0548.HK0548.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.96 | $7.01 | $6.94 | $6.98 | 510,000 |
| 1/14/2026 | $6.96 | $7.03 | $6.93 | $6.96 | 1.46M |
| 1/13/2026 | $6.99 | $7.05 | $6.69 | $6.97 | 1.94M |
| 1/12/2026 | $6.97 | $7.02 | $6.96 | $7.02 | 2.04M |
| 1/9/2026 | $7.01 | $7.05 | $7.00 | $7.05 | 982,000 |
| 1/8/2026 | $7.09 | $7.09 | $6.97 | $7.02 | 1.98M |
| 1/7/2026 | $7.10 | $7.10 | $7.02 | $7.06 | 1.85M |
| 1/6/2026 | $7.11 | $7.12 | $7.08 | $7.09 | 740,190 |
| 1/5/2026 | $7.05 | $7.12 | $7.05 | $7.09 | 1.04M |
| 1/2/2026 | $7.04 | $7.13 | $7.04 | $7.12 | 258,050 |
| 12/31/2025 | $7.14 | $7.14 | $7.04 | $7.11 | 1.44M |
| 12/30/2025 | $7.11 | $7.12 | $7.07 | $7.08 | 1.04M |
| 12/29/2025 | $7.18 | $7.24 | $7.12 | $7.14 | 812,000 |
| 12/24/2025 | $7.13 | $7.18 | $7.13 | $7.18 | 298,689 |
| 12/23/2025 | $7.09 | $7.20 | $7.09 | $7.18 | 852,000 |
| 12/22/2025 | $7.13 | $7.16 | $7.07 | $7.12 | 2.71M |
| 12/19/2025 | $7.18 | $7.21 | $7.11 | $7.16 | 2.80M |
| 12/18/2025 | $7.09 | $7.23 | $7.09 | $7.20 | 1.33M |
| 12/17/2025 | $7.20 | $7.29 | $7.10 | $7.14 | 1.26M |
| 12/16/2025 | $7.17 | $7.28 | $7.17 | $7.26 | 1.77M |
| 12/15/2025 | $7.17 | $7.20 | $7.04 | $7.12 | 1.58M |
| 12/12/2025 | $7.39 | $7.42 | $7.17 | $7.21 | 3.65M |
| 12/11/2025 | $7.33 | $7.44 | $7.32 | $7.39 | 1.51M |
| 12/10/2025 | $7.36 | $7.41 | $7.34 | $7.35 | 2.46M |
| 12/9/2025 | $7.36 | $7.42 | $7.36 | $7.37 | 1.88M |
| 12/8/2025 | $7.41 | $7.41 | $7.38 | $7.39 | 1.01M |
| 12/5/2025 | $7.52 | $7.52 | $7.39 | $7.42 | 408,019 |
| 12/4/2025 | $7.56 | $7.56 | $7.42 | $7.49 | 1.10M |
| 12/3/2025 | $7.52 | $7.59 | $7.48 | $7.54 | 710,126 |
| 12/2/2025 | $7.43 | $7.57 | $7.43 | $7.57 | 1.19M |
| 12/1/2025 | $7.36 | $7.46 | $7.20 | $7.44 | 1.32M |
| 11/28/2025 | $7.47 | $7.48 | $7.42 | $7.42 | 754,000 |
| 11/27/2025 | $7.51 | $7.51 | $7.47 | $7.51 | 342,000 |
| 11/26/2025 | $7.45 | $7.50 | $7.45 | $7.50 | 526,000 |
| 11/25/2025 | $7.46 | $7.51 | $7.45 | $7.47 | 803,975 |
| 11/24/2025 | $7.38 | $7.47 | $7.38 | $7.47 | 516,000 |
| 11/21/2025 | $7.46 | $7.50 | $7.40 | $7.43 | 1.02M |
| 11/20/2025 | $7.46 | $7.55 | $7.46 | $7.55 | 1.14M |
| 11/19/2025 | $7.43 | $7.50 | $7.43 | $7.47 | 1.17M |
| 11/18/2025 | $7.47 | $7.48 | $7.41 | $7.44 | 1.49M |
| 11/17/2025 | $7.47 | $7.51 | $7.40 | $7.51 | 1.26M |
| 11/14/2025 | $7.47 | $7.52 | $7.42 | $7.47 | 1.02M |
| 11/13/2025 | $7.54 | $7.58 | $7.47 | $7.51 | 1.42M |
| 11/12/2025 | $7.52 | $7.58 | $7.52 | $7.57 | 1.16M |
| 11/11/2025 | $7.49 | $7.53 | $7.46 | $7.52 | 1.45M |
| 11/10/2025 | $7.45 | $7.52 | $7.45 | $7.52 | 1.13M |
| 11/7/2025 | $7.39 | $7.48 | $7.39 | $7.48 | 3.10M |
| 11/6/2025 | $7.38 | $7.40 | $7.37 | $7.39 | 920,000 |
| 11/5/2025 | $7.35 | $7.38 | $7.29 | $7.37 | 575,070 |
| 11/4/2025 | $7.34 | $7.41 | $7.32 | $7.38 | 3.90M |
| 11/3/2025 | $7.25 | $7.39 | $7.23 | $7.37 | 3.15M |
| 10/31/2025 | $7.18 | $7.27 | $7.15 | $7.26 | 2.14M |
| 10/30/2025 | $7.25 | $7.30 | $7.20 | $7.20 | 2.04M |
| 10/28/2025 | $7.32 | $7.34 | $7.24 | $7.27 | 911,264 |
| 10/27/2025 | $7.29 | $7.33 | $7.25 | $7.33 | 1.34M |
| 10/24/2025 | $7.37 | $7.41 | $7.32 | $7.32 | 742,000 |
| 10/23/2025 | $7.36 | $7.44 | $7.36 | $7.43 | 1.51M |
| 10/22/2025 | $7.39 | $7.39 | $7.33 | $7.37 | 541,343 |
| 10/21/2025 | $7.40 | $7.45 | $7.34 | $7.34 | 1.93M |
| 10/20/2025 | $7.33 | $7.44 | $7.30 | $7.44 | 3.85M |
| 10/17/2025 | $7.20 | $7.41 | $7.20 | $7.33 | 2.21M |