9690.HK9690.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $16.74 | $16.74 | $15.72 | $16.10 | 832,311 |
| 1/15/2026 | $15.79 | $16.01 | $15.56 | $15.97 | 810,800 |
| 1/14/2026 | $16.20 | $16.20 | $15.52 | $15.72 | 2.82M |
| 1/13/2026 | $16.15 | $16.33 | $15.84 | $16.10 | 1.06M |
| 1/12/2026 | $15.92 | $16.18 | $15.85 | $16.15 | 996,500 |
| 1/9/2026 | $15.89 | $16.05 | $15.66 | $15.91 | 913,100 |
| 1/8/2026 | $16.13 | $16.20 | $15.72 | $15.89 | 1.16M |
| 1/7/2026 | $16.20 | $16.26 | $15.97 | $16.11 | 1.36M |
| 1/6/2026 | $16.26 | $16.44 | $16.08 | $16.34 | 1.45M |
| 1/5/2026 | $16.05 | $16.33 | $15.82 | $16.15 | 848,010 |
| 1/2/2026 | $16.26 | $16.26 | $15.87 | $16.05 | 298,300 |
| 12/31/2025 | $15.80 | $16.25 | $15.58 | $16.14 | 973,551 |
| 12/30/2025 | $15.84 | $15.84 | $15.52 | $15.68 | 2.18M |
| 12/29/2025 | $16.10 | $16.10 | $15.71 | $15.78 | 1.44M |
| 12/24/2025 | $16.22 | $16.25 | $15.99 | $16.13 | 1.06M |
| 12/23/2025 | $16.41 | $16.41 | $16.10 | $16.19 | 647,956 |
| 12/22/2025 | $17.92 | $17.92 | $15.97 | $16.33 | 1.56M |
| 12/19/2025 | $16.03 | $16.08 | $15.90 | $15.97 | 1.14M |
| 12/18/2025 | $15.60 | $16.18 | $15.60 | $15.94 | 763,043 |
| 12/17/2025 | $15.80 | $15.81 | $15.50 | $15.80 | 900,327 |
| 12/16/2025 | $15.86 | $15.90 | $15.60 | $15.69 | 896,771 |
| 12/15/2025 | $15.83 | $16.06 | $15.61 | $15.90 | 1.11M |
| 12/12/2025 | $16.14 | $16.21 | $15.76 | $15.87 | 2.04M |
| 12/11/2025 | $16.42 | $16.42 | $16.00 | $16.12 | 305,900 |
| 12/10/2025 | $16.34 | $16.39 | $15.85 | $16.32 | 2.82M |
| 12/9/2025 | $16.55 | $16.55 | $16.02 | $16.18 | 854,900 |
| 12/8/2025 | $16.80 | $16.80 | $16.25 | $16.53 | 477,218 |
| 12/5/2025 | $16.50 | $16.58 | $16.01 | $16.23 | 1.37M |
| 12/4/2025 | $16.60 | $16.60 | $16.09 | $16.25 | 596,120 |
| 12/3/2025 | $17.00 | $17.00 | $16.39 | $16.50 | 1.44M |
| 12/2/2025 | $17.07 | $17.09 | $16.80 | $16.96 | 1.14M |
| 12/1/2025 | $17.09 | $17.44 | $16.87 | $17.06 | 874,500 |
| 11/28/2025 | $17.00 | $17.25 | $16.80 | $17.23 | 4.91M |
| 11/27/2025 | $16.81 | $17.12 | $16.81 | $17.00 | 3.14M |
| 11/26/2025 | $16.81 | $17.22 | $16.81 | $16.93 | 818,200 |
| 11/25/2025 | $17.13 | $17.29 | $16.78 | $16.85 | 1.02M |
| 11/24/2025 | $16.80 | $17.19 | $16.80 | $17.13 | 1.18M |
| 11/21/2025 | $16.81 | $16.87 | $16.38 | $16.81 | 944,900 |
| 11/20/2025 | $17.00 | $17.19 | $16.86 | $17.04 | 680,000 |
| 11/19/2025 | $16.88 | $16.99 | $16.64 | $16.99 | 756,200 |
| 11/18/2025 | $17.64 | $17.64 | $16.75 | $16.79 | 1.00M |
| 11/17/2025 | $17.41 | $17.55 | $17.17 | $17.38 | 908,900 |
| 11/14/2025 | $17.64 | $17.64 | $17.21 | $17.37 | 585,300 |
| 11/13/2025 | $17.70 | $17.77 | $17.27 | $17.60 | 836,000 |
| 11/12/2025 | $17.60 | $17.79 | $17.18 | $17.71 | 838,900 |
| 11/11/2025 | $17.97 | $18.16 | $17.20 | $17.37 | 3.46M |
| 11/10/2025 | $17.80 | $17.91 | $17.73 | $17.90 | 368,900 |
| 11/7/2025 | $17.72 | $17.80 | $17.48 | $17.69 | 1.09M |
| 11/6/2025 | $17.76 | $17.90 | $17.63 | $17.88 | 809,400 |
| 11/5/2025 | $17.43 | $17.76 | $17.36 | $17.75 | 909,600 |
| 11/4/2025 | $17.96 | $17.96 | $17.49 | $17.62 | 1.19M |
| 11/3/2025 | $17.81 | $18.04 | $17.50 | $17.78 | 616,169 |
| 10/31/2025 | $17.88 | $17.91 | $17.57 | $17.68 | 1.44M |
| 10/30/2025 | $18.12 | $18.12 | $17.51 | $17.80 | 862,400 |
| 10/28/2025 | $18.38 | $18.48 | $17.90 | $17.98 | 744,800 |
| 10/27/2025 | $18.60 | $18.60 | $18.16 | $18.30 | 744,800 |
| 10/26/2025 | $18.60 | $18.60 | $18.16 | $18.30 | 630,900 |
| 10/24/2025 | $18.04 | $18.89 | $18.04 | $18.31 | 446,300 |
| 10/23/2025 | $17.80 | $18.31 | $17.80 | $18.23 | 636,600 |
| 10/22/2025 | $18.38 | $18.38 | $17.85 | $18.05 | 1.64M |
| 10/21/2025 | $18.30 | $18.42 | $17.95 | $18.10 | 1.37M |
| 10/20/2025 | $18.08 | $18.10 | $17.80 | $17.93 | 434,795 |