0189.HK0189.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.90 | $11.51 | $10.85 | $11.50 | 14.73M |
| 1/14/2026 | $11.09 | $11.19 | $10.89 | $10.97 | 12.95M |
| 1/13/2026 | $11.16 | $11.23 | $10.97 | $11.04 | 7.00M |
| 1/12/2026 | $11.34 | $11.54 | $10.95 | $11.09 | 15.41M |
| 1/9/2026 | $11.18 | $11.63 | $11.18 | $11.36 | 13.00M |
| 1/8/2026 | $11.58 | $11.74 | $11.12 | $11.20 | 13.22M |
| 1/7/2026 | $11.36 | $11.78 | $11.35 | $11.56 | 17.37M |
| 1/6/2026 | $10.93 | $11.51 | $10.91 | $11.40 | 19.83M |
| 1/5/2026 | $10.84 | $10.98 | $10.71 | $10.84 | 10.33M |
| 1/2/2026 | $10.83 | $10.89 | $10.58 | $10.86 | 3.50M |
| 12/31/2025 | $10.84 | $10.99 | $10.70 | $10.82 | 8.02M |
| 12/30/2025 | $10.36 | $11.00 | $10.28 | $10.89 | 16.43M |
| 12/29/2025 | $10.31 | $10.74 | $10.31 | $10.43 | 17.64M |
| 12/24/2025 | $10.43 | $10.53 | $10.21 | $10.22 | 5.31M |
| 12/23/2025 | $10.29 | $10.63 | $10.09 | $10.50 | 10.40M |
| 12/22/2025 | $10.20 | $10.28 | $10.08 | $10.23 | 9.05M |
| 12/19/2025 | $10.28 | $10.31 | $10.03 | $10.11 | 8.01M |
| 12/18/2025 | $10.20 | $10.34 | $10.05 | $10.25 | 6.27M |
| 12/17/2025 | $10.07 | $10.25 | $9.91 | $10.23 | 9.37M |
| 12/16/2025 | $10.37 | $10.37 | $9.91 | $10.07 | 9.32M |
| 12/15/2025 | $10.46 | $10.75 | $10.30 | $10.35 | 10.65M |
| 12/12/2025 | $10.26 | $10.46 | $10.18 | $10.46 | 8.33M |
| 12/11/2025 | $10.50 | $10.70 | $10.12 | $10.19 | 14.45M |
| 12/10/2025 | $10.52 | $10.61 | $10.42 | $10.48 | 10.79M |
| 12/9/2025 | $10.60 | $10.94 | $10.45 | $10.59 | 10.23M |
| 12/8/2025 | $10.52 | $10.67 | $10.45 | $10.65 | 6.87M |
| 12/5/2025 | $10.42 | $10.66 | $10.41 | $10.65 | 4.03M |
| 12/4/2025 | $10.42 | $10.52 | $10.31 | $10.45 | 5.74M |
| 12/3/2025 | $10.57 | $10.69 | $10.44 | $10.51 | 9.08M |
| 12/2/2025 | $10.80 | $10.87 | $10.59 | $10.61 | 10.14M |
| 12/1/2025 | $10.92 | $11.10 | $10.71 | $10.80 | 9.32M |
| 11/28/2025 | $10.42 | $10.95 | $10.28 | $10.89 | 18.27M |
| 11/27/2025 | $10.38 | $10.47 | $10.21 | $10.40 | 11.42M |
| 11/26/2025 | $10.36 | $10.45 | $10.29 | $10.37 | 8.32M |
| 11/25/2025 | $10.14 | $10.46 | $10.04 | $10.30 | 13.76M |
| 11/24/2025 | $9.98 | $10.02 | $9.77 | $9.98 | 9.42M |
| 11/21/2025 | $10.15 | $10.30 | $9.78 | $9.82 | 19.95M |
| 11/20/2025 | $10.75 | $10.86 | $10.35 | $10.47 | 12.83M |
| 11/19/2025 | $10.50 | $10.75 | $10.27 | $10.67 | 21.51M |
| 11/18/2025 | $10.93 | $11.10 | $10.37 | $10.42 | 23.07M |
| 11/17/2025 | $11.15 | $11.44 | $10.80 | $10.86 | 24.49M |
| 11/14/2025 | $11.15 | $11.39 | $10.88 | $11.04 | 24.38M |
| 11/13/2025 | $10.53 | $11.41 | $10.50 | $11.37 | 47.68M |
| 11/12/2025 | $10.76 | $10.78 | $10.43 | $10.46 | 14.56M |
| 11/11/2025 | $11.03 | $11.13 | $10.68 | $10.73 | 39.84M |
| 11/10/2025 | $10.98 | $11.42 | $10.98 | $10.98 | 39.84M |
| 11/7/2025 | $9.93 | $10.84 | $9.91 | $10.71 | 56.30M |
| 11/6/2025 | $9.71 | $10.06 | $9.71 | $9.93 | 10.65M |
| 11/5/2025 | $9.57 | $9.85 | $9.42 | $9.80 | 13.51M |
| 11/4/2025 | $10.09 | $10.09 | $9.60 | $9.65 | 16.79M |
| 11/3/2025 | $10.02 | $10.09 | $9.80 | $9.98 | 17.92M |
| 10/31/2025 | $10.17 | $10.23 | $10.00 | $10.01 | 8.77M |
| 10/30/2025 | $10.30 | $10.36 | $10.00 | $10.17 | 17.74M |
| 10/28/2025 | $10.29 | $10.29 | $10.05 | $10.11 | 8.25M |
| 10/27/2025 | $10.48 | $10.55 | $10.17 | $10.23 | 13.07M |
| 10/24/2025 | $10.10 | $10.35 | $10.10 | $10.29 | 17.51M |
| 10/23/2025 | $10.10 | $10.18 | $9.78 | $10.08 | 16.45M |
| 10/22/2025 | $10.32 | $10.32 | $10.08 | $10.14 | 11.70M |
| 10/21/2025 | $10.32 | $10.39 | $10.20 | $10.28 | 16.34M |
| 10/20/2025 | $10.30 | $10.38 | $10.08 | $10.27 | 27.00M |