0581.HK0581.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1.32 | $1.32 | $1.30 | $1.30 | 2.01M |
| 1/15/2026 | $1.32 | $1.35 | $1.31 | $1.32 | 2.18M |
| 1/14/2026 | $1.34 | $1.35 | $1.32 | $1.34 | 1.10M |
| 1/13/2026 | $1.35 | $1.35 | $1.32 | $1.33 | 1.29M |
| 1/12/2026 | $1.35 | $1.35 | $1.32 | $1.35 | 1.47M |
| 1/9/2026 | $1.34 | $1.34 | $1.32 | $1.34 | 1.82M |
| 1/8/2026 | $1.36 | $1.36 | $1.32 | $1.34 | 2.12M |
| 1/7/2026 | $1.35 | $1.39 | $1.34 | $1.38 | 3.99M |
| 1/6/2026 | $1.31 | $1.35 | $1.31 | $1.35 | 1.96M |
| 1/5/2026 | $1.32 | $1.34 | $1.30 | $1.32 | 1.99M |
| 1/2/2026 | $1.30 | $1.33 | $1.29 | $1.33 | 1.33M |
| 12/31/2025 | $1.31 | $1.32 | $1.29 | $1.31 | 2.32M |
| 12/30/2025 | $1.31 | $1.32 | $1.30 | $1.32 | 924,000 |
| 12/29/2025 | $1.32 | $1.33 | $1.30 | $1.31 | 2.65M |
| 12/24/2025 | $1.31 | $1.33 | $1.30 | $1.30 | 3.42M |
| 12/23/2025 | $1.32 | $1.33 | $1.31 | $1.32 | 2.42M |
| 12/22/2025 | $1.34 | $1.34 | $1.32 | $1.33 | 1.84M |
| 12/19/2025 | $1.32 | $1.33 | $1.31 | $1.32 | 1.95M |
| 12/18/2025 | $1.31 | $1.33 | $1.31 | $1.31 | 1.16M |
| 12/17/2025 | $1.31 | $1.33 | $1.31 | $1.32 | 606,000 |
| 12/16/2025 | $1.33 | $1.33 | $1.31 | $1.31 | 2.02M |
| 12/15/2025 | $1.33 | $1.36 | $1.32 | $1.35 | 1.59M |
| 12/12/2025 | $1.32 | $1.34 | $1.30 | $1.34 | 2.93M |
| 12/11/2025 | $1.33 | $1.33 | $1.31 | $1.32 | 364,000 |
| 12/10/2025 | $1.30 | $1.34 | $1.30 | $1.32 | 3.90M |
| 12/9/2025 | $1.34 | $1.34 | $1.30 | $1.30 | 2.95M |
| 12/8/2025 | $1.39 | $1.39 | $1.34 | $1.34 | 1.82M |
| 12/5/2025 | $1.35 | $1.42 | $1.35 | $1.39 | 5.98M |
| 12/4/2025 | $1.33 | $1.36 | $1.33 | $1.34 | 4.86M |
| 12/3/2025 | $1.33 | $1.33 | $1.30 | $1.31 | 1.65M |
| 12/2/2025 | $1.31 | $1.32 | $1.30 | $1.32 | 1.24M |
| 12/1/2025 | $1.29 | $1.31 | $1.29 | $1.30 | 916,000 |
| 11/28/2025 | $1.29 | $1.30 | $1.28 | $1.29 | 1.21M |
| 11/27/2025 | $1.28 | $1.30 | $1.28 | $1.29 | 902,000 |
| 11/26/2025 | $1.29 | $1.30 | $1.28 | $1.28 | 982,000 |
| 11/25/2025 | $1.28 | $1.31 | $1.28 | $1.28 | 1.78M |
| 11/24/2025 | $1.29 | $1.29 | $1.26 | $1.28 | 1.93M |
| 11/21/2025 | $1.33 | $1.33 | $1.27 | $1.28 | 4.35M |
| 11/20/2025 | $1.39 | $1.39 | $1.32 | $1.34 | 3.54M |
| 11/19/2025 | $1.30 | $1.40 | $1.29 | $1.39 | 10.69M |
| 11/18/2025 | $1.29 | $1.29 | $1.24 | $1.24 | 2.70M |
| 11/17/2025 | $1.29 | $1.29 | $1.27 | $1.29 | 1.09M |
| 11/14/2025 | $1.30 | $1.31 | $1.28 | $1.29 | 1.70M |
| 11/13/2025 | $1.30 | $1.34 | $1.30 | $1.31 | 3.15M |
| 11/12/2025 | $1.30 | $1.33 | $1.29 | $1.30 | 1.49M |
| 11/11/2025 | $1.35 | $1.35 | $1.29 | $1.31 | 4.15M |
| 11/10/2025 | $1.36 | $1.39 | $1.34 | $1.34 | 2.46M |
| 11/7/2025 | $1.38 | $1.38 | $1.33 | $1.33 | 1.02M |
| 11/6/2025 | $1.27 | $1.38 | $1.27 | $1.38 | 3.84M |
| 11/5/2025 | $1.26 | $1.30 | $1.24 | $1.27 | 4.91M |
| 11/4/2025 | $1.30 | $1.31 | $1.27 | $1.27 | 2.70M |
| 11/3/2025 | $1.30 | $1.32 | $1.29 | $1.30 | 846,000 |
| 10/31/2025 | $1.34 | $1.35 | $1.30 | $1.31 | 2.26M |
| 10/30/2025 | $1.34 | $1.34 | $1.32 | $1.34 | 1.91M |
| 10/28/2025 | $1.35 | $1.36 | $1.32 | $1.34 | 2.24M |
| 10/27/2025 | $1.36 | $1.38 | $1.34 | $1.35 | 1.70M |
| 10/24/2025 | $1.36 | $1.38 | $1.34 | $1.37 | 646,000 |
| 10/23/2025 | $1.36 | $1.38 | $1.32 | $1.36 | 2.24M |
| 10/22/2025 | $1.36 | $1.40 | $1.35 | $1.37 | 2.17M |
| 10/21/2025 | $1.39 | $1.40 | $1.36 | $1.36 | 1.20M |
| 10/20/2025 | $1.37 | $1.41 | $1.37 | $1.40 | 1.01M |