0753.HK0753.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.96 | $7.05 | $6.82 | $6.91 | 27.29M |
| 1/15/2026 | $6.80 | $7.06 | $6.80 | $6.91 | 24.66M |
| 1/14/2026 | $6.98 | $7.08 | $6.79 | $6.92 | 29.51M |
| 1/13/2026 | $7.01 | $7.14 | $6.90 | $6.95 | 33.25M |
| 1/12/2026 | $7.03 | $7.35 | $6.95 | $7.09 | 22.72M |
| 1/9/2026 | $7.28 | $7.32 | $7.08 | $7.14 | 14.33M |
| 1/8/2026 | $7.15 | $7.40 | $7.13 | $7.29 | 16.65M |
| 1/7/2026 | $7.29 | $7.40 | $7.18 | $7.21 | 15.22M |
| 1/6/2026 | $7.09 | $7.32 | $6.90 | $7.29 | 33.73M |
| 1/5/2026 | $7.11 | $7.24 | $6.98 | $7.15 | 32.78M |
| 1/2/2026 | $7.07 | $7.12 | $6.92 | $7.11 | 5.67M |
| 12/31/2025 | $6.94 | $7.12 | $6.80 | $7.07 | 16.41M |
| 12/30/2025 | $7.03 | $7.03 | $6.79 | $6.84 | 20.79M |
| 12/29/2025 | $6.80 | $7.14 | $6.80 | $6.97 | 30.40M |
| 12/24/2025 | $6.81 | $6.86 | $6.69 | $6.80 | 12.30M |
| 12/23/2025 | $6.90 | $6.97 | $6.77 | $6.92 | 22.22M |
| 12/22/2025 | $6.86 | $7.04 | $6.86 | $6.94 | 13.92M |
| 12/19/2025 | $7.04 | $7.09 | $6.89 | $6.96 | 22.65M |
| 12/18/2025 | $6.80 | $7.10 | $6.72 | $7.05 | 58.68M |
| 12/17/2025 | $6.49 | $6.90 | $6.49 | $6.73 | 51.63M |
| 12/16/2025 | $6.30 | $6.58 | $6.30 | $6.47 | 18.68M |
| 12/15/2025 | $6.23 | $6.38 | $6.15 | $6.37 | 11.67M |
| 12/12/2025 | $6.25 | $6.44 | $6.21 | $6.28 | 14.18M |
| 12/11/2025 | $6.35 | $6.43 | $6.19 | $6.22 | 9.60M |
| 12/10/2025 | $6.40 | $6.40 | $6.26 | $6.27 | 9.60M |
| 12/9/2025 | $6.36 | $6.53 | $6.29 | $6.33 | 13.97M |
| 12/8/2025 | $6.46 | $6.48 | $6.22 | $6.40 | 14.84M |
| 12/5/2025 | $6.64 | $6.64 | $6.38 | $6.44 | 13.10M |
| 12/4/2025 | $6.65 | $6.71 | $6.52 | $6.55 | 9.17M |
| 12/3/2025 | $6.54 | $6.69 | $6.44 | $6.65 | 14.74M |
| 12/2/2025 | $6.64 | $6.68 | $6.43 | $6.53 | 10.47M |
| 12/1/2025 | $6.33 | $6.70 | $6.30 | $6.64 | 23.59M |
| 11/28/2025 | $6.36 | $6.48 | $6.27 | $6.33 | 7.17M |
| 11/27/2025 | $6.44 | $6.47 | $6.26 | $6.38 | 10.97M |
| 11/26/2025 | $6.26 | $6.54 | $6.21 | $6.45 | 22.69M |
| 11/25/2025 | $6.44 | $6.44 | $6.13 | $6.19 | 33.80M |
| 11/24/2025 | $6.41 | $6.47 | $6.27 | $6.40 | 17.88M |
| 11/21/2025 | $6.56 | $6.69 | $6.40 | $6.41 | 18.98M |
| 11/20/2025 | $6.64 | $6.88 | $6.57 | $6.59 | 34.24M |
| 11/19/2025 | $6.46 | $6.65 | $6.42 | $6.59 | 21.14M |
| 11/18/2025 | $6.45 | $6.54 | $6.33 | $6.42 | 16.68M |
| 11/17/2025 | $6.31 | $6.46 | $6.30 | $6.45 | 20.60M |
| 11/14/2025 | $6.63 | $6.63 | $6.48 | $6.50 | 14.69M |
| 11/13/2025 | $6.63 | $6.73 | $6.54 | $6.64 | 25.09M |
| 11/12/2025 | $6.57 | $6.62 | $6.42 | $6.53 | 18.84M |
| 11/11/2025 | $6.52 | $6.60 | $6.45 | $6.56 | 16.18M |
| 11/10/2025 | $6.14 | $6.65 | $6.14 | $6.49 | 42.45M |
| 11/7/2025 | $6.25 | $6.34 | $6.14 | $6.18 | 15.65M |
| 11/6/2025 | $6.09 | $6.37 | $6.09 | $6.28 | 34.39M |
| 11/5/2025 | $5.87 | $6.13 | $5.74 | $6.09 | 25.62M |
| 11/4/2025 | $5.86 | $6.09 | $5.83 | $5.87 | 18.96M |
| 11/3/2025 | $5.74 | $5.97 | $5.61 | $5.94 | 34.49M |
| 10/31/2025 | $6.05 | $6.05 | $5.47 | $5.71 | 101.91M |
| 10/30/2025 | $6.20 | $6.28 | $6.06 | $6.11 | 20.08M |
| 10/28/2025 | $6.25 | $6.43 | $6.16 | $6.20 | 21.57M |
| 10/27/2025 | $6.13 | $6.24 | $6.11 | $6.22 | 21.57M |
| 10/26/2025 | $6.13 | $6.24 | $6.11 | $6.22 | 13.54M |
| 10/24/2025 | $6.21 | $6.24 | $6.04 | $6.16 | 15.80M |
| 10/23/2025 | $6.20 | $6.25 | $6.01 | $6.21 | 24.01M |
| 10/22/2025 | $6.18 | $6.28 | $6.12 | $6.20 | 29.50M |
| 10/21/2025 | $6.24 | $6.27 | $6.11 | $6.23 | 33.89M |
| 10/20/2025 | $5.88 | $6.29 | $5.88 | $6.19 | 55.39M |