 | $47.90 | 3.89M |
| 1/6/2026 | $47.34 | $48.76 | $47.34 | $48.18 | 6.54M |
| 1/5/2026 | $47.80 | $47.90 | $47.02 | $47.34 | 3.40M |
| 1/2/2026 | $46.84 | $48.28 | $46.76 | $48.28 | 3.18M |
| 12/31/2025 | $47.30 | $48.04 | $46.76 | $46.84 | 1.98M |
| 12/30/2025 | $47.00 | $47.80 | $46.80 | $47.70 | 3.57M |
| 12/29/2025 | $49.00 | $49.00 | $47.06 | $47.16 | 3.92M |
| 12/24/2025 | $48.06 | $48.96 | $47.54 | $48.62 | 2.87M |
| 12/23/2025 | $48.50 | $48.76 | $47.78 | $48.06 | 2.94M |
| 12/22/2025 | $47.66 | $48.36 | $47.50 | $48.16 | 4.22M |
| 12/19/2025 | $46.78 | $47.88 | $46.52 | $47.50 | 7.56M |
| 12/18/2025 | $45.72 | $45.98 | $45.42 | $45.78 | 4.17M |
| 12/17/2025 | $44.90 | $46.04 | $44.90 | $45.84 | 5.55M |
| 12/16/2025 | $45.12 | $45.82 | $44.60 | $44.94 | 6.07M |
| 12/15/2025 | $46.00 | $46.62 | $45.04 | $45.12 | 9.08M |
| 12/12/2025 | $45.92 | $47.24 | $45.92 | $46.94 | 7.59M |
| 12/11/2025 | $46.50 | $46.80 | $45.44 | $45.92 | 6.79M |
| 12/10/2025 | $46.60 | $47.00 | $45.48 | $46.26 | 11.75M |
| 12/9/2025 | $46.80 | $47.22 | $46.58 | $46.80 | 4.58M |
| 12/8/2025 | $47.68 | $48.22 | $46.88 | $47.06 | 10.94M |
| 12/5/2025 | $48.14 | $48.32 | $47.82 | $48.08 | 7.71M |
| 12/4/2025 | $48.26 | $48.80 | $47.60 | $48.14 | 9.78M |
| 12/3/2025 | $48.40 | $48.92 | $47.80 | $48.10 | 9.78M |
| 12/2/2025 | $49.38 | $49.90 | $49.08 | $49.34 | 3.63M |
| 12/1/2025 | $48.48 | $49.58 | $48.18 | $49.34 | 6.32M |
| 11/28/2025 | $50.60 | $50.85 | $48.66 | $48.82 | 10.48M |
| 11/27/2025 | $50.80 | $50.95 | $50.30 | $50.45 | 3.59M |
| 11/26/2025 | $51.60 | $51.70 | $50.60 | $50.80 | 3.07M |
| 11/25/2025 | $50.75 | $51.20 | $50.50 | $50.65 | 3.61M |
| 11/24/2025 | $50.30 | $50.90 | $50.15 | $50.75 | 7.97M |
| 11/21/2025 | $50.75 | $51.10 | $50.20 | $50.30 | 4.81M |
| 11/20/2025 | $51.75 | $52.25 | $50.35 | $50.95 | 10.31M |
| 11/19/2025 | $52.60 | $52.75 | $51.25 | $51.75 | 6.14M |
| 11/18/2025 | $53.80 | $53.80 | $52.40 | $52.60 | 4.64M |
| 11/17/2025 | $54.20 | $54.20 | $53.50 | $53.85 | 5.28M |
| 11/14/2025 | $54.90 | $55.40 | $54.10 | $54.25 | 2.34M |
| 11/13/2025 | $56.05 | $56.05 | $54.45 | $55.00 | 4.12M |
| 11/12/2025 | $54.10 | $56.25 | $54.10 | $56.10 | 11.22M |
| 11/11/2025 | $53.90 | $54.10 | $53.60 | $54.05 | 3.63M |
| 11/10/2025 | $52.60 | $54.10 | $52.40 | $53.90 | 3.73M |
| 11/7/2025 | $52.60 | $52.70 | $52.35 | $52.60 | 2.49M |
| 11/6/2025 | $50.75 | $52.60 | $50.50 | $52.60 | 5.38M |
| 11/5/2025 | $51.00 | $51.05 | $50.25 | $50.85 | 5.34M |
| 11/4/2025 | $51.95 | $52.85 | $51.15 | $51.30 | 4.58M |
| 11/3/2025 | $52.00 | $52.90 | $51.20 | $52.30 | 4.30M |
| 10/31/2025 | $52.00 | $52.20 | $51.40 | $51.60 | 4.57M |
| 10/30/2025 | $53.30 | $53.30 | $51.40 | $51.75 | 8.68M |
| 10/28/2025 | $54.65 | $54.65 | $52.25 | $52.55 | 9.66M |
| 10/27/2025 | $53.95 | $54.60 | $53.10 | $53.80 | 5.56M |
| 10/24/2025 | $55.20 | $55.45 | $53.90 | $53.95 | 3.92M |
| 10/23/2025 | $54.00 | $54.80 | $53.90 | $54.45 | 3.11M |
| 10/22/2025 | $54.70 | $55.05 | $53.90 | $54.25 | 2.65M |
| 10/21/2025 | $54.55 | $55.40 | $54.55 | $55.05 | 3.49M |
| 10/20/2025 | $54.85 | $54.95 | $54.15 | $54.55 | 4.49M |
| 10/17/2025 | $55.00 | $55.90 | $52.85 | $53.30 | 8.18M |