0241.HK0241.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $6.67 | $6.79 | $6.44 | $6.48 | 237.40M |
| 1/12/2026 | $5.83 | $6.42 | $5.80 | $6.36 | 358.58M |
| 1/9/2026 | $5.62 | $5.79 | $5.59 | $5.77 | 123.52M |
| 1/8/2026 | $5.55 | $5.55 | $5.43 | $5.51 | 49.83M |
| 1/7/2026 | $5.53 | $5.56 | $5.43 | $5.55 | 73.31M |
| 1/6/2026 | $5.35 | $5.57 | $5.32 | $5.53 | 133.21M |
| 1/5/2026 | $5.18 | $5.37 | $5.16 | $5.32 | 83.40M |
| 1/2/2026 | $5.05 | $5.21 | $5.05 | $5.21 | 26.04M |
| 12/31/2025 | $5.11 | $5.11 | $5.04 | $5.05 | 22.18M |
| 12/30/2025 | $5.13 | $5.13 | $5.06 | $5.11 | 45.72M |
| 12/29/2025 | $5.14 | $5.24 | $5.12 | $5.13 | 42.05M |
| 12/24/2025 | $5.22 | $5.22 | $5.11 | $5.14 | 33.21M |
| 12/23/2025 | $5.28 | $5.28 | $5.20 | $5.22 | 38.21M |
| 12/22/2025 | $5.29 | $5.34 | $5.19 | $5.28 | 52.46M |
| 12/19/2025 | $5.44 | $5.48 | $5.23 | $5.23 | 148.07M |
| 12/18/2025 | $5.23 | $5.42 | $5.20 | $5.30 | 81.52M |
| 12/17/2025 | $5.13 | $5.30 | $5.12 | $5.27 | 97.37M |
| 12/16/2025 | $5.22 | $5.24 | $5.05 | $5.14 | 80.28M |
| 12/15/2025 | $5.26 | $5.28 | $5.18 | $5.22 | 56.53M |
| 12/12/2025 | $5.16 | $5.33 | $5.06 | $5.33 | 213.47M |
| 12/11/2025 | $5.31 | $5.35 | $5.08 | $5.11 | 147.60M |
| 12/10/2025 | $5.37 | $5.39 | $5.27 | $5.32 | 74.26M |
| 12/9/2025 | $5.39 | $5.41 | $5.33 | $5.35 | 56.94M |
| 12/8/2025 | $5.45 | $5.48 | $5.37 | $5.39 | 41.19M |
| 12/5/2025 | $5.45 | $5.47 | $5.38 | $5.44 | 57.62M |
| 12/4/2025 | $5.41 | $5.50 | $5.36 | $5.49 | 57.60M |
| 12/3/2025 | $5.44 | $5.46 | $5.36 | $5.40 | 49.74M |
| 12/2/2025 | $5.55 | $5.56 | $5.39 | $5.45 | 77.95M |
| 12/1/2025 | $5.60 | $5.63 | $5.50 | $5.51 | 67.07M |
| 11/28/2025 | $5.76 | $5.76 | $5.56 | $5.57 | 107.83M |
| 11/27/2025 | $6.10 | $6.14 | $5.75 | $5.76 | 130.38M |
| 11/26/2025 | $6.06 | $6.14 | $5.98 | $6.10 | 102.32M |
| 11/25/2025 | $5.75 | $6.07 | $5.75 | $5.98 | 126.59M |
| 11/24/2025 | $5.60 | $5.76 | $5.53 | $5.73 | 75.21M |
| 11/21/2025 | $5.83 | $5.83 | $5.49 | $5.57 | 87.27M |
| 11/20/2025 | $5.74 | $5.83 | $5.70 | $5.83 | 65.60M |
| 11/19/2025 | $5.82 | $5.82 | $5.67 | $5.73 | 47.52M |
| 11/18/2025 | $5.79 | $5.88 | $5.71 | $5.78 | 44.66M |
| 11/17/2025 | $5.91 | $5.94 | $5.77 | $5.88 | 52.32M |
| 11/14/2025 | $5.85 | $6.00 | $5.73 | $5.91 | 94.30M |
| 11/13/2025 | $5.86 | $5.96 | $5.78 | $5.90 | 77.40M |
| 11/12/2025 | $5.77 | $5.98 | $5.69 | $5.86 | 95.97M |
| 11/11/2025 | $5.80 | $5.82 | $5.70 | $5.77 | 36.07M |
| 11/10/2025 | $5.66 | $5.81 | $5.62 | $5.80 | 55.47M |
| 11/7/2025 | $5.69 | $5.69 | $5.60 | $5.61 | 44.99M |
| 11/6/2025 | $5.74 | $5.74 | $5.64 | $5.73 | 35.84M |
| 11/5/2025 | $5.64 | $5.70 | $5.57 | $5.68 | 57.54M |
| 11/4/2025 | $5.82 | $5.84 | $5.69 | $5.73 | 51.10M |
| 11/3/2025 | $5.87 | $5.91 | $5.75 | $5.85 | 46.36M |
| 10/31/2025 | $5.79 | $5.90 | $5.76 | $5.80 | 41.75M |
| 10/30/2025 | $6.06 | $6.06 | $5.75 | $5.79 | 100.68M |
| 10/28/2025 | $6.13 | $6.13 | $5.91 | $5.96 | 57.64M |
| 10/27/2025 | $6.02 | $6.11 | $5.97 | $6.05 | 57.64M |
| 10/26/2025 | $6.02 | $6.11 | $5.97 | $6.05 | 56.55M |
| 10/24/2025 | $6.01 | $6.02 | $5.87 | $5.92 | 51.96M |
| 10/23/2025 | $5.99 | $5.99 | $5.80 | $5.93 | 59.97M |
| 10/22/2025 | $6.13 | $6.13 | $5.97 | $6.00 | 42.52M |
| 10/21/2025 | $6.12 | $6.20 | $6.07 | $6.13 | 65.72M |
| 10/20/2025 | $6.10 | $6.17 | $5.98 | $6.03 | 62.57M |
| 10/17/2025 | $6.15 | $6.17 | $5.88 | $5.92 | 98.10M |
| 10/16/2025 | $6.17 | $6.28 | $6.08 | $6.17 | 51.61M |
| 10/15/2025 | $6.04 | $6.22 | $5.96 | $6.18 | 122.12M |