0586.HK0586.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.65 | $9.96 | $9.49 | $9.57 | 6.90M |
| 1/15/2026 | $9.42 | $9.82 | $9.42 | $9.65 | 10.02M |
| 1/14/2026 | $9.63 | $9.79 | $9.43 | $9.56 | 12.04M |
| 1/13/2026 | $9.52 | $9.68 | $9.51 | $9.55 | 5.04M |
| 1/12/2026 | $9.66 | $9.68 | $9.42 | $9.52 | 3.99M |
| 1/9/2026 | $9.54 | $9.78 | $9.54 | $9.68 | 2.78M |
| 1/8/2026 | $9.86 | $9.86 | $9.50 | $9.67 | 2.87M |
| 1/7/2026 | $9.90 | $9.90 | $9.65 | $9.77 | 3.38M |
| 1/6/2026 | $9.55 | $9.81 | $9.55 | $9.79 | 3.07M |
| 1/5/2026 | $9.60 | $9.78 | $9.51 | $9.65 | 4.79M |
| 1/2/2026 | $9.40 | $9.70 | $9.36 | $9.60 | 680,500 |
| 12/31/2025 | $9.40 | $9.62 | $9.35 | $9.40 | 2.45M |
| 12/30/2025 | $9.60 | $9.60 | $9.47 | $9.51 | 1.34M |
| 12/29/2025 | $9.89 | $9.90 | $9.51 | $9.56 | 4.48M |
| 12/24/2025 | $9.85 | $10.05 | $9.71 | $9.98 | 2.57M |
| 12/23/2025 | $9.45 | $9.96 | $9.45 | $9.86 | 3.92M |
| 12/22/2025 | $9.49 | $9.73 | $9.49 | $9.67 | 2.35M |
| 12/19/2025 | $9.32 | $9.52 | $9.32 | $9.49 | 6.64M |
| 12/18/2025 | $9.60 | $9.60 | $9.29 | $9.32 | 5.15M |
| 12/17/2025 | $9.70 | $9.85 | $9.56 | $9.60 | 6.09M |
| 12/16/2025 | $9.99 | $9.99 | $9.66 | $9.77 | 3.07M |
| 12/15/2025 | $9.93 | $10.11 | $9.79 | $9.99 | 4.03M |
| 12/12/2025 | $9.90 | $9.97 | $9.83 | $9.94 | 3.51M |
| 12/11/2025 | $9.93 | $9.95 | $9.82 | $9.87 | 3.38M |
| 12/10/2025 | $9.97 | $9.97 | $9.80 | $9.92 | 2.14M |
| 12/9/2025 | $10.01 | $10.08 | $9.88 | $9.97 | 4.70M |
| 12/8/2025 | $10.30 | $10.31 | $10.01 | $10.08 | 5.10M |
| 12/5/2025 | $10.35 | $10.49 | $10.26 | $10.30 | 1.86M |
| 12/4/2025 | $10.40 | $10.55 | $10.30 | $10.41 | 1.81M |
| 12/3/2025 | $10.55 | $10.66 | $10.35 | $10.40 | 2.67M |
| 12/2/2025 | $10.23 | $10.64 | $10.23 | $10.60 | 3.82M |
| 12/1/2025 | $10.09 | $10.33 | $10.00 | $10.24 | 5.31M |
| 11/28/2025 | $10.23 | $10.43 | $10.13 | $10.21 | 3.95M |
| 11/27/2025 | $10.50 | $10.50 | $10.21 | $10.23 | 3.13M |
| 11/26/2025 | $10.34 | $10.55 | $10.34 | $10.41 | 2.11M |
| 11/25/2025 | $10.28 | $10.58 | $10.28 | $10.41 | 6.46M |
| 11/24/2025 | $10.10 | $10.41 | $9.97 | $10.41 | 7.06M |
| 11/21/2025 | $10.05 | $10.18 | $9.93 | $10.03 | 5.15M |
| 11/20/2025 | $10.11 | $10.27 | $10.02 | $10.18 | 9.35M |
| 11/19/2025 | $10.20 | $10.27 | $10.12 | $10.22 | 2.51M |
| 11/18/2025 | $10.58 | $10.58 | $10.13 | $10.20 | 4.19M |
| 11/17/2025 | $10.55 | $10.56 | $10.32 | $10.49 | 3.78M |
| 11/14/2025 | $10.61 | $10.78 | $10.48 | $10.58 | 3.07M |
| 11/13/2025 | $10.97 | $10.97 | $10.64 | $10.72 | 6.88M |
| 11/12/2025 | $10.90 | $10.99 | $10.82 | $10.93 | 5.24M |
| 11/11/2025 | $10.35 | $11.05 | $10.35 | $10.90 | 11.08M |
| 11/10/2025 | $10.18 | $10.50 | $10.16 | $10.45 | 6.18M |
| 11/7/2025 | $10.10 | $10.23 | $10.01 | $10.20 | 3.70M |
| 11/6/2025 | $9.72 | $10.19 | $9.62 | $10.10 | 8.38M |
| 11/5/2025 | $9.51 | $9.82 | $9.41 | $9.79 | 5.61M |
| 11/4/2025 | $9.78 | $9.92 | $9.47 | $9.51 | 9.33M |
| 11/3/2025 | $9.75 | $9.85 | $9.61 | $9.82 | 3.71M |
| 10/31/2025 | $9.88 | $9.89 | $9.71 | $9.72 | 3.41M |
| 10/30/2025 | $9.84 | $9.96 | $9.82 | $9.92 | 6.79M |
| 10/28/2025 | $9.92 | $9.92 | $9.74 | $9.84 | 2.58M |
| 10/27/2025 | $10.09 | $10.09 | $9.79 | $9.95 | 3.61M |
| 10/26/2025 | $10.09 | $10.09 | $9.79 | $9.95 | 3.61M |
| 10/24/2025 | $9.93 | $10.02 | $9.76 | $9.80 | 3.81M |
| 10/23/2025 | $10.00 | $10.00 | $9.52 | $9.93 | 9.28M |
| 10/22/2025 | $10.14 | $10.14 | $9.81 | $9.95 | 3.93M |
| 10/21/2025 | $9.98 | $10.17 | $9.88 | $10.14 | 12.91M |
| 10/20/2025 | $10.07 | $10.18 | $9.78 | $9.83 | 8.56M |