0152.HK0152.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.48 | $8.50 | $8.38 | $8.44 | 2.68M |
| 1/14/2026 | $8.48 | $8.54 | $8.35 | $8.43 | 4.71M |
| 1/13/2026 | $8.40 | $8.51 | $8.39 | $8.42 | 3.44M |
| 1/12/2026 | $8.47 | $8.51 | $8.38 | $8.41 | 3.40M |
| 1/9/2026 | $8.50 | $8.57 | $8.44 | $8.47 | 1.98M |
| 1/8/2026 | $8.51 | $8.55 | $8.47 | $8.48 | 1.28M |
| 1/7/2026 | $8.50 | $8.57 | $8.42 | $8.50 | 2.67M |
| 1/6/2026 | $8.60 | $8.68 | $8.46 | $8.49 | 4.42M |
| 1/5/2026 | $8.57 | $8.75 | $8.56 | $8.60 | 3.06M |
| 1/2/2026 | $8.68 | $8.68 | $8.48 | $8.61 | 2.05M |
| 12/31/2025 | $8.75 | $8.80 | $8.52 | $8.65 | 2.77M |
| 12/30/2025 | $8.88 | $8.93 | $8.63 | $8.76 | 5.24M |
| 12/29/2025 | $8.39 | $8.88 | $8.39 | $8.88 | 6.65M |
| 12/24/2025 | $8.59 | $8.60 | $8.54 | $8.59 | 895,825 |
| 12/23/2025 | $8.56 | $8.61 | $8.48 | $8.59 | 2.83M |
| 12/22/2025 | $8.33 | $8.48 | $8.29 | $8.48 | 3.29M |
| 12/19/2025 | $8.48 | $8.48 | $8.30 | $8.33 | 3.60M |
| 12/18/2025 | $8.38 | $8.48 | $8.37 | $8.39 | 3.79M |
| 12/17/2025 | $8.17 | $8.38 | $8.16 | $8.35 | 3.45M |
| 12/16/2025 | $8.28 | $8.33 | $8.15 | $8.25 | 2.58M |
| 12/15/2025 | $8.26 | $8.36 | $8.24 | $8.30 | 2.72M |
| 12/12/2025 | $8.34 | $8.36 | $8.24 | $8.30 | 2.31M |
| 12/11/2025 | $8.26 | $8.38 | $8.20 | $8.29 | 2.16M |
| 12/10/2025 | $8.19 | $8.27 | $8.12 | $8.27 | 3.72M |
| 12/9/2025 | $8.41 | $8.41 | $8.16 | $8.20 | 3.42M |
| 12/8/2025 | $8.55 | $8.55 | $8.40 | $8.41 | 1.54M |
| 12/5/2025 | $8.70 | $8.70 | $8.44 | $8.52 | 1.93M |
| 12/4/2025 | $8.63 | $8.69 | $8.46 | $8.59 | 2.61M |
| 12/3/2025 | $8.70 | $8.74 | $8.59 | $8.68 | 2.49M |
| 12/2/2025 | $8.64 | $8.74 | $8.58 | $8.73 | 3.04M |
| 12/1/2025 | $8.69 | $8.69 | $8.44 | $8.61 | 3.94M |
| 11/28/2025 | $8.66 | $8.68 | $8.60 | $8.63 | 1.11M |
| 11/27/2025 | $8.59 | $8.67 | $8.59 | $8.67 | 2.79M |
| 11/26/2025 | $8.52 | $8.67 | $8.52 | $8.67 | 3.81M |
| 11/25/2025 | $8.50 | $8.59 | $8.49 | $8.54 | 2.48M |
| 11/24/2025 | $8.26 | $8.48 | $8.26 | $8.48 | 4.96M |
| 11/21/2025 | $8.46 | $8.49 | $8.36 | $8.37 | 2.82M |
| 11/20/2025 | $8.63 | $8.64 | $8.49 | $8.54 | 2.31M |
| 11/19/2025 | $8.59 | $8.68 | $8.54 | $8.64 | 2.72M |
| 11/18/2025 | $8.59 | $8.61 | $8.52 | $8.59 | 2.54M |
| 11/17/2025 | $8.61 | $8.61 | $8.45 | $8.59 | 2.86M |
| 11/14/2025 | $8.56 | $8.64 | $8.53 | $8.61 | 2.62M |
| 11/13/2025 | $8.50 | $8.63 | $8.46 | $8.62 | 2.99M |
| 11/12/2025 | $8.49 | $8.65 | $8.43 | $8.62 | 4.88M |
| 11/11/2025 | $8.41 | $8.49 | $8.37 | $8.49 | 3.13M |
| 11/10/2025 | $8.18 | $8.45 | $8.18 | $8.45 | 3.78M |
| 11/7/2025 | $8.24 | $8.34 | $8.23 | $8.33 | 3.20M |
| 11/6/2025 | $8.21 | $8.29 | $8.17 | $8.26 | 3.52M |
| 11/5/2025 | $8.14 | $8.21 | $8.07 | $8.21 | 1.83M |
| 11/4/2025 | $8.04 | $8.18 | $8.04 | $8.17 | 3.10M |
| 11/3/2025 | $8.05 | $8.09 | $7.95 | $8.01 | 3.20M |
| 10/31/2025 | $8.13 | $8.13 | $8.02 | $8.05 | 2.94M |
| 10/30/2025 | $8.01 | $8.14 | $8.01 | $8.13 | 4.44M |
| 10/28/2025 | $7.98 | $8.04 | $7.98 | $8.01 | 1.69M |
| 10/27/2025 | $8.09 | $8.09 | $7.99 | $8.01 | 3.48M |
| 10/26/2025 | $8.09 | $8.09 | $7.99 | $8.01 | 3.48M |
| 10/24/2025 | $8.08 | $8.11 | $8.00 | $8.05 | 2.56M |
| 10/23/2025 | $8.00 | $8.17 | $8.00 | $8.08 | 5.00M |
| 10/22/2025 | $7.96 | $8.01 | $7.93 | $8.01 | 2.21M |
| 10/21/2025 | $8.01 | $8.03 | $7.92 | $7.94 | 2.74M |
| 10/20/2025 | $7.88 | $8.01 | $7.88 | $8.01 | 2.68M |
| 10/17/2025 | $7.89 | $7.95 | $7.84 | $7.88 | 2.65M |