9863.HK9863.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $46.60 | $47.18 | $46.42 | $46.80 | 6.08M |
| 1/14/2026 | $48.28 | $48.28 | $46.68 | $46.68 | 11.38M |
| 1/13/2026 | $48.50 | $49.42 | $47.84 | $48.72 | 22.06M |
| 1/12/2026 | $48.04 | $48.04 | $46.24 | $47.50 | 10.22M |
| 1/9/2026 | $48.90 | $49.50 | $47.84 | $48.10 | 5.91M |
| 1/8/2026 | $49.38 | $49.38 | $47.94 | $48.78 | 9.10M |
| 1/7/2026 | $50.05 | $50.65 | $48.72 | $49.44 | 10.73M |
| 1/6/2026 | $48.00 | $50.65 | $47.64 | $50.50 | 12.16M |
| 1/5/2026 | $49.42 | $49.42 | $47.38 | $47.88 | 14.04M |
| 1/2/2026 | $49.14 | $49.96 | $48.16 | $49.56 | 2.41M |
| 12/31/2025 | $50.50 | $51.00 | $48.62 | $48.62 | 5.40M |
| 12/30/2025 | $50.60 | $51.15 | $49.56 | $50.10 | 5.18M |
| 12/29/2025 | $52.00 | $53.50 | $50.35 | $50.40 | 13.77M |
| 12/24/2025 | $49.30 | $49.94 | $48.80 | $49.94 | 5.51M |
| 12/23/2025 | $49.16 | $49.48 | $47.90 | $49.08 | 4.25M |
| 12/22/2025 | $50.80 | $51.45 | $48.82 | $48.86 | 10.61M |
| 12/19/2025 | $48.50 | $50.95 | $48.12 | $50.50 | 17.05M |
| 12/18/2025 | $46.96 | $48.22 | $46.36 | $47.76 | 6.25M |
| 12/17/2025 | $47.28 | $47.50 | $46.22 | $47.22 | 7.07M |
| 12/16/2025 | $48.02 | $48.34 | $46.62 | $47.28 | 5.75M |
| 12/15/2025 | $49.60 | $49.64 | $48.06 | $48.14 | 5.79M |
| 12/12/2025 | $49.92 | $50.65 | $49.40 | $49.98 | 6.00M |
| 12/11/2025 | $49.80 | $50.10 | $48.68 | $49.12 | 4.47M |
| 12/10/2025 | $49.94 | $50.40 | $48.92 | $49.52 | 9.30M |
| 12/9/2025 | $52.20 | $52.20 | $49.54 | $50.10 | 13.37M |
| 12/8/2025 | $52.85 | $53.20 | $51.00 | $52.20 | 19.27M |
| 12/5/2025 | $52.00 | $53.90 | $51.65 | $52.85 | 31.36M |
| 12/4/2025 | $53.55 | $53.55 | $52.05 | $52.45 | 13.97M |
| 12/3/2025 | $52.60 | $53.70 | $51.55 | $53.00 | 14.79M |
| 12/2/2025 | $53.65 | $53.65 | $52.25 | $52.60 | 6.56M |
| 12/1/2025 | $53.95 | $53.95 | $52.60 | $53.25 | 6.52M |
| 11/28/2025 | $53.25 | $53.30 | $52.10 | $53.00 | 4.31M |
| 11/27/2025 | $50.40 | $52.95 | $50.40 | $52.85 | 9.52M |
| 11/26/2025 | $51.20 | $51.35 | $50.25 | $50.40 | 5.29M |
| 11/25/2025 | $50.75 | $51.10 | $50.30 | $50.40 | 7.42M |
| 11/24/2025 | $48.76 | $50.75 | $48.72 | $50.00 | 16.53M |
| 11/21/2025 | $47.12 | $48.14 | $46.80 | $47.24 | 13.29M |
| 11/20/2025 | $52.35 | $52.65 | $48.50 | $48.98 | 14.35M |
| 11/19/2025 | $52.25 | $52.90 | $51.75 | $52.05 | 6.69M |
| 11/18/2025 | $53.80 | $53.80 | $51.15 | $52.25 | 14.00M |
| 11/17/2025 | $55.85 | $56.30 | $53.55 | $54.80 | 9.27M |
| 11/14/2025 | $56.65 | $56.65 | $55.25 | $55.50 | 6.05M |
| 11/13/2025 | $56.85 | $57.00 | $56.30 | $56.85 | 4.15M |
| 11/12/2025 | $57.75 | $58.05 | $56.80 | $57.25 | 3.59M |
| 11/11/2025 | $58.10 | $59.10 | $57.20 | $57.65 | 6.75M |
| 11/10/2025 | $57.95 | $58.20 | $55.80 | $57.45 | 5.00M |
| 11/7/2025 | $58.25 | $58.45 | $57.50 | $57.80 | 2.60M |
| 11/6/2025 | $57.60 | $58.70 | $57.25 | $58.15 | 5.11M |
| 11/5/2025 | $55.65 | $57.70 | $55.15 | $57.60 | 5.07M |
| 11/4/2025 | $58.80 | $58.80 | $56.25 | $56.80 | 4.48M |
| 11/3/2025 | $59.45 | $59.95 | $57.60 | $58.60 | 5.96M |
| 10/31/2025 | $58.25 | $59.25 | $57.70 | $58.30 | 4.30M |
| 10/30/2025 | $59.30 | $60.45 | $58.50 | $58.95 | 6.98M |
| 10/28/2025 | $59.80 | $60.35 | $58.65 | $58.80 | 3.34M |
| 10/27/2025 | $59.00 | $59.40 | $58.00 | $59.20 | 4.14M |
| 10/26/2025 | $59.00 | $59.40 | $58.00 | $59.20 | 4.14M |
| 10/24/2025 | $58.25 | $58.75 | $57.55 | $58.00 | 3.70M |
| 10/23/2025 | $60.00 | $60.45 | $57.10 | $57.55 | 7.54M |
| 10/22/2025 | $60.80 | $60.80 | $59.30 | $60.25 | 3.76M |
| 10/21/2025 | $60.00 | $62.20 | $59.60 | $60.50 | 6.77M |
| 10/20/2025 | $58.10 | $60.30 | $58.10 | $59.15 | 9.96M |
| 10/17/2025 | $58.55 | $59.00 | $55.00 | $55.70 | 9.56M |