0546.HK0546.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.26 | $8.36 | $8.20 | $8.27 | 2.28M |
| 1/15/2026 | $8.19 | $8.35 | $8.18 | $8.26 | 2.93M |
| 1/14/2026 | $8.35 | $8.37 | $8.15 | $8.19 | 4.01M |
| 1/13/2026 | $8.34 | $8.51 | $8.23 | $8.37 | 3.11M |
| 1/12/2026 | $8.49 | $8.58 | $8.41 | $8.48 | 2.42M |
| 1/9/2026 | $8.50 | $8.55 | $8.30 | $8.49 | 3.18M |
| 1/8/2026 | $8.15 | $8.51 | $7.88 | $8.46 | 9.92M |
| 1/7/2026 | $8.06 | $8.15 | $8.00 | $8.14 | 1.96M |
| 1/6/2026 | $8.06 | $8.09 | $7.88 | $8.02 | 3.16M |
| 1/5/2026 | $8.05 | $8.14 | $7.86 | $8.00 | 2.48M |
| 1/2/2026 | $7.95 | $8.14 | $7.84 | $8.09 | 1.59M |
| 12/31/2025 | $8.02 | $8.08 | $7.88 | $7.88 | 1.64M |
| 12/30/2025 | $8.07 | $8.11 | $7.94 | $7.99 | 941,500 |
| 12/29/2025 | $8.12 | $8.26 | $8.03 | $8.07 | 3.29M |
| 12/24/2025 | $8.20 | $8.20 | $8.09 | $8.17 | 650,493 |
| 12/23/2025 | $8.21 | $8.22 | $8.10 | $8.17 | 1.22M |
| 12/22/2025 | $8.15 | $8.24 | $8.12 | $8.21 | 983,845 |
| 12/19/2025 | $8.18 | $8.25 | $8.12 | $8.15 | 1.24M |
| 12/18/2025 | $8.25 | $8.25 | $8.10 | $8.18 | 2.43M |
| 12/17/2025 | $8.23 | $8.30 | $8.08 | $8.25 | 1.83M |
| 12/16/2025 | $8.29 | $8.29 | $8.06 | $8.21 | 1.73M |
| 12/15/2025 | $8.15 | $8.28 | $8.03 | $8.19 | 2.27M |
| 12/12/2025 | $8.00 | $8.17 | $7.78 | $8.15 | 2.86M |
| 12/11/2025 | $7.81 | $8.00 | $7.81 | $7.91 | 1.56M |
| 12/10/2025 | $7.88 | $7.91 | $7.75 | $7.81 | 1.56M |
| 12/9/2025 | $8.07 | $8.07 | $7.80 | $7.89 | 4.31M |
| 12/8/2025 | $8.08 | $8.08 | $7.94 | $8.03 | 2.05M |
| 12/5/2025 | $8.10 | $8.14 | $7.98 | $8.04 | 2.08M |
| 12/4/2025 | $8.10 | $8.14 | $7.97 | $8.14 | 1.99M |
| 12/3/2025 | $8.15 | $8.15 | $7.99 | $8.07 | 1.74M |
| 12/2/2025 | $7.99 | $8.10 | $7.94 | $8.10 | 2.13M |
| 12/1/2025 | $8.05 | $8.22 | $7.96 | $8.04 | 2.07M |
| 11/28/2025 | $7.99 | $8.09 | $7.94 | $8.02 | 2.05M |
| 11/27/2025 | $7.92 | $8.02 | $7.92 | $7.99 | 1.56M |
| 11/26/2025 | $7.99 | $8.05 | $7.96 | $7.99 | 1.98M |
| 11/25/2025 | $7.95 | $8.05 | $7.91 | $7.98 | 4.21M |
| 11/24/2025 | $7.89 | $8.06 | $7.76 | $8.06 | 7.59M |
| 11/21/2025 | $7.90 | $7.97 | $7.73 | $7.77 | 3.34M |
| 11/20/2025 | $8.19 | $8.19 | $7.96 | $8.02 | 2.51M |
| 11/19/2025 | $8.01 | $8.14 | $8.01 | $8.09 | 1.85M |
| 11/18/2025 | $8.35 | $8.35 | $8.02 | $8.06 | 3.22M |
| 11/17/2025 | $8.30 | $8.37 | $8.22 | $8.35 | 1.94M |
| 11/14/2025 | $8.42 | $8.42 | $8.00 | $8.21 | 9.68M |
| 11/13/2025 | $8.39 | $8.50 | $8.26 | $8.46 | 3.27M |
| 11/12/2025 | $8.50 | $8.50 | $8.25 | $8.40 | 3.43M |
| 11/11/2025 | $8.71 | $8.71 | $8.24 | $8.36 | 6.72M |
| 11/10/2025 | $8.46 | $8.72 | $8.46 | $8.61 | 4.08M |
| 11/7/2025 | $8.43 | $8.54 | $8.32 | $8.46 | 2.07M |
| 11/6/2025 | $8.27 | $8.47 | $8.23 | $8.43 | 1.98M |
| 11/5/2025 | $8.12 | $8.24 | $8.01 | $8.19 | 2.34M |
| 11/4/2025 | $8.37 | $8.44 | $8.16 | $8.20 | 2.87M |
| 11/3/2025 | $8.04 | $8.41 | $7.99 | $8.37 | 4.34M |
| 10/31/2025 | $8.32 | $8.32 | $8.02 | $8.04 | 7.31M |
| 10/30/2025 | $8.27 | $8.36 | $8.15 | $8.26 | 5.65M |
| 10/28/2025 | $8.80 | $8.88 | $8.28 | $8.28 | 6.84M |
| 10/27/2025 | $8.80 | $8.86 | $8.77 | $8.80 | 6.84M |
| 10/26/2025 | $8.80 | $8.86 | $8.77 | $8.80 | 2.23M |
| 10/24/2025 | $8.85 | $8.94 | $8.73 | $8.73 | 3.58M |
| 10/23/2025 | $8.88 | $8.94 | $8.64 | $8.82 | 3.58M |
| 10/22/2025 | $8.87 | $9.05 | $8.75 | $8.91 | 5.52M |
| 10/21/2025 | $9.25 | $9.25 | $8.89 | $8.90 | 5.83M |
| 10/20/2025 | $9.23 | $9.40 | $9.07 | $9.09 | 2.37M |