9969.HK9969.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.98 | $13.15 | $12.86 | $12.94 | 2.12M |
| 1/15/2026 | $12.82 | $13.30 | $12.82 | $13.02 | 4.26M |
| 1/14/2026 | $13.47 | $13.47 | $12.80 | $13.07 | 6.83M |
| 1/13/2026 | $13.30 | $13.76 | $13.14 | $13.26 | 6.11M |
| 1/12/2026 | $13.47 | $13.74 | $13.15 | $13.26 | 5.33M |
| 1/9/2026 | $13.18 | $13.57 | $12.84 | $13.48 | 6.88M |
| 1/8/2026 | $13.42 | $13.47 | $13.01 | $13.06 | 4.74M |
| 1/7/2026 | $12.88 | $13.44 | $12.67 | $13.34 | 10.08M |
| 1/6/2026 | $12.80 | $13.00 | $12.32 | $12.90 | 8.55M |
| 1/5/2026 | $12.48 | $13.14 | $12.10 | $13.00 | 9.92M |
| 1/2/2026 | $12.30 | $12.51 | $12.23 | $12.50 | 1.57M |
| 12/31/2025 | $12.38 | $12.38 | $12.11 | $12.30 | 4.00M |
| 12/30/2025 | $12.76 | $12.76 | $12.15 | $12.35 | 12.31M |
| 12/29/2025 | $13.23 | $13.23 | $12.45 | $12.68 | 6.75M |
| 12/24/2025 | $12.90 | $13.12 | $12.90 | $13.11 | 1.75M |
| 12/23/2025 | $13.18 | $13.45 | $13.00 | $13.13 | 4.51M |
| 12/22/2025 | $13.49 | $13.62 | $13.05 | $13.14 | 6.30M |
| 12/19/2025 | $13.19 | $13.82 | $13.11 | $13.54 | 15.29M |
| 12/18/2025 | $13.58 | $13.58 | $13.10 | $13.18 | 3.34M |
| 12/17/2025 | $13.35 | $13.41 | $13.06 | $13.30 | 3.87M |
| 12/16/2025 | $13.45 | $13.51 | $12.83 | $13.28 | 7.21M |
| 12/15/2025 | $14.11 | $14.30 | $13.51 | $13.55 | 7.56M |
| 12/12/2025 | $13.58 | $14.27 | $13.54 | $14.27 | 8.35M |
| 12/11/2025 | $13.65 | $13.84 | $13.38 | $13.58 | 3.39M |
| 12/10/2025 | $13.70 | $13.74 | $13.40 | $13.56 | 4.35M |
| 12/9/2025 | $14.27 | $14.44 | $13.50 | $13.70 | 10.33M |
| 12/8/2025 | $14.36 | $14.50 | $14.09 | $14.27 | 5.11M |
| 12/5/2025 | $14.49 | $14.54 | $14.11 | $14.36 | 4.37M |
| 12/4/2025 | $14.05 | $14.44 | $13.99 | $14.44 | 4.18M |
| 12/3/2025 | $14.21 | $14.27 | $13.75 | $14.00 | 6.31M |
| 12/2/2025 | $14.44 | $14.52 | $14.01 | $14.20 | 6.08M |
| 12/1/2025 | $14.82 | $14.84 | $14.48 | $14.55 | 4.21M |
| 11/28/2025 | $15.08 | $15.13 | $14.68 | $14.82 | 3.91M |
| 11/27/2025 | $15.00 | $15.14 | $14.82 | $14.91 | 2.96M |
| 11/26/2025 | $14.68 | $15.20 | $14.61 | $14.85 | 5.20M |
| 11/25/2025 | $14.35 | $15.10 | $14.35 | $14.65 | 7.39M |
| 11/24/2025 | $13.96 | $14.62 | $13.89 | $14.48 | 8.71M |
| 11/21/2025 | $14.52 | $14.58 | $13.85 | $13.98 | 6.42M |
| 11/20/2025 | $14.57 | $14.95 | $14.41 | $14.65 | 4.16M |
| 11/19/2025 | $14.57 | $14.71 | $14.31 | $14.60 | 5.55M |
| 11/18/2025 | $14.79 | $14.98 | $14.35 | $14.54 | 4.66M |
| 11/17/2025 | $15.29 | $15.29 | $14.50 | $14.79 | 6.07M |
| 11/14/2025 | $15.24 | $15.50 | $14.90 | $15.17 | 8.65M |
| 11/13/2025 | $14.70 | $15.29 | $14.56 | $15.10 | 10.71M |
| 11/12/2025 | $14.51 | $14.98 | $14.42 | $14.58 | 7.38M |
| 11/11/2025 | $14.37 | $14.69 | $14.31 | $14.50 | 5.81M |
| 11/10/2025 | $13.97 | $14.40 | $13.63 | $14.33 | 9.17M |
| 11/7/2025 | $14.49 | $14.49 | $13.89 | $14.00 | 8.96M |
| 11/6/2025 | $14.13 | $14.45 | $14.10 | $14.37 | 6.95M |
| 11/5/2025 | $14.16 | $14.63 | $13.96 | $14.10 | 10.80M |
| 11/4/2025 | $14.62 | $14.80 | $14.22 | $14.35 | 7.50M |
| 11/3/2025 | $14.45 | $14.85 | $14.11 | $14.62 | 11.38M |
| 10/31/2025 | $13.80 | $14.44 | $13.66 | $14.25 | 15.06M |
| 10/30/2025 | $13.96 | $13.96 | $13.55 | $13.79 | 9.99M |
| 10/28/2025 | $14.10 | $14.22 | $13.62 | $13.80 | 4.76M |
| 10/27/2025 | $14.00 | $14.19 | $13.72 | $13.93 | 6.84M |
| 10/26/2025 | $14.00 | $14.19 | $13.72 | $13.93 | 6.84M |
| 10/24/2025 | $13.77 | $13.99 | $13.65 | $13.84 | 6.64M |
| 10/23/2025 | $14.02 | $14.02 | $13.32 | $13.71 | 13.31M |
| 10/22/2025 | $14.38 | $14.38 | $13.70 | $13.92 | 16.34M |
| 10/21/2025 | $14.70 | $14.77 | $14.13 | $14.26 | 9.24M |
| 10/20/2025 | $14.11 | $14.49 | $14.04 | $14.47 | 4.94M |