0670.HK0670.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $5.17 | $5.34 | $5.10 | $5.16 | 15.79M |
| 1/13/2026 | $5.23 | $5.38 | $5.13 | $5.26 | 16.08M |
| 1/12/2026 | $5.30 | $5.43 | $5.20 | $5.29 | 19.53M |
| 1/9/2026 | $5.58 | $5.58 | $5.26 | $5.30 | 15.78M |
| 1/8/2026 | $5.50 | $5.60 | $5.41 | $5.53 | 8.49M |
| 1/7/2026 | $5.50 | $5.69 | $5.48 | $5.53 | 11.61M |
| 1/6/2026 | $5.45 | $5.65 | $5.30 | $5.59 | 17.86M |
| 1/5/2026 | $5.32 | $5.54 | $5.28 | $5.46 | 25.80M |
| 1/2/2026 | $5.35 | $5.35 | $5.13 | $5.32 | 6.26M |
| 12/31/2025 | $5.08 | $5.35 | $5.07 | $5.33 | 19.64M |
| 12/30/2025 | $5.20 | $5.23 | $5.02 | $5.08 | 22.75M |
| 12/29/2025 | $5.10 | $5.36 | $5.05 | $5.16 | 36.15M |
| 12/24/2025 | $5.16 | $5.18 | $5.03 | $5.10 | 15.37M |
| 12/23/2025 | $5.32 | $5.35 | $5.13 | $5.17 | 21.01M |
| 12/22/2025 | $5.40 | $5.40 | $5.25 | $5.32 | 15.05M |
| 12/19/2025 | $5.31 | $5.40 | $5.20 | $5.40 | 28.65M |
| 12/18/2025 | $4.96 | $5.37 | $4.91 | $5.35 | 52.37M |
| 12/17/2025 | $4.87 | $5.14 | $4.85 | $4.95 | 55.61M |
| 12/16/2025 | $4.66 | $4.88 | $4.65 | $4.77 | 16.30M |
| 12/15/2025 | $4.52 | $4.71 | $4.50 | $4.69 | 9.85M |
| 12/12/2025 | $4.59 | $4.73 | $4.52 | $4.60 | 11.42M |
| 12/11/2025 | $4.65 | $4.70 | $4.50 | $4.53 | 9.43M |
| 12/10/2025 | $4.63 | $4.65 | $4.55 | $4.57 | 8.66M |
| 12/9/2025 | $4.74 | $4.79 | $4.58 | $4.59 | 12.35M |
| 12/8/2025 | $4.71 | $4.86 | $4.60 | $4.82 | 13.78M |
| 12/5/2025 | $4.79 | $4.81 | $4.64 | $4.74 | 13.05M |
| 12/4/2025 | $4.80 | $4.88 | $4.77 | $4.79 | 9.04M |
| 12/3/2025 | $4.74 | $4.88 | $4.65 | $4.85 | 18.00M |
| 12/2/2025 | $4.72 | $4.74 | $4.57 | $4.74 | 13.73M |
| 12/1/2025 | $4.54 | $4.71 | $4.49 | $4.70 | 9.35M |
| 11/28/2025 | $4.61 | $4.66 | $4.52 | $4.59 | 8.13M |
| 11/27/2025 | $4.56 | $4.69 | $4.37 | $4.59 | 24.59M |
| 11/26/2025 | $4.31 | $4.68 | $4.31 | $4.61 | 32.79M |
| 11/25/2025 | $4.59 | $4.60 | $4.19 | $4.31 | 62.10M |
| 11/24/2025 | $4.66 | $4.70 | $4.46 | $4.58 | 16.54M |
| 11/21/2025 | $4.69 | $4.88 | $4.61 | $4.64 | 14.28M |
| 11/20/2025 | $4.75 | $4.99 | $4.75 | $4.87 | 26.93M |
| 11/19/2025 | $4.65 | $4.92 | $4.65 | $4.75 | 29.54M |
| 11/18/2025 | $4.70 | $4.83 | $4.66 | $4.73 | 17.17M |
| 11/17/2025 | $4.45 | $4.75 | $4.30 | $4.74 | 37.49M |
| 11/14/2025 | $4.62 | $4.77 | $4.56 | $4.61 | 20.38M |
| 11/13/2025 | $4.64 | $4.74 | $4.58 | $4.71 | 39.18M |
| 11/12/2025 | $4.57 | $4.65 | $4.50 | $4.60 | 21.34M |
| 11/11/2025 | $4.50 | $4.70 | $4.50 | $4.58 | 29.27M |
| 11/10/2025 | $4.30 | $4.57 | $4.30 | $4.50 | 24.74M |
| 11/7/2025 | $4.40 | $4.41 | $4.25 | $4.30 | 15.11M |
| 11/6/2025 | $4.40 | $4.56 | $4.29 | $4.40 | 36.37M |
| 11/5/2025 | $4.15 | $4.39 | $4.00 | $4.35 | 32.55M |
| 11/4/2025 | $4.15 | $4.23 | $4.13 | $4.16 | 17.42M |
| 11/3/2025 | $3.97 | $4.17 | $3.92 | $4.15 | 18.13M |
| 10/31/2025 | $3.99 | $4.09 | $3.91 | $3.99 | 16.52M |
| 10/30/2025 | $4.02 | $4.06 | $3.91 | $3.99 | 28.89M |
| 10/28/2025 | $4.02 | $4.19 | $4.01 | $4.06 | 42.11M |
| 10/27/2025 | $3.98 | $4.07 | $3.95 | $4.06 | 41.97M |
| 10/26/2025 | $3.98 | $4.07 | $3.95 | $4.06 | 12.28M |
| 10/24/2025 | $4.00 | $4.06 | $3.88 | $4.03 | 20.12M |
| 10/23/2025 | $4.10 | $4.13 | $3.93 | $4.05 | 23.85M |
| 10/22/2025 | $3.99 | $4.16 | $3.90 | $4.15 | 36.28M |
| 10/21/2025 | $3.97 | $4.04 | $3.82 | $3.99 | 38.79M |
| 10/20/2025 | $3.64 | $3.97 | $3.63 | $3.93 | 53.48M |
| 10/17/2025 | $3.54 | $3.70 | $3.54 | $3.58 | 39.30M |