9866.HK9866.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $37.26 | $37.44 | $36.36 | $36.54 | 7.90M |
| 1/13/2026 | $37.96 | $38.76 | $37.50 | $37.72 | 5.31M |
| 1/12/2026 | $36.86 | $37.60 | $36.36 | $37.56 | 6.06M |
| 1/9/2026 | $37.14 | $37.26 | $36.74 | $37.16 | 4.76M |
| 1/8/2026 | $37.58 | $37.70 | $37.32 | $37.62 | 4.21M |
| 1/7/2026 | $38.00 | $38.04 | $37.00 | $37.58 | 8.79M |
| 1/6/2026 | $37.86 | $38.96 | $37.40 | $38.88 | 5.89M |
| 1/5/2026 | $41.02 | $41.02 | $38.60 | $38.86 | 9.30M |
| 1/2/2026 | $41.52 | $41.70 | $40.68 | $41.32 | 4.68M |
| 12/31/2025 | $42.50 | $43.00 | $40.52 | $40.96 | 6.30M |
| 12/30/2025 | $42.42 | $42.42 | $41.12 | $41.20 | 7.58M |
| 12/29/2025 | $39.88 | $41.28 | $39.80 | $40.32 | 7.49M |
| 12/24/2025 | $38.42 | $38.60 | $38.18 | $38.44 | 1.20M |
| 12/23/2025 | $39.00 | $39.20 | $38.42 | $38.62 | 2.60M |
| 12/22/2025 | $39.60 | $39.70 | $38.54 | $39.00 | 4.28M |
| 12/19/2025 | $38.42 | $39.56 | $38.42 | $39.30 | 6.30M |
| 12/18/2025 | $38.80 | $38.80 | $37.84 | $38.42 | 3.29M |
| 12/17/2025 | $38.84 | $39.40 | $38.76 | $39.00 | 3.67M |
| 12/16/2025 | $40.00 | $40.00 | $38.04 | $38.84 | 4.09M |
| 12/15/2025 | $39.82 | $39.82 | $39.06 | $39.24 | 2.82M |
| 12/12/2025 | $40.10 | $40.60 | $39.96 | $40.24 | 3.86M |
| 12/11/2025 | $39.20 | $39.58 | $38.66 | $39.22 | 3.38M |
| 12/10/2025 | $39.82 | $39.82 | $38.64 | $38.96 | 4.83M |
| 12/9/2025 | $40.50 | $40.98 | $39.56 | $39.82 | 3.88M |
| 12/8/2025 | $40.20 | $40.20 | $39.70 | $39.94 | 4.25M |
| 12/5/2025 | $39.38 | $40.34 | $39.02 | $40.22 | 7.86M |
| 12/4/2025 | $38.60 | $39.42 | $37.80 | $39.38 | 13.01M |
| 12/3/2025 | $39.68 | $39.68 | $38.56 | $39.06 | 8.92M |
| 12/2/2025 | $40.64 | $41.56 | $39.98 | $40.40 | 11.99M |
| 12/1/2025 | $43.48 | $43.62 | $42.80 | $43.32 | 4.74M |
| 11/28/2025 | $43.44 | $43.94 | $43.30 | $43.52 | 6.42M |
| 11/27/2025 | $42.94 | $43.80 | $42.94 | $43.22 | 6.02M |
| 11/26/2025 | $43.56 | $45.04 | $43.14 | $43.90 | 10.73M |
| 11/25/2025 | $46.40 | $46.82 | $45.10 | $46.82 | 8.05M |
| 11/24/2025 | $44.90 | $45.44 | $44.06 | $45.44 | 10.52M |
| 11/21/2025 | $42.84 | $43.40 | $42.22 | $42.96 | 14.08M |
| 11/20/2025 | $46.24 | $46.64 | $44.78 | $45.14 | 9.58M |
| 11/19/2025 | $47.02 | $47.16 | $46.30 | $46.64 | 7.14M |
| 11/18/2025 | $47.84 | $48.70 | $47.10 | $47.62 | 5.21M |
| 11/17/2025 | $49.26 | $49.58 | $48.92 | $49.32 | 3.65M |
| 11/14/2025 | $48.62 | $49.72 | $48.46 | $49.36 | 6.61M |
| 11/13/2025 | $51.10 | $51.10 | $50.30 | $51.00 | 4.63M |
| 11/12/2025 | $52.65 | $53.15 | $50.65 | $51.25 | 9.50M |
| 11/11/2025 | $53.20 | $55.55 | $52.40 | $54.90 | 8.65M |
| 11/10/2025 | $54.65 | $55.00 | $53.90 | $54.30 | 5.07M |
| 11/7/2025 | $56.90 | $56.90 | $55.05 | $55.40 | 5.57M |
| 11/6/2025 | $57.25 | $58.50 | $56.70 | $58.40 | 4.94M |
| 11/5/2025 | $55.30 | $57.30 | $54.00 | $57.20 | 4.99M |
| 11/4/2025 | $57.00 | $58.10 | $56.20 | $56.35 | 5.64M |
| 11/3/2025 | $56.50 | $57.10 | $55.85 | $56.90 | 5.31M |
| 10/31/2025 | $54.95 | $55.40 | $54.15 | $54.60 | 5.42M |
| 10/30/2025 | $56.00 | $56.30 | $54.55 | $55.15 | 7.33M |
| 10/28/2025 | $55.00 | $55.70 | $54.00 | $54.50 | 4.67M |
| 10/27/2025 | $53.55 | $55.00 | $53.00 | $55.00 | 9.99M |
| 10/24/2025 | $54.40 | $54.45 | $52.05 | $52.65 | 12.92M |
| 10/23/2025 | $54.00 | $54.65 | $52.65 | $54.40 | 7.18M |
| 10/22/2025 | $53.20 | $55.15 | $52.40 | $54.55 | 6.89M |
| 10/21/2025 | $54.45 | $54.65 | $53.45 | $53.65 | 7.65M |
| 10/20/2025 | $52.55 | $53.30 | $51.75 | $52.20 | 6.39M |
| 10/17/2025 | $52.05 | $52.30 | $49.56 | $50.35 | 18.00M |
| 10/16/2025 | $53.60 | $53.95 | $47.00 | $49.28 | 39.26M |