0639.HK0639.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.30 | $3.40 | $3.30 | $3.33 | 6.38M |
| 1/15/2026 | $3.30 | $3.40 | $3.29 | $3.30 | 13.57M |
| 1/14/2026 | $3.27 | $3.34 | $3.27 | $3.31 | 10.57M |
| 1/13/2026 | $3.23 | $3.33 | $3.21 | $3.30 | 14.63M |
| 1/12/2026 | $3.32 | $3.35 | $3.23 | $3.23 | 6.13M |
| 1/9/2026 | $3.18 | $3.32 | $3.17 | $3.30 | 12.61M |
| 1/8/2026 | $3.19 | $3.24 | $3.15 | $3.22 | 10.41M |
| 1/7/2026 | $3.01 | $3.26 | $3.01 | $3.19 | 21.83M |
| 1/6/2026 | $2.98 | $3.03 | $2.95 | $3.01 | 8.33M |
| 1/5/2026 | $2.96 | $3.01 | $2.94 | $2.98 | 4.46M |
| 1/2/2026 | $2.93 | $2.98 | $2.91 | $2.98 | 2.74M |
| 12/31/2025 | $2.92 | $2.95 | $2.92 | $2.93 | 1.81M |
| 12/30/2025 | $2.93 | $2.94 | $2.90 | $2.92 | 3.29M |
| 12/29/2025 | $2.98 | $2.98 | $2.88 | $2.94 | 13.14M |
| 12/24/2025 | $2.91 | $2.98 | $2.88 | $2.98 | 4.27M |
| 12/23/2025 | $2.90 | $2.93 | $2.88 | $2.91 | 3.20M |
| 12/22/2025 | $2.91 | $2.91 | $2.83 | $2.90 | 8.84M |
| 12/19/2025 | $2.87 | $2.91 | $2.87 | $2.90 | 4.96M |
| 12/18/2025 | $2.86 | $2.92 | $2.86 | $2.89 | 3.58M |
| 12/17/2025 | $2.86 | $2.90 | $2.86 | $2.88 | 4.06M |
| 12/16/2025 | $2.92 | $2.93 | $2.86 | $2.90 | 8.07M |
| 12/15/2025 | $2.91 | $2.93 | $2.89 | $2.92 | 3.62M |
| 12/12/2025 | $2.94 | $2.95 | $2.92 | $2.95 | 2.41M |
| 12/11/2025 | $2.96 | $2.98 | $2.93 | $2.94 | 3.25M |
| 12/10/2025 | $2.85 | $2.99 | $2.83 | $2.96 | 18.06M |
| 12/9/2025 | $2.88 | $2.88 | $2.82 | $2.86 | 8.17M |
| 12/8/2025 | $2.92 | $2.92 | $2.85 | $2.86 | 11.94M |
| 12/5/2025 | $2.87 | $2.93 | $2.85 | $2.92 | 8.36M |
| 12/4/2025 | $2.91 | $2.94 | $2.86 | $2.87 | 17.09M |
| 12/3/2025 | $2.90 | $2.94 | $2.87 | $2.89 | 15.89M |
| 12/2/2025 | $2.86 | $2.91 | $2.86 | $2.91 | 19.86M |
| 12/1/2025 | $2.89 | $2.94 | $2.84 | $2.89 | 20.30M |
| 11/28/2025 | $2.93 | $2.98 | $2.88 | $2.91 | 12.67M |
| 11/27/2025 | $3.05 | $3.07 | $2.75 | $2.93 | 51.35M |
| 11/26/2025 | $3.07 | $3.10 | $3.03 | $3.07 | 11.17M |
| 11/25/2025 | $3.08 | $3.11 | $3.05 | $3.10 | 7.71M |
| 11/24/2025 | $3.10 | $3.10 | $3.04 | $3.09 | 8.09M |
| 11/21/2025 | $3.15 | $3.15 | $3.09 | $3.10 | 6.86M |
| 11/20/2025 | $3.14 | $3.18 | $3.12 | $3.15 | 4.72M |
| 11/19/2025 | $3.17 | $3.17 | $3.12 | $3.15 | 7.12M |
| 11/18/2025 | $3.28 | $3.28 | $3.13 | $3.15 | 11.40M |
| 11/17/2025 | $3.26 | $3.29 | $3.22 | $3.29 | 6.18M |
| 11/14/2025 | $3.28 | $3.28 | $3.24 | $3.27 | 7.06M |
| 11/13/2025 | $3.28 | $3.31 | $3.24 | $3.30 | 9.34M |
| 11/12/2025 | $3.25 | $3.29 | $3.22 | $3.28 | 8.63M |
| 11/11/2025 | $3.21 | $3.26 | $3.15 | $3.25 | 13.48M |
| 11/10/2025 | $3.23 | $3.25 | $3.15 | $3.23 | 20.08M |
| 11/7/2025 | $3.25 | $3.25 | $3.18 | $3.23 | 4.38M |
| 11/6/2025 | $3.15 | $3.26 | $3.15 | $3.25 | 10.45M |
| 11/5/2025 | $3.11 | $3.22 | $3.05 | $3.19 | 9.85M |
| 11/4/2025 | $3.08 | $3.18 | $3.08 | $3.14 | 12.18M |
| 11/3/2025 | $3.09 | $3.13 | $3.03 | $3.10 | 7.55M |
| 10/31/2025 | $3.10 | $3.10 | $3.02 | $3.05 | 7.59M |
| 10/30/2025 | $3.07 | $3.16 | $3.06 | $3.10 | 11.74M |
| 10/28/2025 | $3.15 | $3.15 | $3.04 | $3.06 | 5.83M |
| 10/27/2025 | $3.16 | $3.17 | $3.10 | $3.13 | 6.55M |
| 10/26/2025 | $3.16 | $3.17 | $3.10 | $3.13 | 6.55M |
| 10/24/2025 | $3.16 | $3.16 | $3.09 | $3.14 | 4.97M |
| 10/23/2025 | $3.08 | $3.16 | $3.02 | $3.15 | 11.77M |
| 10/22/2025 | $3.10 | $3.13 | $3.03 | $3.11 | 11.26M |
| 10/21/2025 | $3.16 | $3.21 | $3.10 | $3.10 | 6.15M |
| 10/20/2025 | $3.10 | $3.26 | $3.09 | $3.16 | 28.20M |