0688.HK0688.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $13.05 | $13.28 | $12.88 | $12.88 | 16.70M |
| 1/12/2026 | $13.10 | $13.10 | $12.81 | $13.05 | 17.43M |
| 1/9/2026 | $13.12 | $13.24 | $12.86 | $13.02 | 25.00M |
| 1/8/2026 | $12.89 | $13.05 | $12.77 | $13.01 | 13.67M |
| 1/7/2026 | $13.12 | $13.22 | $12.89 | $12.98 | 15.95M |
| 1/6/2026 | $12.84 | $13.42 | $12.75 | $13.19 | 46.08M |
| 1/5/2026 | $12.50 | $12.95 | $12.38 | $12.83 | 33.75M |
| 1/2/2026 | $12.37 | $12.49 | $12.28 | $12.49 | 5.32M |
| 12/31/2025 | $12.33 | $12.55 | $12.23 | $12.25 | 16.94M |
| 12/30/2025 | $12.33 | $12.46 | $12.22 | $12.43 | 21.41M |
| 12/29/2025 | $12.40 | $12.51 | $12.23 | $12.33 | 25.31M |
| 12/24/2025 | $12.20 | $12.38 | $12.17 | $12.25 | 7.77M |
| 12/23/2025 | $12.20 | $12.33 | $12.13 | $12.20 | 14.11M |
| 12/22/2025 | $12.03 | $12.18 | $12.03 | $12.12 | 14.33M |
| 12/19/2025 | $12.16 | $12.16 | $11.96 | $12.03 | 18.65M |
| 12/18/2025 | $12.11 | $12.11 | $11.91 | $12.06 | 31.65M |
| 12/17/2025 | $12.20 | $12.29 | $12.11 | $12.21 | 17.37M |
| 12/16/2025 | $12.48 | $12.50 | $12.14 | $12.20 | 21.60M |
| 12/15/2025 | $12.73 | $12.73 | $12.48 | $12.50 | 14.30M |
| 12/12/2025 | $12.60 | $12.73 | $12.54 | $12.73 | 24.22M |
| 12/11/2025 | $12.70 | $12.71 | $12.50 | $12.57 | 13.74M |
| 12/10/2025 | $12.73 | $12.79 | $12.45 | $12.62 | 20.41M |
| 12/9/2025 | $13.01 | $13.02 | $12.56 | $12.60 | 33.61M |
| 12/8/2025 | $13.18 | $13.28 | $13.00 | $13.01 | 13.40M |
| 12/5/2025 | $13.17 | $13.24 | $13.01 | $13.18 | 21.23M |
| 12/4/2025 | $13.22 | $13.22 | $13.06 | $13.14 | 10.16M |
| 12/3/2025 | $13.22 | $13.32 | $13.06 | $13.08 | 16.02M |
| 12/2/2025 | $13.22 | $13.31 | $13.14 | $13.26 | 18.23M |
| 12/1/2025 | $13.29 | $13.43 | $13.18 | $13.25 | 22.26M |
| 11/28/2025 | $13.90 | $13.90 | $13.28 | $13.29 | 33.04M |
| 11/27/2025 | $14.15 | $14.15 | $13.64 | $13.68 | 28.27M |
| 11/26/2025 | $14.13 | $14.25 | $14.02 | $14.06 | 18.43M |
| 11/25/2025 | $14.06 | $14.20 | $14.00 | $14.06 | 20.46M |
| 11/24/2025 | $13.93 | $14.24 | $13.90 | $13.98 | 36.14M |
| 11/21/2025 | $13.69 | $13.96 | $13.54 | $13.66 | 23.80M |
| 11/20/2025 | $13.39 | $13.96 | $13.23 | $13.72 | 35.71M |
| 11/19/2025 | $13.43 | $13.59 | $13.25 | $13.39 | 12.60M |
| 11/18/2025 | $13.60 | $13.60 | $13.35 | $13.43 | 17.66M |
| 11/17/2025 | $13.70 | $13.76 | $13.58 | $13.64 | 9.40M |
| 11/14/2025 | $13.79 | $13.86 | $13.64 | $13.73 | 12.71M |
| 11/13/2025 | $13.77 | $13.89 | $13.61 | $13.87 | 21.67M |
| 11/12/2025 | $13.44 | $13.78 | $13.42 | $13.67 | 26.04M |
| 11/11/2025 | $13.28 | $13.45 | $13.24 | $13.29 | 23.36M |
| 11/10/2025 | $12.94 | $13.26 | $12.94 | $13.23 | 20.04M |
| 11/7/2025 | $13.07 | $13.17 | $12.94 | $12.99 | 8.72M |
| 11/6/2025 | $13.00 | $13.07 | $12.96 | $13.07 | 11.50M |
| 11/5/2025 | $13.00 | $13.00 | $12.69 | $12.90 | 17.20M |
| 11/4/2025 | $13.19 | $13.26 | $12.93 | $12.98 | 12.24M |
| 11/3/2025 | $13.10 | $13.15 | $12.96 | $13.14 | 13.34M |
| 10/31/2025 | $13.24 | $13.24 | $13.01 | $13.03 | 22.57M |
| 10/30/2025 | $13.69 | $13.73 | $13.05 | $13.24 | 59.87M |
| 10/28/2025 | $13.84 | $13.84 | $13.62 | $13.69 | 16.44M |
| 10/27/2025 | $13.80 | $13.95 | $13.72 | $13.72 | 13.88M |
| 10/24/2025 | $13.83 | $13.97 | $13.70 | $13.74 | 16.26M |
| 10/23/2025 | $13.82 | $13.97 | $13.77 | $13.84 | 18.98M |
| 10/22/2025 | $13.95 | $14.16 | $13.84 | $13.87 | 11.17M |
| 10/21/2025 | $14.06 | $14.34 | $13.98 | $14.05 | 14.43M |
| 10/20/2025 | $14.10 | $14.19 | $13.95 | $14.05 | 18.58M |
| 10/17/2025 | $13.95 | $14.43 | $13.86 | $13.90 | 27.62M |
| 10/16/2025 | $14.04 | $14.19 | $13.92 | $14.15 | 24.52M |
| 10/15/2025 | $14.03 | $14.32 | $14.00 | $14.25 | 27.06M |