0598.HK0598.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.18 | $5.21 | $5.16 | $5.18 | 424,000 |
| 1/15/2026 | $5.16 | $5.23 | $5.12 | $5.18 | 4.70M |
| 1/14/2026 | $5.19 | $5.20 | $5.11 | $5.15 | 6.64M |
| 1/13/2026 | $4.91 | $5.14 | $4.91 | $5.10 | 7.41M |
| 1/12/2026 | $4.90 | $5.03 | $4.90 | $4.98 | 2.95M |
| 1/9/2026 | $4.98 | $4.99 | $4.90 | $4.97 | 3.14M |
| 1/8/2026 | $4.88 | $4.99 | $4.85 | $4.96 | 4.68M |
| 1/7/2026 | $4.92 | $4.95 | $4.87 | $4.90 | 3.24M |
| 1/6/2026 | $4.80 | $4.92 | $4.80 | $4.87 | 6.00M |
| 1/5/2026 | $4.78 | $4.91 | $4.75 | $4.88 | 5.35M |
| 1/2/2026 | $4.85 | $4.85 | $4.75 | $4.80 | 6.99M |
| 12/31/2025 | $4.80 | $4.85 | $4.76 | $4.85 | 2.92M |
| 12/30/2025 | $4.87 | $4.89 | $4.78 | $4.80 | 6.70M |
| 12/29/2025 | $4.95 | $4.95 | $4.83 | $4.93 | 8.79M |
| 12/24/2025 | $4.98 | $5.02 | $4.94 | $4.95 | 991,000 |
| 12/23/2025 | $4.92 | $5.00 | $4.92 | $4.98 | 2.25M |
| 12/22/2025 | $5.00 | $5.00 | $4.90 | $4.97 | 3.59M |
| 12/19/2025 | $4.91 | $4.97 | $4.88 | $4.97 | 8.28M |
| 12/18/2025 | $4.92 | $4.92 | $4.86 | $4.91 | 2.23M |
| 12/17/2025 | $4.99 | $4.99 | $4.84 | $4.90 | 8.63M |
| 12/16/2025 | $5.03 | $5.06 | $4.94 | $4.99 | 2.75M |
| 12/15/2025 | $5.08 | $5.10 | $5.01 | $5.08 | 4.29M |
| 12/12/2025 | $4.97 | $5.08 | $4.93 | $5.08 | 9.77M |
| 12/11/2025 | $5.15 | $5.15 | $4.96 | $5.00 | 4.47M |
| 12/10/2025 | $5.17 | $5.19 | $5.04 | $5.08 | 4.19M |
| 12/9/2025 | $5.14 | $5.21 | $5.14 | $5.21 | 2.47M |
| 12/8/2025 | $5.35 | $5.35 | $5.17 | $5.21 | 6.79M |
| 12/5/2025 | $5.26 | $5.36 | $5.25 | $5.33 | 8.95M |
| 12/4/2025 | $5.45 | $5.46 | $5.28 | $5.30 | 6.57M |
| 12/3/2025 | $5.34 | $5.51 | $5.30 | $5.44 | 8.26M |
| 12/2/2025 | $5.19 | $5.35 | $5.19 | $5.34 | 12.10M |
| 12/1/2025 | $5.23 | $5.27 | $5.16 | $5.19 | 37.50M |
| 11/28/2025 | $5.23 | $5.23 | $5.13 | $5.20 | 3.27M |
| 11/27/2025 | $5.22 | $5.22 | $5.15 | $5.17 | 2.50M |
| 11/26/2025 | $5.19 | $5.20 | $5.10 | $5.18 | 3.41M |
| 11/25/2025 | $5.07 | $5.18 | $5.07 | $5.15 | 3.78M |
| 11/24/2025 | $5.00 | $5.08 | $5.00 | $5.07 | 2.67M |
| 11/21/2025 | $5.02 | $5.10 | $5.00 | $5.00 | 2.22M |
| 11/20/2025 | $5.06 | $5.16 | $5.06 | $5.12 | 2.65M |
| 11/19/2025 | $5.17 | $5.17 | $5.05 | $5.06 | 4.71M |
| 11/18/2025 | $5.30 | $5.30 | $5.11 | $5.13 | 2.98M |
| 11/17/2025 | $5.25 | $5.29 | $5.17 | $5.28 | 3.94M |
| 11/14/2025 | $5.34 | $5.34 | $5.22 | $5.25 | 4.45M |
| 11/13/2025 | $5.32 | $5.37 | $5.24 | $5.34 | 4.69M |
| 11/12/2025 | $5.35 | $5.38 | $5.29 | $5.36 | 5.77M |
| 11/11/2025 | $5.33 | $5.36 | $5.27 | $5.34 | 3.67M |
| 11/10/2025 | $5.18 | $5.32 | $5.18 | $5.30 | 4.41M |
| 11/7/2025 | $5.18 | $5.22 | $5.15 | $5.20 | 5.79M |
| 11/6/2025 | $5.20 | $5.26 | $5.18 | $5.24 | 3.87M |
| 11/5/2025 | $5.20 | $5.22 | $5.08 | $5.15 | 8.09M |
| 11/4/2025 | $5.29 | $5.33 | $5.17 | $5.23 | 3.69M |
| 11/3/2025 | $5.26 | $5.37 | $5.23 | $5.34 | 3.75M |
| 10/31/2025 | $5.36 | $5.40 | $5.23 | $5.27 | 10.73M |
| 10/30/2025 | $5.27 | $5.43 | $5.27 | $5.36 | 11.01M |
| 10/28/2025 | $5.28 | $5.31 | $5.17 | $5.24 | 10.80M |
| 10/27/2025 | $5.30 | $5.42 | $5.30 | $5.38 | 10.80M |
| 10/26/2025 | $5.30 | $5.42 | $5.30 | $5.38 | 9.32M |
| 10/24/2025 | $5.40 | $5.44 | $5.31 | $5.31 | 3.27M |
| 10/23/2025 | $5.32 | $5.42 | $5.30 | $5.39 | 8.65M |
| 10/22/2025 | $5.43 | $5.45 | $5.31 | $5.37 | 7.01M |
| 10/21/2025 | $5.34 | $5.48 | $5.31 | $5.43 | 11.63M |
| 10/20/2025 | $5.20 | $5.35 | $5.18 | $5.30 | 14.68M |