0576.HK0576.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $7.02 | $7.04 | $6.91 | $6.93 | 10.66M |
| 1/13/2026 | $6.99 | $7.14 | $6.99 | $7.03 | 8.58M |
| 1/12/2026 | $6.97 | $6.99 | $6.88 | $6.99 | 9.89M |
| 1/9/2026 | $6.97 | $7.06 | $6.95 | $6.97 | 9.02M |
| 1/8/2026 | $7.10 | $7.11 | $6.97 | $6.97 | 10.59M |
| 1/7/2026 | $7.21 | $7.25 | $7.11 | $7.12 | 7.63M |
| 1/6/2026 | $7.20 | $7.23 | $7.16 | $7.20 | 9.50M |
| 1/5/2026 | $7.16 | $7.24 | $7.15 | $7.21 | 5.20M |
| 1/2/2026 | $7.12 | $7.19 | $7.08 | $7.19 | 751,089 |
| 12/31/2025 | $7.15 | $7.21 | $7.09 | $7.17 | 2.60M |
| 12/30/2025 | $7.28 | $7.28 | $7.14 | $7.15 | 4.89M |
| 12/29/2025 | $7.34 | $7.37 | $7.25 | $7.28 | 2.37M |
| 12/24/2025 | $7.36 | $7.40 | $7.31 | $7.36 | 749,033 |
| 12/23/2025 | $7.32 | $7.40 | $7.32 | $7.37 | 1.21M |
| 12/22/2025 | $7.37 | $7.37 | $7.28 | $7.37 | 2.46M |
| 12/19/2025 | $7.38 | $7.44 | $7.36 | $7.36 | 3.62M |
| 12/18/2025 | $7.42 | $7.49 | $7.36 | $7.43 | 5.13M |
| 12/17/2025 | $7.30 | $7.34 | $7.25 | $7.34 | 2.53M |
| 12/16/2025 | $7.34 | $7.39 | $7.24 | $7.29 | 2.83M |
| 12/15/2025 | $7.48 | $7.48 | $7.34 | $7.35 | 3.23M |
| 12/12/2025 | $7.44 | $7.49 | $7.37 | $7.42 | 2.75M |
| 12/11/2025 | $7.55 | $7.55 | $7.44 | $7.44 | 3.01M |
| 12/10/2025 | $7.51 | $7.53 | $7.39 | $7.51 | 4.36M |
| 12/9/2025 | $7.65 | $7.65 | $7.51 | $7.53 | 4.43M |
| 12/8/2025 | $7.65 | $7.65 | $7.54 | $7.62 | 2.96M |
| 12/5/2025 | $7.62 | $7.65 | $7.54 | $7.65 | 2.00M |
| 12/4/2025 | $7.59 | $7.65 | $7.55 | $7.61 | 4.06M |
| 12/3/2025 | $7.65 | $7.65 | $7.53 | $7.58 | 4.90M |
| 12/2/2025 | $7.68 | $7.68 | $7.53 | $7.65 | 3.28M |
| 12/1/2025 | $7.59 | $7.68 | $7.52 | $7.68 | 4.79M |
| 11/28/2025 | $7.60 | $7.60 | $7.50 | $7.55 | 2.60M |
| 11/27/2025 | $7.74 | $7.74 | $7.54 | $7.55 | 2.37M |
| 11/26/2025 | $7.67 | $7.74 | $7.61 | $7.73 | 3.57M |
| 11/25/2025 | $7.58 | $7.66 | $7.55 | $7.65 | 4.43M |
| 11/24/2025 | $7.54 | $7.58 | $7.47 | $7.57 | 8.65M |
| 11/21/2025 | $7.63 | $7.63 | $7.39 | $7.50 | 5.74M |
| 11/20/2025 | $7.65 | $7.70 | $7.61 | $7.68 | 2.98M |
| 11/19/2025 | $7.56 | $7.65 | $7.51 | $7.63 | 2.94M |
| 11/18/2025 | $7.62 | $7.66 | $7.49 | $7.55 | 4.33M |
| 11/17/2025 | $7.66 | $7.68 | $7.56 | $7.67 | 3.17M |
| 11/14/2025 | $7.73 | $7.77 | $7.64 | $7.68 | 2.13M |
| 11/13/2025 | $7.78 | $7.98 | $7.72 | $7.76 | 4.24M |
| 11/12/2025 | $7.70 | $7.80 | $7.70 | $7.79 | 2.78M |
| 11/11/2025 | $7.70 | $7.75 | $7.66 | $7.73 | 2.55M |
| 11/10/2025 | $7.61 | $7.71 | $7.58 | $7.68 | 2.38M |
| 11/7/2025 | $7.54 | $7.62 | $7.53 | $7.60 | 1.25M |
| 11/6/2025 | $7.48 | $7.59 | $7.47 | $7.56 | 1.71M |
| 11/5/2025 | $7.53 | $7.53 | $7.37 | $7.47 | 3.64M |
| 11/4/2025 | $7.70 | $7.70 | $7.48 | $7.54 | 4.53M |
| 11/3/2025 | $7.57 | $7.63 | $7.34 | $7.60 | 4.53M |
| 10/31/2025 | $7.66 | $7.68 | $7.56 | $7.58 | 3.16M |
| 10/30/2025 | $7.73 | $7.82 | $7.65 | $7.70 | 4.49M |
| 10/28/2025 | $7.64 | $7.79 | $7.62 | $7.73 | 3.26M |
| 10/27/2025 | $7.60 | $7.75 | $7.56 | $7.75 | 6.76M |
| 10/26/2025 | $7.60 | $7.75 | $7.56 | $7.75 | 6.76M |
| 10/24/2025 | $7.65 | $7.65 | $7.55 | $7.60 | 3.04M |
| 10/23/2025 | $7.64 | $7.66 | $7.55 | $7.64 | 3.42M |
| 10/22/2025 | $7.63 | $7.66 | $7.58 | $7.65 | 2.82M |
| 10/21/2025 | $7.64 | $7.68 | $7.61 | $7.62 | 3.24M |
| 10/20/2025 | $7.63 | $7.68 | $7.53 | $7.65 | 4.88M |
| 10/17/2025 | $7.67 | $7.67 | $7.55 | $7.62 | 6.73M |
| 10/16/2025 | $7.43 | $7.67 | $7.41 | $7.65 | 8.96M |