0272.HK0272.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $0.71 | $0.71 | $0.70 | $0.71 | 1.01M |
| 1/15/2026 | $0.70 | $0.72 | $0.70 | $0.71 | 7.70M |
| 1/14/2026 | $0.70 | $0.71 | $0.69 | $0.71 | 6.35M |
| 1/13/2026 | $0.70 | $0.71 | $0.69 | $0.70 | 4.23M |
| 1/12/2026 | $0.71 | $0.71 | $0.69 | $0.70 | 11.02M |
| 1/9/2026 | $0.72 | $0.72 | $0.71 | $0.72 | 1.27M |
| 1/8/2026 | $0.72 | $0.72 | $0.71 | $0.72 | 553,600 |
| 1/7/2026 | $0.73 | $0.74 | $0.71 | $0.72 | 8.08M |
| 1/6/2026 | $0.71 | $0.74 | $0.71 | $0.73 | 15.91M |
| 1/5/2026 | $0.69 | $0.72 | $0.69 | $0.71 | 25.46M |
| 1/2/2026 | $0.69 | $0.70 | $0.69 | $0.69 | 1.99M |
| 12/31/2025 | $0.70 | $0.70 | $0.68 | $0.69 | 3.14M |
| 12/30/2025 | $0.70 | $0.70 | $0.69 | $0.70 | 711,283 |
| 12/29/2025 | $0.70 | $0.71 | $0.69 | $0.70 | 3.20M |
| 12/24/2025 | $0.70 | $0.71 | $0.69 | $0.70 | 2.06M |
| 12/23/2025 | $0.70 | $0.71 | $0.70 | $0.70 | 5.25M |
| 12/22/2025 | $0.70 | $0.70 | $0.69 | $0.70 | 1.45M |
| 12/19/2025 | $0.69 | $0.70 | $0.69 | $0.70 | 2.08M |
| 12/18/2025 | $0.70 | $0.70 | $0.69 | $0.70 | 606,000 |
| 12/17/2025 | $0.69 | $0.70 | $0.68 | $0.70 | 2.95M |
| 12/16/2025 | $0.70 | $0.70 | $0.68 | $0.69 | 6.58M |
| 12/15/2025 | $0.70 | $0.70 | $0.69 | $0.69 | 1.86M |
| 12/12/2025 | $0.70 | $0.71 | $0.70 | $0.70 | 2.51M |
| 12/11/2025 | $0.71 | $0.72 | $0.69 | $0.69 | 5.42M |
| 12/10/2025 | $0.71 | $0.71 | $0.69 | $0.71 | 11.50M |
| 12/9/2025 | $0.72 | $0.72 | $0.70 | $0.71 | 4.63M |
| 12/8/2025 | $0.71 | $0.72 | $0.71 | $0.72 | 2.75M |
| 12/5/2025 | $0.72 | $0.72 | $0.71 | $0.72 | 1.51M |
| 12/4/2025 | $0.72 | $0.72 | $0.71 | $0.72 | 1.90M |
| 12/3/2025 | $0.72 | $0.72 | $0.71 | $0.72 | 1.55M |
| 12/2/2025 | $0.72 | $0.72 | $0.71 | $0.72 | 4.92M |
| 12/1/2025 | $0.72 | $0.72 | $0.71 | $0.72 | 2.55M |
| 11/28/2025 | $0.72 | $0.72 | $0.71 | $0.72 | 3.44M |
| 11/27/2025 | $0.72 | $0.73 | $0.71 | $0.72 | 7.15M |
| 11/26/2025 | $0.72 | $0.73 | $0.72 | $0.73 | 4.11M |
| 11/25/2025 | $0.73 | $0.73 | $0.72 | $0.73 | 5.92M |
| 11/24/2025 | $0.72 | $0.73 | $0.71 | $0.73 | 6.89M |
| 11/21/2025 | $0.73 | $0.73 | $0.71 | $0.71 | 12.47M |
| 11/20/2025 | $0.73 | $0.74 | $0.72 | $0.74 | 12.24M |
| 11/19/2025 | $0.72 | $0.75 | $0.70 | $0.73 | 26.64M |
| 11/18/2025 | $0.72 | $0.73 | $0.70 | $0.71 | 14.03M |
| 11/17/2025 | $0.73 | $0.73 | $0.71 | $0.73 | 6.05M |
| 11/14/2025 | $0.74 | $0.74 | $0.72 | $0.73 | 11.63M |
| 11/13/2025 | $0.74 | $0.74 | $0.73 | $0.74 | 3.68M |
| 11/12/2025 | $0.73 | $0.74 | $0.73 | $0.74 | 5.99M |
| 11/11/2025 | $0.73 | $0.74 | $0.72 | $0.73 | 9.83M |
| 11/10/2025 | $0.73 | $0.73 | $0.72 | $0.73 | 3.41M |
| 11/7/2025 | $0.73 | $0.74 | $0.72 | $0.73 | 8.16M |
| 11/6/2025 | $0.72 | $0.73 | $0.71 | $0.73 | 4.41M |
| 11/5/2025 | $0.72 | $0.72 | $0.70 | $0.72 | 11.61M |
| 11/4/2025 | $0.72 | $0.74 | $0.71 | $0.72 | 8.33M |
| 11/3/2025 | $0.71 | $0.73 | $0.71 | $0.73 | 7.07M |
| 10/31/2025 | $0.73 | $0.73 | $0.71 | $0.71 | 6.14M |
| 10/30/2025 | $0.72 | $0.73 | $0.71 | $0.72 | 10.30M |
| 10/28/2025 | $0.73 | $0.73 | $0.71 | $0.71 | 3.97M |
| 10/27/2025 | $0.71 | $0.73 | $0.71 | $0.72 | 14.27M |
| 10/24/2025 | $0.71 | $0.72 | $0.70 | $0.71 | 3.89M |
| 10/23/2025 | $0.72 | $0.73 | $0.70 | $0.71 | 9.40M |
| 10/22/2025 | $0.72 | $0.73 | $0.72 | $0.72 | 2.73M |
| 10/21/2025 | $0.72 | $0.73 | $0.71 | $0.73 | 3.44M |
| 10/20/2025 | $0.72 | $0.72 | $0.71 | $0.72 | 1.22M |