0081.HK0081.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.00 | $2.06 | $2.00 | $2.03 | 5.19M |
| 1/14/2026 | $1.99 | $2.02 | $1.97 | $2.02 | 9.12M |
| 1/13/2026 | $2.00 | $2.05 | $1.98 | $1.99 | 9.05M |
| 1/12/2026 | $2.06 | $2.06 | $2.01 | $2.03 | 3.06M |
| 1/9/2026 | $2.08 | $2.08 | $2.02 | $2.06 | 3.89M |
| 1/8/2026 | $2.05 | $2.09 | $2.00 | $2.08 | 7.07M |
| 1/7/2026 | $2.04 | $2.10 | $2.04 | $2.05 | 8.39M |
| 1/6/2026 | $2.02 | $2.07 | $2.02 | $2.07 | 9.62M |
| 1/5/2026 | $1.95 | $2.04 | $1.95 | $2.02 | 11.88M |
| 1/2/2026 | $1.95 | $1.98 | $1.92 | $1.95 | 3.09M |
| 12/31/2025 | $1.95 | $1.98 | $1.93 | $1.98 | 2.27M |
| 12/30/2025 | $1.93 | $1.96 | $1.93 | $1.96 | 8.20M |
| 12/29/2025 | $1.98 | $1.99 | $1.93 | $1.95 | 5.59M |
| 12/24/2025 | $1.99 | $2.02 | $1.98 | $1.99 | 2.35M |
| 12/23/2025 | $1.99 | $2.00 | $1.95 | $1.98 | 3.43M |
| 12/22/2025 | $2.00 | $2.00 | $1.95 | $1.97 | 4.73M |
| 12/19/2025 | $1.95 | $1.99 | $1.95 | $1.99 | 3.68M |
| 12/18/2025 | $1.97 | $2.01 | $1.93 | $1.95 | 5.57M |
| 12/17/2025 | $1.95 | $1.99 | $1.93 | $1.97 | 5.54M |
| 12/16/2025 | $1.97 | $1.97 | $1.91 | $1.94 | 8.46M |
| 12/15/2025 | $2.06 | $2.06 | $1.93 | $1.96 | 23.55M |
| 12/12/2025 | $2.04 | $2.08 | $2.00 | $2.06 | 29.34M |
| 12/11/2025 | $2.08 | $2.08 | $1.98 | $2.01 | 29.48M |
| 12/10/2025 | $2.01 | $2.11 | $1.95 | $2.04 | 34.14M |
| 12/9/2025 | $2.24 | $2.24 | $1.98 | $2.03 | 43.92M |
| 12/8/2025 | $2.30 | $2.34 | $2.24 | $2.24 | 1.99M |
| 12/5/2025 | $2.33 | $2.34 | $2.28 | $2.29 | 3.45M |
| 12/4/2025 | $2.35 | $2.37 | $2.32 | $2.33 | 1.26M |
| 12/3/2025 | $2.41 | $2.41 | $2.33 | $2.34 | 3.88M |
| 12/2/2025 | $2.36 | $2.41 | $2.35 | $2.41 | 3.39M |
| 12/1/2025 | $2.40 | $2.42 | $2.35 | $2.36 | 2.85M |
| 11/28/2025 | $2.45 | $2.45 | $2.33 | $2.38 | 9.53M |
| 11/27/2025 | $2.39 | $2.44 | $2.33 | $2.42 | 6.43M |
| 11/26/2025 | $2.40 | $2.44 | $2.37 | $2.41 | 10.30M |
| 11/25/2025 | $2.48 | $2.49 | $2.41 | $2.43 | 3.86M |
| 11/24/2025 | $2.38 | $2.50 | $2.38 | $2.46 | 15.66M |
| 11/21/2025 | $2.39 | $2.46 | $2.37 | $2.38 | 18.05M |
| 11/20/2025 | $2.38 | $2.47 | $2.33 | $2.43 | 12.79M |
| 11/19/2025 | $2.43 | $2.46 | $2.34 | $2.36 | 4.03M |
| 11/18/2025 | $2.51 | $2.51 | $2.41 | $2.43 | 9.73M |
| 11/17/2025 | $2.48 | $2.53 | $2.45 | $2.51 | 10.55M |
| 11/14/2025 | $2.47 | $2.53 | $2.47 | $2.50 | 6.65M |
| 11/13/2025 | $2.45 | $2.51 | $2.44 | $2.50 | 7.45M |
| 11/12/2025 | $2.33 | $2.46 | $2.33 | $2.44 | 7.42M |
| 11/11/2025 | $2.33 | $2.34 | $2.29 | $2.32 | 3.37M |
| 11/10/2025 | $2.24 | $2.32 | $2.24 | $2.31 | 3.71M |
| 11/7/2025 | $2.21 | $2.27 | $2.21 | $2.26 | 2.99M |
| 11/6/2025 | $2.21 | $2.24 | $2.20 | $2.24 | 2.22M |
| 11/5/2025 | $2.18 | $2.24 | $2.14 | $2.24 | 4.70M |
| 11/4/2025 | $2.25 | $2.26 | $2.17 | $2.21 | 6.35M |
| 11/3/2025 | $2.18 | $2.25 | $2.16 | $2.25 | 7.00M |
| 10/31/2025 | $2.19 | $2.21 | $2.16 | $2.17 | 5.50M |
| 10/30/2025 | $2.30 | $2.32 | $2.16 | $2.18 | 19.80M |
| 10/28/2025 | $2.36 | $2.36 | $2.29 | $2.30 | 2.73M |
| 10/27/2025 | $2.30 | $2.37 | $2.27 | $2.33 | 5.46M |
| 10/26/2025 | $2.30 | $2.37 | $2.27 | $2.33 | 5.46M |
| 10/24/2025 | $2.29 | $2.29 | $2.24 | $2.27 | 2.38M |
| 10/23/2025 | $2.31 | $2.31 | $2.24 | $2.27 | 4.33M |
| 10/22/2025 | $2.35 | $2.35 | $2.29 | $2.31 | 2.65M |
| 10/21/2025 | $2.31 | $2.36 | $2.31 | $2.31 | 4.95M |
| 10/20/2025 | $2.26 | $2.35 | $2.26 | $2.28 | 5.26M |
| 10/17/2025 | $2.38 | $2.38 | $2.28 | $2.29 | 3.89M |