0293.HK0293.HKHKSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $13.52 | $13.52 | $12.51 | $12.58 | 3.60M |
| 3/3/2026 | $13.52 | $13.63 | $13.00 | $13.10 | 17.09M |
| 3/2/2026 | $13.30 | $13.72 | $13.07 | $13.48 | 19.54M |
| 2/27/2026 | $13.67 | $14.15 | $13.61 | $14.06 | 24.72M |
| 2/26/2026 | $13.50 | $13.77 | $13.41 | $13.70 | 11.63M |
| 2/25/2026 | $13.30 | $13.57 | $13.19 | $13.55 | 11.76M |
| 2/24/2026 | $13.10 | $13.39 | $13.01 | $13.36 | 22.98M |
| 2/23/2026 | $12.72 | $12.89 | $12.72 | $12.84 | 4.25M |
| 2/20/2026 | $12.86 | $12.87 | $12.63 | $12.72 | 3.90M |
| 2/16/2026 | $12.85 | $12.96 | $12.76 | $12.91 | 1.88M |
| 2/13/2026 | $12.95 | $12.95 | $12.74 | $12.85 | 3.48M |
| 2/12/2026 | $12.90 | $13.00 | $12.83 | $12.97 | 6.55M |
| 2/11/2026 | $12.97 | $13.00 | $12.72 | $12.90 | 6.60M |
| 2/10/2026 | $12.80 | $12.96 | $12.73 | $12.96 | 10.42M |
| 2/9/2026 | $12.58 | $12.79 | $12.57 | $12.79 | 7.79M |
| 2/6/2026 | $12.74 | $12.74 | $12.46 | $12.57 | 5.34M |
| 2/5/2026 | $12.59 | $12.74 | $12.46 | $12.74 | 9.13M |
| 2/4/2026 | $12.40 | $12.61 | $12.34 | $12.59 | 7.96M |
| 2/3/2026 | $12.18 | $12.42 | $12.18 | $12.40 | 5.40M |
| 2/2/2026 | $12.25 | $12.25 | $12.06 | $12.19 | 7.32M |
| 1/30/2026 | $12.31 | $12.41 | $12.17 | $12.26 | 7.59M |
| 1/29/2026 | $12.36 | $12.40 | $12.28 | $12.31 | 4.98M |
| 1/28/2026 | $12.30 | $12.39 | $12.22 | $12.34 | 6.01M |
| 1/27/2026 | $12.55 | $12.63 | $12.27 | $12.29 | 11.79M |
| 1/26/2026 | $12.40 | $12.64 | $12.33 | $12.58 | 4.42M |
| 1/23/2026 | $12.61 | $12.68 | $12.35 | $12.40 | 4.73M |
| 1/22/2026 | $12.62 | $12.70 | $12.50 | $12.61 | 5.86M |
| 1/21/2026 | $12.49 | $12.49 | $12.32 | $12.43 | 3.91M |
| 1/20/2026 | $12.42 | $12.50 | $12.35 | $12.49 | 4.75M |
| 1/19/2026 | $12.21 | $12.40 | $12.11 | $12.29 | 3.60M |
| 1/16/2026 | $12.37 | $12.43 | $12.16 | $12.21 | 4.70M |
| 1/15/2026 | $12.30 | $12.43 | $12.26 | $12.29 | 3.80M |
| 1/14/2026 | $12.32 | $12.47 | $12.25 | $12.35 | 6.53M |
| 1/13/2026 | $12.48 | $12.52 | $12.21 | $12.30 | 6.76M |
| 1/12/2026 | $12.52 | $12.59 | $12.35 | $12.44 | 6.60M |
| 1/9/2026 | $12.73 | $12.82 | $12.44 | $12.56 | 8.72M |
| 1/8/2026 | $12.95 | $12.95 | $12.72 | $12.73 | 5.87M |
| 1/7/2026 | $12.75 | $12.97 | $12.75 | $12.97 | 6.58M |
| 1/6/2026 | $13.02 | $13.08 | $12.61 | $12.75 | 125.15M |
| 1/5/2026 | $12.68 | $13.09 | $12.63 | $13.09 | 9.55M |
| 1/2/2026 | $12.43 | $12.66 | $12.43 | $12.63 | 3.32M |
| 12/31/2025 | $12.46 | $12.59 | $12.42 | $12.43 | 2.16M |
| 12/30/2025 | $12.50 | $12.55 | $12.37 | $12.51 | 3.78M |
| 12/29/2025 | $12.82 | $12.95 | $12.45 | $12.50 | 5.43M |
| 12/24/2025 | $12.81 | $12.99 | $12.70 | $12.82 | 3.78M |
| 12/23/2025 | $12.16 | $12.95 | $12.16 | $12.88 | 28.16M |
| 12/22/2025 | $12.06 | $12.09 | $11.87 | $12.02 | 5.27M |
| 12/19/2025 | $11.94 | $12.08 | $11.94 | $12.00 | 14.94M |
| 12/18/2025 | $11.90 | $11.95 | $11.77 | $11.93 | 3.81M |
| 12/17/2025 | $11.79 | $11.90 | $11.67 | $11.83 | 4.80M |
| 12/16/2025 | $11.78 | $11.86 | $11.70 | $11.74 | 3.54M |
| 12/15/2025 | $11.80 | $11.91 | $11.73 | $11.79 | 3.06M |
| 12/12/2025 | $11.79 | $11.92 | $11.79 | $11.88 | 2.62M |
| 12/11/2025 | $11.82 | $11.99 | $11.78 | $11.79 | 2.07M |
| 12/10/2025 | $11.85 | $11.85 | $11.69 | $11.77 | 3.69M |
| 12/9/2025 | $12.00 | $12.02 | $11.81 | $11.85 | 4.72M |
| 12/8/2025 | $12.18 | $12.22 | $11.93 | $12.04 | 3.46M |
| 12/5/2025 | $12.08 | $12.20 | $12.05 | $12.18 | 2.70M |
| 12/4/2025 | $12.09 | $12.25 | $12.00 | $12.25 | 3.77M |