0083.HK0083.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.30 | $11.52 | $11.20 | $11.47 | 11.54M |
| 1/14/2026 | $11.25 | $11.28 | $11.06 | $11.20 | 11.60M |
| 1/13/2026 | $11.27 | $11.40 | $11.10 | $11.25 | 8.92M |
| 1/12/2026 | $10.75 | $11.17 | $10.71 | $11.17 | 7.18M |
| 1/9/2026 | $10.62 | $10.75 | $10.54 | $10.75 | 4.93M |
| 1/8/2026 | $10.56 | $10.67 | $10.49 | $10.59 | 6.43M |
| 1/7/2026 | $10.54 | $10.66 | $10.52 | $10.57 | 5.36M |
| 1/6/2026 | $10.40 | $10.68 | $10.40 | $10.55 | 4.95M |
| 1/5/2026 | $10.48 | $10.48 | $10.26 | $10.34 | 5.35M |
| 1/2/2026 | $10.31 | $10.44 | $10.30 | $10.40 | 3.39M |
| 12/31/2025 | $10.26 | $10.32 | $10.20 | $10.22 | 2.85M |
| 12/30/2025 | $10.29 | $10.34 | $10.20 | $10.24 | 2.23M |
| 12/29/2025 | $10.47 | $10.47 | $10.22 | $10.33 | 2.37M |
| 12/24/2025 | $10.40 | $10.47 | $10.28 | $10.41 | 2.53M |
| 12/23/2025 | $10.20 | $10.44 | $10.20 | $10.38 | 2.39M |
| 12/22/2025 | $10.34 | $10.40 | $10.21 | $10.32 | 3.43M |
| 12/19/2025 | $10.30 | $10.34 | $10.17 | $10.34 | 13.06M |
| 12/18/2025 | $10.34 | $10.40 | $10.17 | $10.29 | 3.01M |
| 12/17/2025 | $10.32 | $10.47 | $10.25 | $10.29 | 4.39M |
| 12/16/2025 | $10.56 | $10.62 | $10.31 | $10.35 | 3.22M |
| 12/15/2025 | $10.74 | $10.78 | $10.56 | $10.56 | 3.67M |
| 12/12/2025 | $10.68 | $10.90 | $10.68 | $10.82 | 8.43M |
| 12/11/2025 | $10.50 | $10.73 | $10.46 | $10.68 | 5.89M |
| 12/10/2025 | $10.49 | $10.64 | $10.42 | $10.47 | 7.33M |
| 12/9/2025 | $10.56 | $10.68 | $10.48 | $10.60 | 5.91M |
| 12/8/2025 | $10.60 | $10.68 | $10.52 | $10.57 | 2.79M |
| 12/5/2025 | $10.62 | $10.68 | $10.38 | $10.61 | 5.93M |
| 12/4/2025 | $10.60 | $10.64 | $10.52 | $10.62 | 5.62M |
| 12/3/2025 | $10.60 | $10.67 | $10.54 | $10.59 | 5.05M |
| 12/2/2025 | $10.64 | $10.66 | $10.38 | $10.65 | 4.47M |
| 12/1/2025 | $10.44 | $10.63 | $10.41 | $10.56 | 8.15M |
| 11/28/2025 | $10.50 | $10.52 | $10.39 | $10.44 | 5.63M |
| 11/27/2025 | $10.36 | $10.62 | $10.34 | $10.48 | 4.11M |
| 11/26/2025 | $10.46 | $10.50 | $10.29 | $10.40 | 3.99M |
| 11/25/2025 | $10.49 | $10.57 | $10.34 | $10.37 | 9.75M |
| 11/24/2025 | $10.18 | $10.50 | $10.17 | $10.41 | 43.48M |
| 11/21/2025 | $10.05 | $10.23 | $9.96 | $10.18 | 10.30M |
| 11/20/2025 | $10.44 | $10.44 | $9.98 | $10.07 | 13.08M |
| 11/19/2025 | $10.48 | $10.57 | $10.34 | $10.39 | 7.77M |
| 11/18/2025 | $10.57 | $10.61 | $10.36 | $10.38 | 7.46M |
| 11/17/2025 | $10.70 | $10.74 | $10.60 | $10.68 | 8.31M |
| 11/14/2025 | $10.75 | $10.78 | $10.59 | $10.61 | 8.30M |
| 11/13/2025 | $10.66 | $10.80 | $10.56 | $10.75 | 8.41M |
| 11/12/2025 | $10.25 | $10.67 | $10.23 | $10.66 | 12.03M |
| 11/11/2025 | $10.17 | $10.29 | $10.17 | $10.27 | 4.76M |
| 11/10/2025 | $10.03 | $10.20 | $10.03 | $10.17 | 5.30M |
| 11/7/2025 | $10.00 | $10.17 | $9.99 | $10.09 | 5.84M |
| 11/6/2025 | $9.99 | $10.11 | $9.96 | $10.08 | 4.44M |
| 11/5/2025 | $9.95 | $10.01 | $9.86 | $10.01 | 4.19M |
| 11/4/2025 | $9.85 | $10.06 | $9.80 | $10.06 | 7.93M |
| 11/3/2025 | $9.58 | $9.82 | $9.58 | $9.82 | 4.96M |
| 10/31/2025 | $9.65 | $9.70 | $9.58 | $9.65 | 6.61M |
| 10/30/2025 | $9.96 | $10.00 | $9.66 | $9.70 | 8.17M |
| 10/28/2025 | $9.82 | $9.92 | $9.79 | $9.90 | 4.99M |
| 10/27/2025 | $9.74 | $9.86 | $9.74 | $9.86 | 4.98M |
| 10/26/2025 | $9.74 | $9.86 | $9.74 | $9.86 | 4.90M |
| 10/24/2025 | $9.88 | $9.88 | $9.66 | $9.74 | 5.80M |
| 10/23/2025 | $10.23 | $10.24 | $10.09 | $10.21 | 5.80M |
| 10/22/2025 | $10.22 | $10.26 | $10.18 | $10.23 | 6.33M |
| 10/21/2025 | $10.23 | $10.37 | $10.20 | $10.22 | 4.88M |
| 10/20/2025 | $10.18 | $10.25 | $10.13 | $10.23 | 4.52M |
| 10/17/2025 | $10.21 | $10.21 | $10.06 | $10.15 | 4.23M |