0604.HK0604.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $0.86 | $0.86 | $0.85 | $0.86 | 3.52M |
| 1/15/2026 | $0.85 | $0.87 | $0.85 | $0.86 | 15.09M |
| 1/14/2026 | $0.85 | $0.86 | $0.84 | $0.85 | 15.73M |
| 1/13/2026 | $0.85 | $0.86 | $0.84 | $0.85 | 9.81M |
| 1/12/2026 | $0.84 | $0.85 | $0.83 | $0.85 | 8.11M |
| 1/9/2026 | $0.85 | $0.85 | $0.83 | $0.84 | 9.54M |
| 1/8/2026 | $0.84 | $0.85 | $0.82 | $0.84 | 8.55M |
| 1/7/2026 | $0.84 | $0.85 | $0.84 | $0.84 | 6.50M |
| 1/6/2026 | $0.83 | $0.86 | $0.83 | $0.85 | 18.33M |
| 1/5/2026 | $0.80 | $0.83 | $0.80 | $0.83 | 15.44M |
| 1/2/2026 | $0.80 | $0.82 | $0.80 | $0.81 | 3.71M |
| 12/31/2025 | $0.80 | $0.80 | $0.79 | $0.79 | 2.72M |
| 12/30/2025 | $0.80 | $0.81 | $0.79 | $0.80 | 13.67M |
| 12/29/2025 | $0.83 | $0.84 | $0.80 | $0.80 | 25.46M |
| 12/24/2025 | $0.83 | $0.84 | $0.82 | $0.83 | 7.78M |
| 12/23/2025 | $0.84 | $0.84 | $0.83 | $0.83 | 6.22M |
| 12/22/2025 | $0.83 | $0.84 | $0.82 | $0.83 | 11.89M |
| 12/19/2025 | $0.83 | $0.84 | $0.82 | $0.82 | 8.64M |
| 12/18/2025 | $0.83 | $0.83 | $0.82 | $0.82 | 10.30M |
| 12/17/2025 | $0.84 | $0.84 | $0.82 | $0.83 | 10.96M |
| 12/16/2025 | $0.85 | $0.85 | $0.83 | $0.83 | 21.07M |
| 12/15/2025 | $0.86 | $0.87 | $0.85 | $0.85 | 11.58M |
| 12/12/2025 | $0.86 | $0.88 | $0.86 | $0.86 | 13.91M |
| 12/11/2025 | $0.87 | $0.88 | $0.85 | $0.86 | 18.81M |
| 12/10/2025 | $0.86 | $0.89 | $0.85 | $0.86 | 25.43M |
| 12/9/2025 | $0.87 | $0.87 | $0.85 | $0.86 | 21.19M |
| 12/8/2025 | $0.88 | $0.89 | $0.87 | $0.87 | 10.53M |
| 12/5/2025 | $0.90 | $0.90 | $0.88 | $0.88 | 6.65M |
| 12/4/2025 | $0.88 | $0.90 | $0.88 | $0.89 | 12.86M |
| 12/3/2025 | $0.91 | $0.91 | $0.88 | $0.88 | 10.25M |
| 12/2/2025 | $0.90 | $0.91 | $0.89 | $0.91 | 9.65M |
| 12/1/2025 | $0.89 | $0.90 | $0.88 | $0.90 | 7.06M |
| 11/28/2025 | $0.90 | $0.90 | $0.87 | $0.89 | 24.97M |
| 11/27/2025 | $0.91 | $0.91 | $0.87 | $0.89 | 23.71M |
| 11/26/2025 | $0.90 | $0.92 | $0.89 | $0.90 | 26.17M |
| 11/25/2025 | $0.91 | $0.92 | $0.90 | $0.90 | 15.67M |
| 11/24/2025 | $0.92 | $0.92 | $0.90 | $0.91 | 13.30M |
| 11/21/2025 | $0.93 | $0.93 | $0.90 | $0.91 | 21.02M |
| 11/20/2025 | $0.92 | $0.95 | $0.90 | $0.93 | 36.55M |
| 11/19/2025 | $0.94 | $0.94 | $0.90 | $0.92 | 23.84M |
| 11/18/2025 | $0.96 | $0.96 | $0.93 | $0.94 | 20.15M |
| 11/17/2025 | $0.98 | $0.98 | $0.95 | $0.96 | 25.97M |
| 11/14/2025 | $0.95 | $0.99 | $0.95 | $0.98 | 55.07M |
| 11/13/2025 | $0.93 | $0.96 | $0.92 | $0.95 | 28.82M |
| 11/12/2025 | $0.91 | $0.94 | $0.91 | $0.93 | 28.86M |
| 11/11/2025 | $0.90 | $0.91 | $0.89 | $0.91 | 23.89M |
| 11/10/2025 | $0.89 | $0.90 | $0.87 | $0.89 | 26.19M |
| 11/7/2025 | $0.89 | $0.90 | $0.87 | $0.88 | 17.51M |
| 11/6/2025 | $0.88 | $0.89 | $0.87 | $0.89 | 14.83M |
| 11/5/2025 | $0.86 | $0.88 | $0.86 | $0.88 | 8.32M |
| 11/4/2025 | $0.87 | $0.87 | $0.85 | $0.87 | 12.36M |
| 11/3/2025 | $0.85 | $0.88 | $0.84 | $0.86 | 34.20M |
| 10/31/2025 | $0.87 | $0.87 | $0.84 | $0.84 | 47.56M |
| 10/30/2025 | $0.87 | $0.88 | $0.85 | $0.86 | 40.12M |
| 10/28/2025 | $0.88 | $0.89 | $0.87 | $0.87 | 28.35M |
| 10/27/2025 | $0.88 | $0.90 | $0.87 | $0.89 | 35.60M |
| 10/24/2025 | $0.90 | $0.91 | $0.86 | $0.87 | 90.58M |
| 10/23/2025 | $0.89 | $1.08 | $0.89 | $0.90 | 511.07M |
| 10/22/2025 | $0.86 | $0.87 | $0.85 | $0.86 | 8.79M |
| 10/21/2025 | $0.85 | $0.87 | $0.85 | $0.86 | 13.09M |
| 10/20/2025 | $0.85 | $0.86 | $0.84 | $0.84 | 8.93M |