0038.HK0038.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.48 | $8.63 | $8.31 | $8.32 | 1.22M |
| 1/15/2026 | $8.35 | $8.53 | $8.30 | $8.41 | 2.02M |
| 1/14/2026 | $8.65 | $8.65 | $8.29 | $8.31 | 4.48M |
| 1/13/2026 | $8.67 | $8.68 | $8.52 | $8.59 | 2.92M |
| 1/12/2026 | $8.65 | $8.70 | $8.54 | $8.68 | 2.77M |
| 1/9/2026 | $8.59 | $8.75 | $8.52 | $8.69 | 1.73M |
| 1/8/2026 | $8.82 | $8.82 | $8.53 | $8.60 | 2.19M |
| 1/7/2026 | $8.75 | $8.93 | $8.67 | $8.81 | 3.62M |
| 1/6/2026 | $8.44 | $8.75 | $8.41 | $8.65 | 5.18M |
| 1/5/2026 | $8.35 | $8.53 | $8.30 | $8.47 | 3.03M |
| 1/2/2026 | $8.27 | $8.44 | $8.20 | $8.40 | 990,000 |
| 12/31/2025 | $8.28 | $8.40 | $8.19 | $8.36 | 2.53M |
| 12/30/2025 | $8.29 | $8.40 | $8.16 | $8.18 | 3.39M |
| 12/29/2025 | $8.60 | $8.60 | $8.11 | $8.33 | 8.36M |
| 12/24/2025 | $8.70 | $8.72 | $8.52 | $8.60 | 1.55M |
| 12/23/2025 | $9.26 | $9.26 | $8.64 | $8.70 | 3.87M |
| 12/22/2025 | $9.05 | $9.08 | $8.84 | $8.89 | 1.65M |
| 12/19/2025 | $8.88 | $9.00 | $8.72 | $8.95 | 3.52M |
| 12/18/2025 | $9.06 | $9.21 | $8.88 | $8.91 | 3.26M |
| 12/17/2025 | $9.15 | $9.15 | $8.96 | $9.06 | 3.63M |
| 12/16/2025 | $9.00 | $9.16 | $8.83 | $9.16 | 8.72M |
| 12/15/2025 | $9.02 | $9.15 | $8.85 | $9.02 | 12.14M |
| 12/12/2025 | $8.18 | $9.17 | $8.18 | $9.00 | 24.42M |
| 12/11/2025 | $7.91 | $8.23 | $7.61 | $8.08 | 11.56M |
| 12/10/2025 | $7.35 | $8.05 | $7.26 | $7.92 | 16.25M |
| 12/9/2025 | $7.25 | $7.25 | $7.10 | $7.20 | 2.94M |
| 12/8/2025 | $7.49 | $7.49 | $7.27 | $7.32 | 1.73M |
| 12/5/2025 | $7.31 | $7.43 | $7.29 | $7.41 | 1.14M |
| 12/4/2025 | $7.43 | $7.49 | $7.35 | $7.36 | 560,000 |
| 12/3/2025 | $7.50 | $7.50 | $7.41 | $7.43 | 636,000 |
| 12/2/2025 | $7.38 | $7.54 | $7.38 | $7.52 | 864,000 |
| 12/1/2025 | $7.36 | $7.52 | $7.33 | $7.52 | 768,734 |
| 11/28/2025 | $7.33 | $7.44 | $7.28 | $7.36 | 1.24M |
| 11/27/2025 | $7.47 | $7.47 | $7.32 | $7.37 | 1.02M |
| 11/26/2025 | $7.31 | $7.55 | $7.31 | $7.47 | 1.48M |
| 11/25/2025 | $7.40 | $7.44 | $7.35 | $7.37 | 648,000 |
| 11/24/2025 | $7.18 | $7.40 | $7.12 | $7.33 | 2.33M |
| 11/21/2025 | $7.36 | $7.36 | $7.16 | $7.16 | 2.48M |
| 11/20/2025 | $7.48 | $7.52 | $7.35 | $7.42 | 2.17M |
| 11/19/2025 | $7.56 | $7.61 | $7.42 | $7.53 | 1.50M |
| 11/18/2025 | $7.64 | $7.64 | $7.53 | $7.56 | 3.12M |
| 11/17/2025 | $7.89 | $7.89 | $7.57 | $7.73 | 5.50M |
| 11/14/2025 | $7.98 | $8.07 | $7.88 | $7.88 | 2.13M |
| 11/13/2025 | $7.85 | $8.03 | $7.83 | $8.03 | 2.45M |
| 11/12/2025 | $7.81 | $7.94 | $7.74 | $7.88 | 2.02M |
| 11/11/2025 | $7.78 | $7.90 | $7.69 | $7.86 | 1.96M |
| 11/10/2025 | $7.75 | $7.85 | $7.66 | $7.85 | 2.87M |
| 11/7/2025 | $7.74 | $7.85 | $7.71 | $7.75 | 1.78M |
| 11/6/2025 | $7.80 | $7.90 | $7.75 | $7.87 | 1.71M |
| 11/5/2025 | $7.65 | $7.87 | $7.54 | $7.80 | 2.65M |
| 11/4/2025 | $7.76 | $7.90 | $7.66 | $7.77 | 2.70M |
| 11/3/2025 | $7.95 | $7.95 | $7.65 | $7.93 | 2.52M |
| 10/31/2025 | $7.98 | $8.03 | $7.81 | $7.83 | 4.33M |
| 10/30/2025 | $7.90 | $8.20 | $7.86 | $8.07 | 4.35M |
| 10/28/2025 | $7.90 | $7.96 | $7.75 | $7.94 | 3.24M |
| 10/27/2025 | $7.90 | $7.99 | $7.69 | $7.88 | 6.37M |
| 10/24/2025 | $7.52 | $8.12 | $7.52 | $7.78 | 7.49M |
| 10/23/2025 | $7.60 | $7.80 | $7.51 | $7.72 | 4.18M |
| 10/22/2025 | $7.41 | $7.72 | $7.40 | $7.65 | 9.30M |
| 10/21/2025 | $7.40 | $7.48 | $7.35 | $7.40 | 2.87M |
| 10/20/2025 | $7.16 | $7.37 | $7.06 | $7.32 | 7.13M |