0288.HK0288.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.60 | $8.69 | $8.51 | $8.63 | 35.77M |
| 1/14/2026 | $8.67 | $8.69 | $8.48 | $8.55 | 31.58M |
| 1/13/2026 | $8.62 | $8.77 | $8.56 | $8.60 | 23.68M |
| 1/12/2026 | $8.63 | $8.70 | $8.56 | $8.63 | 19.33M |
| 1/9/2026 | $8.74 | $8.75 | $8.46 | $8.55 | 29.46M |
| 1/8/2026 | $8.68 | $8.78 | $8.62 | $8.72 | 33.82M |
| 1/7/2026 | $8.77 | $8.79 | $8.53 | $8.60 | 24.73M |
| 1/6/2026 | $8.63 | $8.74 | $8.62 | $8.67 | 19.07M |
| 1/5/2026 | $8.70 | $8.74 | $8.62 | $8.67 | 17.47M |
| 1/2/2026 | $8.67 | $8.71 | $8.56 | $8.70 | 13.17M |
| 12/31/2025 | $8.67 | $8.73 | $8.60 | $8.67 | 8.48M |
| 12/30/2025 | $8.76 | $8.79 | $8.66 | $8.70 | 20.29M |
| 12/29/2025 | $9.06 | $9.06 | $8.73 | $8.76 | 18.72M |
| 12/24/2025 | $8.92 | $9.06 | $8.88 | $8.96 | 9.71M |
| 12/23/2025 | $8.76 | $8.99 | $8.76 | $8.92 | 16.93M |
| 12/22/2025 | $9.01 | $9.05 | $8.83 | $8.90 | 25.59M |
| 12/19/2025 | $8.99 | $9.03 | $8.88 | $9.01 | 35.57M |
| 12/18/2025 | $8.94 | $9.01 | $8.80 | $8.97 | 37.06M |
| 12/17/2025 | $8.72 | $8.94 | $8.70 | $8.88 | 33.72M |
| 12/16/2025 | $8.95 | $9.02 | $8.70 | $8.80 | 41.52M |
| 12/15/2025 | $8.73 | $8.92 | $8.60 | $8.89 | 46.39M |
| 12/12/2025 | $8.80 | $8.90 | $8.72 | $8.72 | 67.66M |
| 12/11/2025 | $8.57 | $8.78 | $8.53 | $8.73 | 42.64M |
| 12/10/2025 | $8.30 | $8.60 | $8.20 | $8.59 | 79.13M |
| 12/9/2025 | $8.13 | $8.27 | $8.13 | $8.18 | 21.69M |
| 12/8/2025 | $8.32 | $8.32 | $8.09 | $8.12 | 25.65M |
| 12/5/2025 | $8.33 | $8.39 | $8.29 | $8.35 | 19.39M |
| 12/4/2025 | $8.52 | $8.52 | $8.35 | $8.37 | 19.47M |
| 12/3/2025 | $8.50 | $8.60 | $8.43 | $8.47 | 40.06M |
| 12/2/2025 | $8.26 | $8.39 | $8.23 | $8.32 | 24.27M |
| 12/1/2025 | $8.14 | $8.31 | $8.14 | $8.26 | 24.55M |
| 11/28/2025 | $8.21 | $8.24 | $8.14 | $8.14 | 17.29M |
| 11/27/2025 | $8.05 | $8.22 | $8.05 | $8.17 | 23.20M |
| 11/26/2025 | $8.12 | $8.18 | $8.09 | $8.11 | 57.91M |
| 11/25/2025 | $8.24 | $8.28 | $8.12 | $8.18 | 54.40M |
| 11/24/2025 | $8.48 | $8.48 | $8.29 | $8.29 | 51.22M |
| 11/21/2025 | $8.46 | $8.47 | $8.35 | $8.40 | 28.35M |
| 11/20/2025 | $8.70 | $8.73 | $8.43 | $8.51 | 36.62M |
| 11/19/2025 | $8.63 | $8.85 | $8.63 | $8.74 | 27.86M |
| 11/18/2025 | $8.78 | $8.85 | $8.62 | $8.70 | 36.41M |
| 11/17/2025 | $8.63 | $8.90 | $8.60 | $8.78 | 43.89M |
| 11/14/2025 | $8.59 | $8.79 | $8.55 | $8.68 | 47.65M |
| 11/13/2025 | $8.49 | $8.60 | $8.49 | $8.54 | 36.62M |
| 11/12/2025 | $8.28 | $8.54 | $8.23 | $8.48 | 47.79M |
| 11/11/2025 | $8.12 | $8.22 | $8.07 | $8.18 | 27.49M |
| 11/10/2025 | $8.01 | $8.11 | $7.98 | $8.06 | 30.66M |
| 11/7/2025 | $7.93 | $8.00 | $7.83 | $7.97 | 26.67M |
| 11/6/2025 | $7.79 | $7.98 | $7.77 | $7.96 | 28.72M |
| 11/5/2025 | $7.81 | $7.84 | $7.68 | $7.79 | 29.65M |
| 11/4/2025 | $7.81 | $7.92 | $7.72 | $7.76 | 31.00M |
| 11/3/2025 | $7.46 | $7.92 | $7.46 | $7.81 | 57.34M |
| 10/31/2025 | $7.33 | $7.54 | $7.33 | $7.46 | 32.29M |
| 10/30/2025 | $7.27 | $7.52 | $7.27 | $7.34 | 50.34M |
| 10/28/2025 | $7.37 | $7.43 | $7.30 | $7.35 | 21.11M |
| 10/27/2025 | $7.47 | $7.55 | $7.39 | $7.39 | 21.11M |
| 10/26/2025 | $7.47 | $7.55 | $7.39 | $7.39 | 19.43M |
| 10/24/2025 | $7.42 | $7.44 | $7.35 | $7.40 | 17.31M |
| 10/23/2025 | $7.40 | $7.45 | $7.26 | $7.30 | 17.27M |
| 10/22/2025 | $7.39 | $7.49 | $7.29 | $7.31 | 32.68M |
| 10/21/2025 | $7.38 | $7.53 | $7.34 | $7.34 | 29.51M |
| 10/20/2025 | $7.33 | $7.46 | $7.33 | $7.37 | 22.58M |