9868.HK9868.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $83.95 | $84.60 | $81.75 | $82.05 | 24.46M |
| 1/12/2026 | $78.05 | $80.35 | $76.60 | $80.35 | 19.84M |
| 1/9/2026 | $79.80 | $80.40 | $77.95 | $78.55 | 12.42M |
| 1/8/2026 | $77.70 | $79.55 | $76.50 | $79.00 | 10.49M |
| 1/7/2026 | $78.70 | $79.00 | $76.65 | $78.05 | 17.09M |
| 1/6/2026 | $77.60 | $80.20 | $77.60 | $79.80 | 16.90M |
| 1/5/2026 | $79.30 | $79.30 | $75.80 | $76.65 | 24.46M |
| 1/2/2026 | $78.80 | $81.10 | $77.20 | $80.35 | 6.47M |
| 12/31/2025 | $81.85 | $82.65 | $78.50 | $79.35 | 13.91M |
| 12/30/2025 | $79.00 | $80.85 | $78.10 | $80.10 | 10.68M |
| 12/29/2025 | $80.00 | $81.60 | $78.90 | $79.05 | 22.90M |
| 12/24/2025 | $76.45 | $76.50 | $75.50 | $76.10 | 4.42M |
| 12/23/2025 | $77.50 | $77.55 | $75.90 | $76.45 | 6.43M |
| 12/22/2025 | $77.70 | $78.50 | $76.30 | $77.15 | 11.41M |
| 12/19/2025 | $73.00 | $77.25 | $72.35 | $76.65 | 32.73M |
| 12/18/2025 | $70.60 | $71.35 | $70.10 | $71.20 | 9.94M |
| 12/17/2025 | $71.80 | $72.70 | $70.50 | $72.30 | 15.18M |
| 12/16/2025 | $72.50 | $73.30 | $70.05 | $72.40 | 31.70M |
| 12/15/2025 | $74.05 | $75.30 | $73.65 | $73.75 | 10.24M |
| 12/12/2025 | $75.00 | $75.95 | $74.10 | $75.45 | 10.25M |
| 12/11/2025 | $76.35 | $76.70 | $74.50 | $74.65 | 8.97M |
| 12/10/2025 | $77.40 | $77.40 | $74.85 | $76.20 | 12.40M |
| 12/9/2025 | $79.05 | $79.65 | $76.95 | $77.40 | 9.49M |
| 12/8/2025 | $78.65 | $78.95 | $77.70 | $78.00 | 10.28M |
| 12/5/2025 | $76.55 | $78.30 | $75.70 | $77.95 | 17.17M |
| 12/4/2025 | $74.10 | $76.65 | $73.00 | $76.20 | 23.32M |
| 12/3/2025 | $76.70 | $76.95 | $75.15 | $75.40 | 20.23M |
| 12/2/2025 | $82.00 | $82.20 | $78.20 | $78.75 | 29.78M |
| 12/1/2025 | $84.50 | $84.50 | $82.65 | $83.35 | 12.39M |
| 11/28/2025 | $82.85 | $84.35 | $81.85 | $83.90 | 9.00M |
| 11/27/2025 | $82.50 | $84.35 | $82.00 | $82.85 | 18.38M |
| 11/26/2025 | $83.45 | $83.50 | $82.00 | $82.10 | 13.24M |
| 11/25/2025 | $82.20 | $82.65 | $80.90 | $81.60 | 19.71M |
| 11/24/2025 | $79.85 | $81.70 | $79.45 | $81.35 | 26.45M |
| 11/21/2025 | $78.85 | $80.00 | $78.05 | $78.50 | 29.46M |
| 11/20/2025 | $84.10 | $84.45 | $80.40 | $81.85 | 35.83M |
| 11/19/2025 | $87.50 | $88.00 | $85.30 | $85.70 | 26.15M |
| 11/18/2025 | $89.00 | $89.50 | $85.35 | $85.95 | 51.36M |
| 11/17/2025 | $97.90 | $99.15 | $95.35 | $96.00 | 22.02M |
| 11/14/2025 | $102.90 | $103.50 | $97.80 | $98.70 | 32.07M |
| 11/13/2025 | $105.70 | $106.50 | $103.00 | $105.90 | 20.39M |
| 11/12/2025 | $110.80 | $110.80 | $102.10 | $105.20 | 43.94M |
| 11/11/2025 | $100.80 | $109.00 | $99.70 | $108.50 | 85.84M |
| 11/10/2025 | $89.15 | $92.40 | $87.10 | $92.00 | 25.27M |
| 11/7/2025 | $93.70 | $94.45 | $90.30 | $90.90 | 39.11M |
| 11/6/2025 | $86.00 | $92.80 | $83.05 | $89.40 | 47.21M |
| 11/5/2025 | $86.80 | $88.00 | $83.70 | $87.70 | 18.50M |
| 11/4/2025 | $90.45 | $92.00 | $87.70 | $88.90 | 16.10M |
| 11/3/2025 | $90.05 | $91.75 | $89.05 | $91.20 | 17.89M |
| 10/31/2025 | $88.40 | $88.50 | $86.65 | $87.20 | 8.93M |
| 10/30/2025 | $89.80 | $90.85 | $87.20 | $88.40 | 22.46M |
| 10/28/2025 | $88.60 | $89.20 | $86.25 | $86.95 | 16.99M |
| 10/27/2025 | $85.30 | $86.80 | $82.80 | $84.70 | 16.99M |
| 10/26/2025 | $85.30 | $86.80 | $82.80 | $84.70 | 14.93M |
| 10/24/2025 | $83.00 | $84.30 | $81.70 | $83.15 | 12.04M |
| 10/23/2025 | $82.25 | $83.55 | $80.90 | $82.15 | 12.04M |
| 10/22/2025 | $83.60 | $84.25 | $82.25 | $82.85 | 7.73M |
| 10/21/2025 | $83.30 | $85.65 | $83.05 | $84.40 | 16.77M |
| 10/20/2025 | $81.80 | $82.45 | $80.85 | $81.35 | 10.24M |
| 10/17/2025 | $83.25 | $83.65 | $78.60 | $79.20 | 18.81M |
| 10/16/2025 | $84.60 | $85.60 | $81.55 | $82.80 | 17.41M |
| 10/15/2025 | $83.80 | $86.50 | $83.15 | $85.80 | 14.63M |