0696.HK0696.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $10.73 | $10.79 | $10.67 | $10.67 | 455,348 |
| 1/15/2026 | $10.91 | $11.04 | $10.67 | $10.71 | 6.78M |
| 1/14/2026 | $10.78 | $11.04 | $10.69 | $10.86 | 12.96M |
| 1/13/2026 | $10.63 | $10.94 | $10.63 | $10.75 | 11.46M |
| 1/12/2026 | $10.50 | $10.65 | $10.33 | $10.63 | 6.80M |
| 1/9/2026 | $10.46 | $10.54 | $10.39 | $10.50 | 4.13M |
| 1/8/2026 | $10.60 | $10.60 | $10.37 | $10.46 | 5.78M |
| 1/7/2026 | $10.61 | $10.67 | $10.54 | $10.59 | 7.02M |
| 1/6/2026 | $10.41 | $10.65 | $10.38 | $10.60 | 7.75M |
| 1/5/2026 | $10.38 | $10.41 | $10.28 | $10.41 | 6.23M |
| 1/2/2026 | $10.30 | $10.46 | $10.25 | $10.45 | 2.11M |
| 12/31/2025 | $10.29 | $10.34 | $10.21 | $10.28 | 2.48M |
| 12/30/2025 | $10.39 | $10.39 | $10.25 | $10.26 | 5.53M |
| 12/29/2025 | $10.56 | $10.61 | $10.26 | $10.29 | 8.83M |
| 12/24/2025 | $10.55 | $10.61 | $10.49 | $10.56 | 1.72M |
| 12/23/2025 | $10.71 | $10.71 | $10.49 | $10.55 | 5.76M |
| 12/22/2025 | $10.88 | $10.89 | $10.58 | $10.72 | 7.97M |
| 12/19/2025 | $10.84 | $10.88 | $10.73 | $10.84 | 9.73M |
| 12/18/2025 | $10.75 | $10.82 | $10.66 | $10.76 | 6.47M |
| 12/17/2025 | $10.65 | $10.79 | $10.65 | $10.75 | 3.99M |
| 12/16/2025 | $10.70 | $10.89 | $10.61 | $10.66 | 7.51M |
| 12/15/2025 | $10.56 | $10.71 | $10.50 | $10.68 | 4.35M |
| 12/12/2025 | $10.45 | $10.54 | $10.40 | $10.50 | 2.44M |
| 12/11/2025 | $10.46 | $10.47 | $10.35 | $10.38 | 3.96M |
| 12/10/2025 | $10.35 | $10.43 | $10.30 | $10.36 | 4.17M |
| 12/9/2025 | $10.70 | $10.70 | $10.33 | $10.33 | 7.09M |
| 12/8/2025 | $10.76 | $10.76 | $10.65 | $10.69 | 3.97M |
| 12/5/2025 | $10.68 | $10.80 | $10.62 | $10.72 | 7.72M |
| 12/4/2025 | $10.75 | $10.77 | $10.57 | $10.75 | 11.41M |
| 12/3/2025 | $10.82 | $10.91 | $10.68 | $10.75 | 11.41M |
| 12/2/2025 | $10.60 | $10.81 | $10.53 | $10.79 | 7.91M |
| 12/1/2025 | $10.50 | $10.67 | $10.50 | $10.63 | 3.40M |
| 11/28/2025 | $10.66 | $10.66 | $10.50 | $10.53 | 4.30M |
| 11/27/2025 | $10.66 | $10.77 | $10.54 | $10.64 | 3.40M |
| 11/26/2025 | $10.57 | $10.87 | $10.57 | $10.60 | 6.81M |
| 11/25/2025 | $10.65 | $10.82 | $10.59 | $10.67 | 22.09M |
| 11/24/2025 | $10.46 | $10.57 | $10.28 | $10.50 | 68.60M |
| 11/21/2025 | $10.44 | $10.56 | $10.34 | $10.46 | 9.47M |
| 11/20/2025 | $10.42 | $10.71 | $10.42 | $10.52 | 5.32M |
| 11/19/2025 | $10.62 | $10.62 | $10.40 | $10.40 | 6.55M |
| 11/18/2025 | $10.88 | $10.88 | $10.52 | $10.61 | 6.69M |
| 11/17/2025 | $10.75 | $10.86 | $10.60 | $10.83 | 7.98M |
| 11/14/2025 | $11.07 | $11.07 | $10.78 | $10.78 | 10.17M |
| 11/13/2025 | $11.25 | $11.36 | $11.02 | $11.14 | 7.03M |
| 11/12/2025 | $11.19 | $11.55 | $11.17 | $11.25 | 11.51M |
| 11/11/2025 | $11.12 | $11.17 | $10.99 | $11.17 | 6.94M |
| 11/10/2025 | $10.73 | $11.17 | $10.68 | $11.08 | 11.20M |
| 11/7/2025 | $10.74 | $10.95 | $10.69 | $10.72 | 7.34M |
| 11/6/2025 | $10.41 | $10.90 | $10.34 | $10.77 | 13.16M |
| 11/5/2025 | $10.22 | $10.41 | $10.14 | $10.41 | 4.56M |
| 11/4/2025 | $10.33 | $10.43 | $10.21 | $10.26 | 5.98M |
| 11/3/2025 | $10.30 | $10.37 | $10.15 | $10.32 | 4.44M |
| 10/31/2025 | $10.35 | $10.38 | $10.22 | $10.24 | 5.48M |
| 10/30/2025 | $10.53 | $10.56 | $10.27 | $10.35 | 7.62M |
| 10/28/2025 | $10.65 | $10.65 | $10.50 | $10.59 | 6.37M |
| 10/27/2025 | $10.52 | $10.64 | $10.48 | $10.64 | 6.37M |
| 10/26/2025 | $10.52 | $10.64 | $10.48 | $10.64 | 5.69M |
| 10/24/2025 | $10.61 | $10.65 | $10.44 | $10.52 | 4.05M |
| 10/23/2025 | $10.40 | $10.62 | $10.40 | $10.60 | 7.64M |
| 10/22/2025 | $10.41 | $10.52 | $10.37 | $10.47 | 2.95M |
| 10/21/2025 | $10.42 | $10.59 | $10.42 | $10.46 | 6.65M |
| 10/20/2025 | $10.24 | $10.42 | $10.16 | $10.42 | 6.61M |