0525.HK0525.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.18 | $2.18 | $2.13 | $2.14 | 6.82M |
| 1/15/2026 | $2.18 | $2.20 | $2.14 | $2.16 | 7.92M |
| 1/14/2026 | $2.23 | $2.23 | $2.18 | $2.18 | 5.76M |
| 1/13/2026 | $2.19 | $2.24 | $2.19 | $2.21 | 3.75M |
| 1/12/2026 | $2.18 | $2.21 | $2.16 | $2.19 | 5.87M |
| 1/9/2026 | $2.20 | $2.22 | $2.20 | $2.20 | 2.05M |
| 1/8/2026 | $2.20 | $2.21 | $2.18 | $2.19 | 2.39M |
| 1/7/2026 | $2.21 | $2.23 | $2.20 | $2.20 | 1.97M |
| 1/6/2026 | $2.19 | $2.23 | $2.18 | $2.21 | 5.87M |
| 1/5/2026 | $2.19 | $2.21 | $2.17 | $2.19 | 3.47M |
| 1/2/2026 | $2.17 | $2.19 | $2.13 | $2.16 | 1.14M |
| 12/31/2025 | $2.16 | $2.18 | $2.16 | $2.17 | 1.50M |
| 12/30/2025 | $2.18 | $2.20 | $2.16 | $2.16 | 3.14M |
| 12/29/2025 | $2.21 | $2.23 | $2.18 | $2.18 | 2.56M |
| 12/24/2025 | $2.20 | $2.25 | $2.20 | $2.21 | 2.89M |
| 12/23/2025 | $2.24 | $2.24 | $2.20 | $2.20 | 1.30M |
| 12/22/2025 | $2.25 | $2.27 | $2.23 | $2.25 | 5.60M |
| 12/19/2025 | $2.21 | $2.25 | $2.21 | $2.24 | 4.73M |
| 12/18/2025 | $2.18 | $2.22 | $2.18 | $2.21 | 3.42M |
| 12/17/2025 | $2.18 | $2.20 | $2.15 | $2.18 | 4.43M |
| 12/16/2025 | $2.18 | $2.21 | $2.15 | $2.18 | 4.80M |
| 12/15/2025 | $2.16 | $2.19 | $2.16 | $2.18 | 3.31M |
| 12/12/2025 | $2.14 | $2.17 | $2.14 | $2.16 | 2.00M |
| 12/11/2025 | $2.15 | $2.16 | $2.12 | $2.14 | 3.71M |
| 12/10/2025 | $2.17 | $2.17 | $2.13 | $2.15 | 3.04M |
| 12/9/2025 | $2.20 | $2.21 | $2.15 | $2.15 | 4.59M |
| 12/8/2025 | $2.23 | $2.23 | $2.20 | $2.20 | 1.95M |
| 12/5/2025 | $2.25 | $2.26 | $2.22 | $2.24 | 2.01M |
| 12/4/2025 | $2.28 | $2.28 | $2.23 | $2.25 | 4.50M |
| 12/3/2025 | $2.22 | $2.27 | $2.22 | $2.25 | 9.25M |
| 12/2/2025 | $2.22 | $2.23 | $2.19 | $2.23 | 5.01M |
| 12/1/2025 | $2.20 | $2.21 | $2.18 | $2.20 | 2.24M |
| 11/28/2025 | $2.21 | $2.22 | $2.19 | $2.19 | 1.68M |
| 11/27/2025 | $2.22 | $2.22 | $2.20 | $2.21 | 800,000 |
| 11/26/2025 | $2.20 | $2.22 | $2.20 | $2.22 | 1.20M |
| 11/25/2025 | $2.18 | $2.22 | $2.18 | $2.20 | 5.18M |
| 11/24/2025 | $2.20 | $2.21 | $2.15 | $2.21 | 9.43M |
| 11/21/2025 | $2.16 | $2.20 | $2.16 | $2.19 | 12.65M |
| 11/20/2025 | $2.16 | $2.21 | $2.16 | $2.20 | 5.16M |
| 11/19/2025 | $2.17 | $2.19 | $2.16 | $2.19 | 4.40M |
| 11/18/2025 | $2.20 | $2.21 | $2.15 | $2.16 | 14.64M |
| 11/17/2025 | $2.23 | $2.23 | $2.19 | $2.22 | 7.76M |
| 11/14/2025 | $2.25 | $2.26 | $2.22 | $2.23 | 9.11M |
| 11/13/2025 | $2.24 | $2.27 | $2.23 | $2.27 | 5.12M |
| 11/12/2025 | $2.24 | $2.27 | $2.22 | $2.26 | 16.18M |
| 11/11/2025 | $2.24 | $2.26 | $2.20 | $2.23 | 18.61M |
| 11/10/2025 | $2.20 | $2.26 | $2.20 | $2.25 | 19.03M |
| 11/7/2025 | $2.22 | $2.24 | $2.20 | $2.22 | 8.78M |
| 11/6/2025 | $2.25 | $2.26 | $2.22 | $2.23 | 7.04M |
| 11/5/2025 | $2.19 | $2.24 | $2.18 | $2.24 | 11.21M |
| 11/4/2025 | $2.28 | $2.28 | $2.18 | $2.20 | 13.05M |
| 11/3/2025 | $2.28 | $2.29 | $2.25 | $2.26 | 10.18M |
| 10/31/2025 | $2.38 | $2.40 | $2.26 | $2.28 | 53.22M |
| 10/30/2025 | $2.51 | $2.53 | $2.38 | $2.45 | 27.58M |
| 10/28/2025 | $2.56 | $2.56 | $2.49 | $2.52 | 6.01M |
| 10/27/2025 | $2.52 | $2.57 | $2.50 | $2.51 | 19.72M |
| 10/24/2025 | $2.52 | $2.52 | $2.48 | $2.51 | 5.84M |
| 10/23/2025 | $2.50 | $2.51 | $2.47 | $2.50 | 6.06M |
| 10/22/2025 | $2.55 | $2.55 | $2.50 | $2.52 | 5.60M |
| 10/21/2025 | $2.58 | $2.58 | $2.51 | $2.54 | 17.46M |
| 10/20/2025 | $2.50 | $2.55 | $2.50 | $2.55 | 7.04M |