0506.HK0506.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.20 | $4.30 | $4.20 | $4.25 | 1.28M |
| 1/14/2026 | $4.36 | $4.40 | $4.23 | $4.25 | 5.01M |
| 1/13/2026 | $4.28 | $4.42 | $4.28 | $4.36 | 2.78M |
| 1/12/2026 | $4.38 | $4.38 | $4.27 | $4.31 | 3.04M |
| 1/9/2026 | $4.44 | $4.44 | $4.32 | $4.37 | 2.77M |
| 1/8/2026 | $4.38 | $4.39 | $4.31 | $4.34 | 1.66M |
| 1/7/2026 | $4.45 | $4.53 | $4.36 | $4.40 | 1.75M |
| 1/6/2026 | $4.39 | $4.45 | $4.32 | $4.44 | 2.53M |
| 1/5/2026 | $4.28 | $4.42 | $4.26 | $4.39 | 4.14M |
| 1/2/2026 | $4.37 | $4.37 | $4.28 | $4.30 | 670,800 |
| 12/31/2025 | $4.48 | $4.48 | $4.32 | $4.34 | 1.06M |
| 12/30/2025 | $4.43 | $4.50 | $4.42 | $4.48 | 2.16M |
| 12/29/2025 | $4.53 | $4.55 | $4.38 | $4.48 | 2.32M |
| 12/24/2025 | $4.60 | $4.60 | $4.47 | $4.49 | 688,148 |
| 12/23/2025 | $4.61 | $4.68 | $4.56 | $4.58 | 1.37M |
| 12/22/2025 | $4.56 | $4.64 | $4.39 | $4.61 | 3.12M |
| 12/19/2025 | $4.56 | $4.60 | $4.48 | $4.54 | 3.06M |
| 12/18/2025 | $4.65 | $4.65 | $4.48 | $4.55 | 6.86M |
| 12/17/2025 | $4.55 | $4.67 | $4.55 | $4.61 | 5.08M |
| 12/16/2025 | $4.83 | $4.84 | $4.67 | $4.70 | 6.10M |
| 12/15/2025 | $4.72 | $4.91 | $4.72 | $4.83 | 11.86M |
| 12/12/2025 | $4.46 | $4.95 | $4.40 | $4.79 | 29.42M |
| 12/11/2025 | $4.43 | $4.49 | $4.35 | $4.47 | 10.64M |
| 12/10/2025 | $4.34 | $4.43 | $4.20 | $4.41 | 5.91M |
| 12/9/2025 | $4.17 | $4.33 | $4.17 | $4.31 | 7.55M |
| 12/8/2025 | $4.16 | $4.27 | $4.16 | $4.17 | 4.79M |
| 12/5/2025 | $4.13 | $4.27 | $4.13 | $4.17 | 6.23M |
| 12/4/2025 | $4.23 | $4.25 | $4.15 | $4.16 | 1.78M |
| 12/3/2025 | $4.16 | $4.35 | $4.16 | $4.23 | 6.37M |
| 12/2/2025 | $4.13 | $4.22 | $4.10 | $4.20 | 3.02M |
| 12/1/2025 | $4.04 | $4.14 | $4.02 | $4.14 | 3.16M |
| 11/28/2025 | $4.00 | $4.00 | $3.94 | $4.00 | 1.57M |
| 11/27/2025 | $4.02 | $4.05 | $3.99 | $4.00 | 3.87M |
| 11/26/2025 | $4.02 | $4.08 | $3.98 | $3.98 | 3.50M |
| 11/25/2025 | $3.98 | $4.04 | $3.98 | $3.99 | 2.32M |
| 11/24/2025 | $3.92 | $4.03 | $3.92 | $3.98 | 2.51M |
| 11/21/2025 | $4.03 | $4.03 | $3.92 | $3.97 | 5.16M |
| 11/20/2025 | $4.16 | $4.16 | $3.99 | $4.01 | 3.89M |
| 11/19/2025 | $4.08 | $4.16 | $4.08 | $4.11 | 2.96M |
| 11/18/2025 | $4.15 | $4.15 | $4.07 | $4.11 | 2.68M |
| 11/17/2025 | $4.22 | $4.22 | $4.10 | $4.14 | 4.52M |
| 11/14/2025 | $4.21 | $4.27 | $4.21 | $4.22 | 1.15M |
| 11/13/2025 | $4.40 | $4.40 | $4.22 | $4.25 | 3.34M |
| 11/12/2025 | $4.31 | $4.50 | $4.31 | $4.40 | 7.32M |
| 11/11/2025 | $4.21 | $4.29 | $4.20 | $4.26 | 1.18M |
| 11/10/2025 | $4.21 | $4.31 | $4.18 | $4.29 | 2.57M |
| 11/7/2025 | $4.24 | $4.24 | $4.16 | $4.20 | 1.34M |
| 11/6/2025 | $4.26 | $4.29 | $4.24 | $4.26 | 1.13M |
| 11/5/2025 | $4.19 | $4.27 | $4.13 | $4.26 | 2.03M |
| 11/4/2025 | $4.27 | $4.27 | $4.12 | $4.19 | 1.95M |
| 11/3/2025 | $4.15 | $4.23 | $4.14 | $4.18 | 2.26M |
| 10/31/2025 | $4.06 | $4.23 | $4.06 | $4.15 | 5.90M |
| 10/30/2025 | $4.04 | $4.10 | $3.99 | $4.04 | 5.08M |
| 10/28/2025 | $4.12 | $4.12 | $4.04 | $4.04 | 1.80M |
| 10/27/2025 | $4.11 | $4.15 | $4.08 | $4.10 | 1.60M |
| 10/24/2025 | $4.13 | $4.15 | $4.06 | $4.07 | 2.10M |
| 10/23/2025 | $4.17 | $4.40 | $4.08 | $4.13 | 9.07M |
| 10/22/2025 | $4.10 | $4.19 | $4.03 | $4.17 | 7.08M |
| 10/21/2025 | $4.07 | $4.16 | $4.07 | $4.09 | 3.07M |
| 10/20/2025 | $4.09 | $4.13 | $4.04 | $4.12 | 2.13M |
| 10/17/2025 | $4.11 | $4.17 | $4.02 | $4.04 | 2.53M |