0512.HK0512.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7.91 | $7.96 | $7.78 | $7.81 | 3.19M |
| 1/15/2026 | $7.80 | $8.03 | $7.80 | $7.91 | 3.76M |
| 1/14/2026 | $7.88 | $8.05 | $7.84 | $7.90 | 5.65M |
| 1/13/2026 | $7.77 | $8.03 | $7.74 | $7.83 | 8.35M |
| 1/12/2026 | $7.93 | $7.95 | $7.72 | $7.75 | 10.68M |
| 1/9/2026 | $7.85 | $7.93 | $7.82 | $7.90 | 7.69M |
| 1/8/2026 | $8.07 | $8.08 | $7.88 | $7.90 | 4.50M |
| 1/7/2026 | $8.10 | $8.18 | $7.93 | $8.07 | 6.44M |
| 1/6/2026 | $7.93 | $8.05 | $7.87 | $8.04 | 5.58M |
| 1/5/2026 | $7.81 | $8.05 | $7.81 | $7.99 | 8.66M |
| 1/2/2026 | $7.87 | $7.92 | $7.71 | $7.80 | 2.42M |
| 12/31/2025 | $7.99 | $8.06 | $7.85 | $7.85 | 3.28M |
| 12/30/2025 | $7.90 | $8.11 | $7.89 | $7.98 | 4.28M |
| 12/29/2025 | $8.10 | $8.11 | $7.87 | $7.87 | 6.18M |
| 12/24/2025 | $8.27 | $8.27 | $8.08 | $8.08 | 1.46M |
| 12/23/2025 | $8.33 | $8.36 | $8.21 | $8.30 | 1.74M |
| 12/22/2025 | $8.33 | $8.33 | $8.22 | $8.30 | 3.82M |
| 12/19/2025 | $8.04 | $8.24 | $8.01 | $8.19 | 7.09M |
| 12/18/2025 | $8.12 | $8.13 | $7.91 | $7.98 | 3.65M |
| 12/17/2025 | $7.93 | $8.07 | $7.85 | $7.97 | 5.13M |
| 12/16/2025 | $8.20 | $8.22 | $7.89 | $7.96 | 11.47M |
| 12/15/2025 | $8.20 | $8.27 | $7.96 | $8.17 | 5.70M |
| 12/12/2025 | $8.13 | $8.24 | $8.05 | $8.18 | 8.03M |
| 12/11/2025 | $8.05 | $8.37 | $8.05 | $8.20 | 9.30M |
| 12/10/2025 | $8.16 | $8.16 | $8.02 | $8.11 | 5.75M |
| 12/9/2025 | $8.22 | $8.24 | $7.99 | $8.16 | 7.22M |
| 12/8/2025 | $8.18 | $8.27 | $8.04 | $8.15 | 6.20M |
| 12/5/2025 | $8.23 | $8.23 | $8.10 | $8.16 | 3.59M |
| 12/4/2025 | $8.10 | $8.23 | $8.03 | $8.21 | 2.33M |
| 12/3/2025 | $8.15 | $8.17 | $8.06 | $8.09 | 2.84M |
| 12/2/2025 | $8.24 | $8.25 | $8.10 | $8.18 | 3.44M |
| 12/1/2025 | $8.22 | $8.28 | $8.13 | $8.24 | 3.44M |
| 11/28/2025 | $8.22 | $8.29 | $8.15 | $8.22 | 3.18M |
| 11/27/2025 | $8.35 | $8.35 | $8.18 | $8.22 | 2.25M |
| 11/26/2025 | $8.39 | $8.45 | $8.24 | $8.26 | 2.49M |
| 11/25/2025 | $8.21 | $8.36 | $8.21 | $8.31 | 2.70M |
| 11/24/2025 | $8.07 | $8.21 | $8.07 | $8.18 | 2.71M |
| 11/21/2025 | $8.20 | $8.23 | $7.99 | $8.11 | 6.91M |
| 11/20/2025 | $8.34 | $8.36 | $8.19 | $8.27 | 3.39M |
| 11/19/2025 | $8.34 | $8.34 | $8.18 | $8.28 | 3.36M |
| 11/18/2025 | $8.49 | $8.52 | $8.21 | $8.27 | 3.98M |
| 11/17/2025 | $8.63 | $8.68 | $8.44 | $8.51 | 3.45M |
| 11/14/2025 | $8.70 | $8.84 | $8.62 | $8.65 | 4.93M |
| 11/13/2025 | $8.73 | $8.82 | $8.56 | $8.76 | 6.79M |
| 11/12/2025 | $8.56 | $8.70 | $8.54 | $8.66 | 5.23M |
| 11/11/2025 | $8.58 | $8.60 | $8.37 | $8.49 | 2.86M |
| 11/10/2025 | $8.38 | $8.54 | $8.35 | $8.50 | 5.19M |
| 11/7/2025 | $8.79 | $8.79 | $8.42 | $8.42 | 4.89M |
| 11/6/2025 | $8.76 | $8.77 | $8.60 | $8.76 | 4.85M |
| 11/5/2025 | $8.70 | $8.82 | $8.56 | $8.76 | 9.15M |
| 11/4/2025 | $8.79 | $8.88 | $8.64 | $8.76 | 9.85M |
| 11/3/2025 | $8.26 | $8.86 | $8.26 | $8.79 | 23.00M |
| 10/31/2025 | $8.28 | $8.40 | $8.10 | $8.26 | 8.98M |
| 10/30/2025 | $8.15 | $8.31 | $8.00 | $8.28 | 15.11M |
| 10/28/2025 | $8.28 | $8.28 | $8.05 | $8.13 | 4.20M |
| 10/27/2025 | $8.30 | $8.32 | $8.14 | $8.25 | 4.82M |
| 10/24/2025 | $8.13 | $8.25 | $8.12 | $8.19 | 4.04M |
| 10/23/2025 | $8.13 | $8.23 | $8.00 | $8.14 | 9.47M |
| 10/22/2025 | $8.38 | $8.38 | $8.15 | $8.18 | 7.16M |
| 10/21/2025 | $8.40 | $8.40 | $8.22 | $8.30 | 7.72M |
| 10/20/2025 | $8.27 | $8.38 | $8.17 | $8.30 | 4.56M |