0552.HK0552.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.64 | $4.64 | $4.58 | $4.61 | 3.06M |
| 1/15/2026 | $4.60 | $4.66 | $4.57 | $4.62 | 8.89M |
| 1/14/2026 | $4.61 | $4.66 | $4.54 | $4.59 | 10.70M |
| 1/13/2026 | $4.62 | $4.77 | $4.58 | $4.62 | 14.61M |
| 1/12/2026 | $4.58 | $4.59 | $4.50 | $4.57 | 8.76M |
| 1/9/2026 | $4.56 | $4.62 | $4.51 | $4.57 | 9.54M |
| 1/8/2026 | $4.62 | $4.65 | $4.51 | $4.56 | 18.21M |
| 1/7/2026 | $4.76 | $4.76 | $4.63 | $4.64 | 7.17M |
| 1/6/2026 | $4.77 | $4.80 | $4.71 | $4.75 | 8.44M |
| 1/5/2026 | $4.65 | $4.80 | $4.65 | $4.77 | 9.81M |
| 1/2/2026 | $4.55 | $4.68 | $4.53 | $4.65 | 6.15M |
| 12/31/2025 | $4.53 | $4.56 | $4.48 | $4.48 | 2.10M |
| 12/30/2025 | $4.49 | $4.53 | $4.48 | $4.49 | 7.30M |
| 12/29/2025 | $4.58 | $4.61 | $4.48 | $4.49 | 8.38M |
| 12/24/2025 | $4.56 | $4.58 | $4.55 | $4.58 | 1.96M |
| 12/23/2025 | $4.52 | $4.56 | $4.51 | $4.55 | 4.03M |
| 12/22/2025 | $4.60 | $4.62 | $4.50 | $4.52 | 3.53M |
| 12/19/2025 | $4.43 | $4.59 | $4.43 | $4.56 | 20.36M |
| 12/18/2025 | $4.42 | $4.47 | $4.38 | $4.42 | 10.71M |
| 12/17/2025 | $4.43 | $4.45 | $4.36 | $4.42 | 10.37M |
| 12/16/2025 | $4.50 | $4.50 | $4.38 | $4.39 | 12.98M |
| 12/15/2025 | $4.65 | $4.65 | $4.48 | $4.51 | 11.99M |
| 12/12/2025 | $4.65 | $4.70 | $4.57 | $4.66 | 10.73M |
| 12/11/2025 | $4.72 | $4.72 | $4.56 | $4.58 | 6.18M |
| 12/10/2025 | $4.69 | $4.72 | $4.63 | $4.66 | 5.12M |
| 12/9/2025 | $4.80 | $4.81 | $4.66 | $4.69 | 7.59M |
| 12/8/2025 | $4.84 | $4.88 | $4.81 | $4.83 | 3.72M |
| 12/5/2025 | $4.81 | $4.86 | $4.78 | $4.85 | 4.72M |
| 12/4/2025 | $4.84 | $4.86 | $4.80 | $4.84 | 4.32M |
| 12/3/2025 | $4.97 | $4.97 | $4.81 | $4.84 | 3.45M |
| 12/2/2025 | $4.93 | $4.98 | $4.91 | $4.97 | 10.14M |
| 12/1/2025 | $4.89 | $4.94 | $4.87 | $4.93 | 6.90M |
| 11/28/2025 | $4.90 | $4.91 | $4.83 | $4.87 | 3.04M |
| 11/27/2025 | $4.75 | $4.95 | $4.74 | $4.90 | 12.29M |
| 11/26/2025 | $4.74 | $4.77 | $4.72 | $4.74 | 3.76M |
| 11/25/2025 | $4.78 | $4.78 | $4.67 | $4.70 | 5.58M |
| 11/24/2025 | $4.63 | $4.73 | $4.62 | $4.73 | 11.79M |
| 11/21/2025 | $4.72 | $4.72 | $4.62 | $4.65 | 4.80M |
| 11/20/2025 | $4.68 | $4.75 | $4.66 | $4.72 | 4.47M |
| 11/19/2025 | $4.73 | $4.73 | $4.66 | $4.67 | 5.16M |
| 11/18/2025 | $4.77 | $4.77 | $4.65 | $4.70 | 8.14M |
| 11/17/2025 | $4.77 | $4.79 | $4.73 | $4.77 | 4.27M |
| 11/14/2025 | $4.78 | $4.82 | $4.77 | $4.80 | 4.54M |
| 11/13/2025 | $4.81 | $4.83 | $4.77 | $4.81 | 2.92M |
| 11/12/2025 | $4.87 | $4.87 | $4.75 | $4.81 | 7.23M |
| 11/11/2025 | $4.86 | $4.88 | $4.79 | $4.87 | 5.20M |
| 11/10/2025 | $4.81 | $4.88 | $4.81 | $4.85 | 8.04M |
| 11/7/2025 | $4.81 | $4.82 | $4.77 | $4.81 | 4.07M |
| 11/6/2025 | $4.73 | $4.81 | $4.71 | $4.81 | 5.58M |
| 11/5/2025 | $4.71 | $4.74 | $4.61 | $4.73 | 4.34M |
| 11/4/2025 | $4.68 | $4.75 | $4.66 | $4.72 | 4.50M |
| 11/3/2025 | $4.67 | $4.72 | $4.61 | $4.70 | 4.12M |
| 10/31/2025 | $4.80 | $4.80 | $4.66 | $4.66 | 7.56M |
| 10/30/2025 | $4.74 | $4.85 | $4.74 | $4.81 | 7.92M |
| 10/28/2025 | $4.75 | $4.77 | $4.72 | $4.75 | 5.64M |
| 10/27/2025 | $4.70 | $4.82 | $4.70 | $4.80 | 12.14M |
| 10/24/2025 | $4.70 | $4.75 | $4.69 | $4.75 | 5.52M |
| 10/23/2025 | $4.64 | $4.70 | $4.61 | $4.70 | 9.32M |
| 10/22/2025 | $4.61 | $4.69 | $4.57 | $4.69 | 10.44M |
| 10/21/2025 | $4.64 | $4.69 | $4.61 | $4.63 | 10.64M |
| 10/20/2025 | $4.53 | $4.63 | $4.51 | $4.63 | 7.53M |