9961.HK9961.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $607.00 | $613.00 | $604.50 | $609.00 | 1.92M |
| 1/12/2026 | $596.50 | $607.50 | $588.00 | $607.00 | 1.59M |
| 1/9/2026 | $601.50 | $602.50 | $593.50 | $596.50 | 1.39M |
| 1/8/2026 | $600.00 | $602.00 | $595.00 | $601.50 | 1.50M |
| 1/7/2026 | $591.50 | $600.00 | $588.50 | $600.00 | 1.74M |
| 1/6/2026 | $586.50 | $602.00 | $582.00 | $599.00 | 3.04M |
| 1/5/2026 | $574.50 | $583.00 | $569.00 | $576.50 | 1.62M |
| 1/2/2026 | $568.50 | $583.00 | $564.50 | $583.00 | 1.86M |
| 12/31/2025 | $559.50 | $561.00 | $552.00 | $554.00 | 1.07M |
| 12/30/2025 | $561.00 | $572.50 | $560.00 | $571.00 | 937,806 |
| 12/29/2025 | $565.50 | $575.00 | $559.50 | $559.50 | 993,661 |
| 12/24/2025 | $568.00 | $570.00 | $562.00 | $563.50 | 581,576 |
| 12/23/2025 | $575.00 | $577.00 | $565.00 | $568.00 | 852,596 |
| 12/22/2025 | $556.50 | $575.50 | $556.50 | $575.00 | 2.02M |
| 12/19/2025 | $558.00 | $560.50 | $548.50 | $560.00 | 3.83M |
| 12/18/2025 | $563.50 | $563.50 | $554.00 | $558.50 | 2.09M |
| 12/17/2025 | $554.50 | $567.00 | $552.50 | $563.00 | 2.18M |
| 12/16/2025 | $554.00 | $561.00 | $547.50 | $551.50 | 1.66M |
| 12/15/2025 | $550.00 | $562.00 | $549.00 | $554.00 | 1.56M |
| 12/12/2025 | $549.00 | $551.00 | $543.50 | $550.00 | 1.91M |
| 12/11/2025 | $550.00 | $550.00 | $536.50 | $541.50 | 835,067 |
| 12/10/2025 | $543.00 | $548.00 | $539.00 | $547.50 | 1.60M |
| 12/9/2025 | $544.50 | $547.00 | $538.00 | $539.50 | 1.41M |
| 12/8/2025 | $552.00 | $554.00 | $543.50 | $544.50 | 3.15M |
| 12/5/2025 | $552.50 | $556.00 | $543.00 | $554.50 | 3.22M |
| 12/4/2025 | $552.00 | $558.50 | $547.00 | $556.00 | 2.15M |
| 12/3/2025 | $542.00 | $544.00 | $534.00 | $535.00 | 1.69M |
| 12/2/2025 | $546.50 | $547.00 | $538.00 | $543.00 | 1.09M |
| 12/1/2025 | $535.00 | $545.00 | $535.00 | $544.00 | 1.61M |
| 11/28/2025 | $533.00 | $536.50 | $531.50 | $535.00 | 1.20M |
| 11/27/2025 | $538.00 | $540.00 | $532.00 | $535.50 | 1.90M |
| 11/26/2025 | $548.50 | $550.50 | $537.00 | $538.00 | 2.42M |
| 11/25/2025 | $544.00 | $556.00 | $540.00 | $546.50 | 2.43M |
| 11/24/2025 | $539.50 | $546.50 | $538.50 | $542.00 | 3.01M |
| 11/21/2025 | $540.00 | $543.50 | $532.50 | $537.50 | 2.73M |
| 11/20/2025 | $572.50 | $573.50 | $549.50 | $554.00 | 2.01M |
| 11/19/2025 | $568.00 | $579.50 | $563.50 | $574.50 | 1.77M |
| 11/18/2025 | $564.00 | $577.00 | $558.50 | $564.50 | 2.84M |
| 11/17/2025 | $550.00 | $558.50 | $541.50 | $555.50 | 3.19M |
| 11/14/2025 | $576.00 | $581.50 | $574.00 | $576.00 | 1.64M |
| 11/13/2025 | $578.50 | $581.50 | $570.50 | $579.50 | 1.15M |
| 11/12/2025 | $575.50 | $582.50 | $572.00 | $573.00 | 1.33M |
| 11/11/2025 | $570.00 | $573.50 | $562.50 | $567.50 | 1.46M |
| 11/10/2025 | $546.50 | $562.50 | $545.00 | $561.50 | 1.71M |
| 11/7/2025 | $546.50 | $551.50 | $544.50 | $546.50 | 1.16M |
| 11/6/2025 | $543.50 | $556.50 | $541.50 | $555.50 | 1.24M |
| 11/5/2025 | $540.00 | $543.50 | $533.00 | $541.00 | 1.58M |
| 11/4/2025 | $553.00 | $559.00 | $548.00 | $548.50 | 1.61M |
| 11/3/2025 | $552.00 | $556.50 | $547.50 | $553.00 | 1.03M |
| 10/31/2025 | $553.00 | $556.00 | $543.50 | $543.50 | 1.63M |
| 10/30/2025 | $545.50 | $558.00 | $544.50 | $550.00 | 3.48M |
| 10/28/2025 | $568.00 | $570.00 | $564.50 | $568.00 | 1.34M |
| 10/27/2025 | $577.00 | $577.50 | $562.50 | $567.50 | 1.33M |
| 10/24/2025 | $556.50 | $565.00 | $556.50 | $564.00 | 1.60M |
| 10/23/2025 | $546.00 | $549.00 | $537.00 | $547.00 | 2.25M |
| 10/22/2025 | $552.00 | $556.00 | $546.00 | $547.50 | 1.26M |
| 10/21/2025 | $555.00 | $560.50 | $552.50 | $555.00 | 1.19M |
| 10/20/2025 | $560.00 | $560.00 | $544.50 | $549.50 | 1.48M |
| 10/17/2025 | $547.50 | $547.50 | $530.00 | $532.00 | 1.64M |
| 10/16/2025 | $549.50 | $553.50 | $544.00 | $546.00 | 1.36M |
| 10/15/2025 | $550.00 | $550.50 | $539.00 | $546.50 | 2.21M |