0270.HK0270.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.85 | $6.93 | $6.82 | $6.91 | 21.44M |
| 1/15/2026 | $6.86 | $6.93 | $6.78 | $6.85 | 14.58M |
| 1/14/2026 | $6.92 | $6.96 | $6.84 | $6.86 | 14.00M |
| 1/13/2026 | $6.98 | $7.00 | $6.85 | $6.88 | 20.59M |
| 1/12/2026 | $6.98 | $7.02 | $6.93 | $6.98 | 16.32M |
| 1/9/2026 | $7.04 | $7.11 | $6.95 | $7.01 | 9.88M |
| 1/8/2026 | $6.98 | $7.10 | $6.93 | $7.09 | 9.26M |
| 1/7/2026 | $6.94 | $7.02 | $6.90 | $6.99 | 8.79M |
| 1/6/2026 | $6.90 | $7.00 | $6.86 | $6.95 | 13.11M |
| 1/5/2026 | $6.92 | $6.98 | $6.84 | $6.88 | 11.56M |
| 1/2/2026 | $6.79 | $6.85 | $6.70 | $6.84 | 4.06M |
| 12/31/2025 | $6.68 | $6.79 | $6.66 | $6.79 | 3.59M |
| 12/30/2025 | $6.82 | $6.82 | $6.63 | $6.72 | 8.05M |
| 12/29/2025 | $6.82 | $6.84 | $6.73 | $6.75 | 4.96M |
| 12/24/2025 | $6.90 | $6.90 | $6.80 | $6.82 | 2.81M |
| 12/23/2025 | $6.84 | $6.91 | $6.82 | $6.84 | 5.21M |
| 12/22/2025 | $6.93 | $6.95 | $6.80 | $6.84 | 8.20M |
| 12/19/2025 | $6.82 | $6.96 | $6.80 | $6.93 | 14.77M |
| 12/18/2025 | $6.79 | $6.81 | $6.70 | $6.81 | 14.19M |
| 12/17/2025 | $6.85 | $6.86 | $6.74 | $6.79 | 9.58M |
| 12/16/2025 | $7.01 | $7.01 | $6.71 | $6.84 | 21.76M |
| 12/15/2025 | $7.00 | $7.00 | $6.88 | $6.95 | 18.07M |
| 12/12/2025 | $6.94 | $7.02 | $6.82 | $7.02 | 29.20M |
| 12/11/2025 | $6.94 | $6.96 | $6.80 | $6.87 | 19.78M |
| 12/10/2025 | $7.17 | $7.17 | $6.82 | $6.89 | 31.16M |
| 12/9/2025 | $7.37 | $7.37 | $7.07 | $7.12 | 21.41M |
| 12/8/2025 | $7.49 | $7.49 | $7.31 | $7.35 | 11.71M |
| 12/5/2025 | $7.55 | $7.63 | $7.38 | $7.38 | 8.31M |
| 12/4/2025 | $7.59 | $7.69 | $7.58 | $7.60 | 6.25M |
| 12/3/2025 | $7.63 | $7.66 | $7.48 | $7.61 | 5.81M |
| 12/2/2025 | $7.49 | $7.64 | $7.49 | $7.63 | 7.72M |
| 12/1/2025 | $7.50 | $7.59 | $7.47 | $7.56 | 4.73M |
| 11/28/2025 | $7.49 | $7.65 | $7.48 | $7.48 | 2.81M |
| 11/27/2025 | $7.63 | $7.67 | $7.58 | $7.61 | 3.90M |
| 11/26/2025 | $7.55 | $7.62 | $7.43 | $7.59 | 6.93M |
| 11/25/2025 | $7.55 | $7.57 | $7.48 | $7.51 | 5.07M |
| 11/24/2025 | $7.41 | $7.57 | $7.41 | $7.57 | 10.51M |
| 11/21/2025 | $7.44 | $7.50 | $7.35 | $7.45 | 11.56M |
| 11/20/2025 | $7.47 | $7.60 | $7.47 | $7.55 | 4.68M |
| 11/19/2025 | $7.45 | $7.60 | $7.45 | $7.58 | 5.64M |
| 11/18/2025 | $7.77 | $7.77 | $7.46 | $7.51 | 14.08M |
| 11/17/2025 | $7.72 | $7.76 | $7.62 | $7.75 | 5.83M |
| 11/14/2025 | $7.65 | $7.72 | $7.61 | $7.69 | 5.96M |
| 11/13/2025 | $7.73 | $7.75 | $7.58 | $7.66 | 7.07M |
| 11/12/2025 | $7.64 | $7.74 | $7.55 | $7.71 | 12.93M |
| 11/11/2025 | $7.56 | $7.66 | $7.56 | $7.63 | 3.92M |
| 11/10/2025 | $7.55 | $7.61 | $7.52 | $7.58 | 4.02M |
| 11/7/2025 | $7.58 | $7.65 | $7.52 | $7.55 | 5.85M |
| 11/6/2025 | $7.47 | $7.74 | $7.47 | $7.62 | 17.56M |
| 11/5/2025 | $7.40 | $7.49 | $7.36 | $7.47 | 5.32M |
| 11/4/2025 | $7.37 | $7.47 | $7.37 | $7.44 | 5.57M |
| 11/3/2025 | $7.39 | $7.44 | $7.32 | $7.44 | 4.44M |
| 10/31/2025 | $7.48 | $7.48 | $7.37 | $7.39 | 9.99M |
| 10/30/2025 | $7.45 | $7.54 | $7.38 | $7.48 | 13.48M |
| 10/28/2025 | $7.19 | $7.46 | $7.19 | $7.40 | 29.55M |
| 10/27/2025 | $7.12 | $7.23 | $7.12 | $7.14 | 29.55M |
| 10/26/2025 | $7.12 | $7.23 | $7.12 | $7.14 | 5.28M |
| 10/24/2025 | $7.26 | $7.26 | $7.12 | $7.17 | 6.09M |
| 10/23/2025 | $7.21 | $7.27 | $7.19 | $7.24 | 6.08M |
| 10/22/2025 | $7.20 | $7.28 | $7.18 | $7.23 | 7.92M |
| 10/21/2025 | $7.26 | $7.29 | $7.19 | $7.22 | 3.83M |
| 10/20/2025 | $7.20 | $7.31 | $7.16 | $7.28 | 8.02M |