9899.HK9899.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $189.00 | $192.50 | $183.50 | $186.00 | 633,751 |
| 1/13/2026 | $197.00 | $199.00 | $187.40 | $190.60 | 692,794 |
| 1/12/2026 | $188.80 | $193.30 | $185.10 | $193.30 | 627,643 |
| 1/9/2026 | $183.30 | $188.30 | $182.20 | $187.80 | 638,040 |
| 1/8/2026 | $183.20 | $188.00 | $180.20 | $181.70 | 855,147 |
| 1/7/2026 | $192.20 | $192.20 | $178.60 | $187.60 | 1.45M |
| 1/6/2026 | $191.80 | $201.80 | $186.90 | $192.30 | 987,255 |
| 1/5/2026 | $186.40 | $194.70 | $186.40 | $189.90 | 425,153 |
| 1/2/2026 | $187.40 | $192.40 | $184.10 | $188.50 | 120,070 |
| 12/31/2025 | $180.00 | $187.40 | $179.10 | $186.00 | 351,238 |
| 12/30/2025 | $182.50 | $184.80 | $180.70 | $182.10 | 508,582 |
| 12/29/2025 | $189.00 | $189.00 | $182.00 | $182.50 | 340,040 |
| 12/24/2025 | $187.00 | $188.60 | $184.00 | $187.50 | 121,363 |
| 12/23/2025 | $186.70 | $187.30 | $183.60 | $186.90 | 360,754 |
| 12/22/2025 | $192.00 | $192.00 | $183.30 | $185.80 | 640,933 |
| 12/19/2025 | $189.70 | $192.20 | $187.30 | $189.00 | 949,449 |
| 12/18/2025 | $192.00 | $194.60 | $188.00 | $192.10 | 436,762 |
| 12/17/2025 | $187.10 | $194.90 | $184.50 | $193.60 | 561,530 |
| 12/16/2025 | $191.30 | $193.50 | $184.10 | $187.10 | 595,200 |
| 12/15/2025 | $195.30 | $195.30 | $186.00 | $191.30 | 769,500 |
| 12/12/2025 | $192.00 | $196.60 | $182.80 | $195.30 | 1.90M |
| 12/11/2025 | $193.50 | $196.90 | $187.00 | $187.50 | 686,450 |
| 12/10/2025 | $203.80 | $203.80 | $191.80 | $193.10 | 1.04M |
| 12/9/2025 | $193.20 | $203.60 | $191.50 | $203.60 | 1.31M |
| 12/8/2025 | $196.00 | $196.30 | $186.90 | $193.80 | 610,615 |
| 12/5/2025 | $190.00 | $193.50 | $186.40 | $188.90 | 541,795 |
| 12/4/2025 | $185.90 | $191.90 | $185.90 | $190.10 | 565,640 |
| 12/3/2025 | $200.20 | $200.60 | $184.20 | $185.90 | 881,317 |
| 12/2/2025 | $205.40 | $207.60 | $200.80 | $201.40 | 742,350 |
| 12/1/2025 | $191.10 | $207.20 | $191.00 | $205.40 | 1.90M |
| 11/28/2025 | $191.00 | $196.00 | $189.20 | $193.20 | 1.16M |
| 11/27/2025 | $192.50 | $195.30 | $190.20 | $191.50 | 832,950 |
| 11/26/2025 | $195.80 | $196.10 | $191.30 | $192.80 | 489,324 |
| 11/25/2025 | $198.00 | $198.00 | $193.70 | $195.80 | 510,818 |
| 11/24/2025 | $191.00 | $195.00 | $188.20 | $195.00 | 1.09M |
| 11/21/2025 | $191.20 | $192.70 | $182.50 | $189.40 | 903,185 |
| 11/20/2025 | $196.10 | $197.00 | $191.20 | $192.90 | 640,750 |
| 11/19/2025 | $200.00 | $200.00 | $190.40 | $197.00 | 760,900 |
| 11/18/2025 | $198.00 | $199.60 | $193.60 | $197.50 | 788,968 |
| 11/17/2025 | $201.80 | $207.60 | $198.00 | $199.50 | 728,304 |
| 11/14/2025 | $201.00 | $205.40 | $196.40 | $203.80 | 1.02M |
| 11/13/2025 | $200.40 | $201.80 | $196.20 | $199.80 | 1.65M |
| 11/12/2025 | $207.60 | $211.20 | $202.20 | $205.00 | 892,616 |
| 11/11/2025 | $205.00 | $207.00 | $201.20 | $206.40 | 1.36M |
| 11/10/2025 | $211.00 | $214.40 | $200.80 | $205.00 | 2.82M |
| 11/7/2025 | $222.00 | $222.00 | $209.00 | $214.60 | 2.14M |
| 11/6/2025 | $243.00 | $243.00 | $218.40 | $225.40 | 2.07M |
| 11/5/2025 | $240.20 | $241.60 | $231.00 | $238.80 | 482,789 |
| 11/4/2025 | $255.40 | $255.80 | $241.40 | $241.40 | 478,423 |
| 11/3/2025 | $240.20 | $256.80 | $238.60 | $255.00 | 932,450 |
| 10/31/2025 | $240.20 | $247.40 | $240.20 | $240.80 | 330,376 |
| 10/30/2025 | $246.00 | $251.60 | $237.60 | $243.00 | 978,248 |
| 10/28/2025 | $250.60 | $261.20 | $249.00 | $252.00 | 505,766 |
| 10/27/2025 | $250.00 | $254.60 | $246.20 | $250.60 | 505,766 |
| 10/26/2025 | $250.00 | $254.60 | $246.20 | $250.60 | 353,380 |
| 10/24/2025 | $241.00 | $248.80 | $241.00 | $246.40 | 427,570 |
| 10/23/2025 | $242.20 | $251.60 | $239.80 | $244.40 | 473,903 |
| 10/22/2025 | $255.60 | $257.80 | $248.80 | $251.00 | 704,969 |
| 10/21/2025 | $245.00 | $257.80 | $245.00 | $255.80 | 503,816 |
| 10/20/2025 | $243.60 | $248.80 | $242.60 | $246.60 | 408,011 |
| 10/17/2025 | $252.40 | $254.20 | $241.00 | $243.60 | 472,018 |
| 10/16/2025 | $250.40 | $254.40 | $246.00 | $253.80 | 371,400 |