0020.HK0020.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.54 | $2.54 | $2.49 | $2.51 | 238.29M |
| 1/15/2026 | $2.47 | $2.51 | $2.43 | $2.49 | 551.08M |
| 1/14/2026 | $2.53 | $2.56 | $2.43 | $2.48 | 1.06B |
| 1/13/2026 | $2.71 | $2.72 | $2.49 | $2.51 | 1.40B |
| 1/12/2026 | $2.50 | $2.65 | $2.49 | $2.64 | 1.16B |
| 1/9/2026 | $2.43 | $2.50 | $2.40 | $2.47 | 638.13M |
| 1/8/2026 | $2.39 | $2.43 | $2.35 | $2.41 | 692.81M |
| 1/7/2026 | $2.37 | $2.39 | $2.30 | $2.37 | 758.52M |
| 1/6/2026 | $2.26 | $2.40 | $2.24 | $2.37 | 989.30M |
| 1/5/2026 | $2.23 | $2.27 | $2.20 | $2.24 | 566.57M |
| 1/2/2026 | $2.20 | $2.25 | $2.15 | $2.22 | 341.62M |
| 12/31/2025 | $2.20 | $2.22 | $2.18 | $2.20 | 412.13M |
| 12/30/2025 | $2.12 | $2.20 | $2.11 | $2.18 | 810.16M |
| 12/29/2025 | $2.14 | $2.18 | $2.12 | $2.13 | 453.16M |
| 12/24/2025 | $2.12 | $2.14 | $2.09 | $2.13 | 279.04M |
| 12/23/2025 | $2.05 | $2.14 | $2.03 | $2.12 | 713.57M |
| 12/22/2025 | $1.91 | $2.05 | $1.91 | $2.04 | 791.99M |
| 12/19/2025 | $1.91 | $1.92 | $1.86 | $1.88 | 559.06M |
| 12/18/2025 | $1.90 | $1.92 | $1.85 | $1.89 | 1.08B |
| 12/17/2025 | $2.00 | $2.01 | $1.95 | $1.97 | 577.95M |
| 12/16/2025 | $2.13 | $2.13 | $1.98 | $2.00 | 846.84M |
| 12/15/2025 | $2.19 | $2.20 | $2.12 | $2.13 | 516.77M |
| 12/12/2025 | $2.13 | $2.25 | $2.12 | $2.21 | 762.02M |
| 12/11/2025 | $2.17 | $2.18 | $2.10 | $2.11 | 353.44M |
| 12/10/2025 | $2.14 | $2.18 | $2.10 | $2.16 | 435.62M |
| 12/9/2025 | $2.18 | $2.18 | $2.12 | $2.14 | 274.16M |
| 12/8/2025 | $2.15 | $2.18 | $2.14 | $2.17 | 430.76M |
| 12/5/2025 | $2.14 | $2.17 | $2.08 | $2.14 | 513.21M |
| 12/4/2025 | $2.07 | $2.14 | $2.05 | $2.14 | 371.66M |
| 12/3/2025 | $2.09 | $2.10 | $2.05 | $2.07 | 278.71M |
| 12/2/2025 | $2.14 | $2.14 | $2.08 | $2.10 | 290.35M |
| 12/1/2025 | $2.13 | $2.14 | $2.10 | $2.13 | 221.99M |
| 11/28/2025 | $2.11 | $2.13 | $2.10 | $2.12 | 169.27M |
| 11/27/2025 | $2.11 | $2.15 | $2.09 | $2.11 | 277.48M |
| 11/26/2025 | $2.15 | $2.16 | $2.10 | $2.11 | 303.35M |
| 11/25/2025 | $2.14 | $2.18 | $2.12 | $2.15 | 435.49M |
| 11/24/2025 | $2.08 | $2.12 | $2.03 | $2.11 | 454.16M |
| 11/21/2025 | $2.09 | $2.09 | $2.02 | $2.06 | 449.96M |
| 11/20/2025 | $2.13 | $2.14 | $2.09 | $2.13 | 308.24M |
| 11/19/2025 | $2.12 | $2.15 | $2.08 | $2.10 | 393.14M |
| 11/18/2025 | $2.15 | $2.17 | $2.09 | $2.13 | 411.36M |
| 11/17/2025 | $2.17 | $2.19 | $2.12 | $2.18 | 343.39M |
| 11/14/2025 | $2.18 | $2.21 | $2.16 | $2.17 | 285.14M |
| 11/13/2025 | $2.22 | $2.26 | $2.19 | $2.23 | 343.52M |
| 11/12/2025 | $2.19 | $2.24 | $2.16 | $2.22 | 424.50M |
| 11/11/2025 | $2.23 | $2.25 | $2.17 | $2.19 | 355.00M |
| 11/10/2025 | $2.18 | $2.20 | $2.17 | $2.19 | 298.68M |
| 11/7/2025 | $2.21 | $2.21 | $2.14 | $2.16 | 492.29M |
| 11/6/2025 | $2.21 | $2.24 | $2.17 | $2.24 | 445.97M |
| 11/5/2025 | $2.18 | $2.22 | $2.15 | $2.20 | 758.58M |
| 11/4/2025 | $2.33 | $2.33 | $2.24 | $2.26 | 543.29M |
| 11/3/2025 | $2.36 | $2.37 | $2.29 | $2.34 | 378.11M |
| 10/31/2025 | $2.39 | $2.40 | $2.34 | $2.37 | 350.42M |
| 10/30/2025 | $2.46 | $2.46 | $2.34 | $2.39 | 658.53M |
| 10/28/2025 | $2.52 | $2.52 | $2.42 | $2.44 | 463.26M |
| 10/27/2025 | $2.52 | $2.53 | $2.44 | $2.50 | 499.01M |
| 10/24/2025 | $2.40 | $2.45 | $2.38 | $2.44 | 417.16M |
| 10/23/2025 | $2.39 | $2.40 | $2.31 | $2.37 | 527.52M |
| 10/22/2025 | $2.43 | $2.46 | $2.39 | $2.41 | 379.65M |
| 10/21/2025 | $2.43 | $2.49 | $2.42 | $2.43 | 556.01M |
| 10/20/2025 | $2.43 | $2.44 | $2.38 | $2.40 | 410.82M |