0754.HK0754.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.15 | $3.27 | $3.14 | $3.22 | 4.48M |
| 1/14/2026 | $3.15 | $3.15 | $3.07 | $3.13 | 2.68M |
| 1/13/2026 | $3.20 | $3.23 | $3.08 | $3.09 | 3.40M |
| 1/12/2026 | $3.32 | $3.33 | $3.15 | $3.17 | 3.06M |
| 1/9/2026 | $3.19 | $3.33 | $3.14 | $3.33 | 5.37M |
| 1/8/2026 | $3.12 | $3.18 | $3.08 | $3.17 | 2.77M |
| 1/7/2026 | $3.05 | $3.14 | $3.02 | $3.13 | 3.73M |
| 1/6/2026 | $2.98 | $3.06 | $2.98 | $3.04 | 2.69M |
| 1/5/2026 | $2.95 | $3.03 | $2.93 | $2.98 | 2.29M |
| 1/2/2026 | $2.98 | $2.98 | $2.89 | $2.94 | 578,728 |
| 12/31/2025 | $2.95 | $3.00 | $2.89 | $2.99 | 4.62M |
| 12/30/2025 | $3.01 | $3.01 | $2.90 | $2.92 | 2.55M |
| 12/29/2025 | $3.09 | $3.09 | $2.95 | $2.97 | 3.46M |
| 12/24/2025 | $3.01 | $3.07 | $3.00 | $3.07 | 3.41M |
| 12/23/2025 | $3.05 | $3.06 | $3.00 | $3.01 | 1.77M |
| 12/22/2025 | $3.05 | $3.07 | $3.04 | $3.05 | 1.17M |
| 12/19/2025 | $3.02 | $3.05 | $3.00 | $3.05 | 3.61M |
| 12/18/2025 | $3.04 | $3.04 | $3.00 | $3.02 | 2.94M |
| 12/17/2025 | $3.03 | $3.05 | $2.99 | $3.04 | 3.04M |
| 12/16/2025 | $3.03 | $3.03 | $2.97 | $3.03 | 4.50M |
| 12/15/2025 | $3.07 | $3.07 | $3.00 | $3.01 | 4.46M |
| 12/12/2025 | $3.04 | $3.06 | $3.02 | $3.06 | 2.58M |
| 12/11/2025 | $3.11 | $3.11 | $2.99 | $3.03 | 3.79M |
| 12/10/2025 | $3.05 | $3.14 | $3.02 | $3.07 | 4.97M |
| 12/9/2025 | $3.03 | $3.09 | $2.95 | $3.05 | 7.14M |
| 12/8/2025 | $3.07 | $3.07 | $3.00 | $3.03 | 4.01M |
| 12/5/2025 | $3.04 | $3.07 | $2.97 | $3.06 | 4.63M |
| 12/4/2025 | $3.03 | $3.04 | $2.98 | $3.02 | 3.65M |
| 12/3/2025 | $3.03 | $3.03 | $2.96 | $3.02 | 2.80M |
| 12/2/2025 | $3.00 | $3.05 | $2.99 | $3.03 | 2.39M |
| 12/1/2025 | $3.00 | $3.05 | $2.98 | $3.00 | 1.10M |
| 11/28/2025 | $3.01 | $3.03 | $2.97 | $3.03 | 687,968 |
| 11/27/2025 | $3.06 | $3.06 | $2.98 | $3.01 | 2.50M |
| 11/26/2025 | $3.02 | $3.05 | $3.01 | $3.04 | 463,500 |
| 11/25/2025 | $3.06 | $3.08 | $3.00 | $3.01 | 1.09M |
| 11/24/2025 | $3.03 | $3.10 | $3.02 | $3.06 | 2.65M |
| 11/21/2025 | $3.06 | $3.06 | $2.99 | $3.03 | 518,000 |
| 11/20/2025 | $3.01 | $3.10 | $2.98 | $3.05 | 1.85M |
| 11/19/2025 | $3.07 | $3.07 | $2.98 | $3.01 | 1.29M |
| 11/18/2025 | $3.11 | $3.11 | $3.04 | $3.06 | 1.07M |
| 11/17/2025 | $3.17 | $3.17 | $3.11 | $3.12 | 733,800 |
| 11/14/2025 | $3.22 | $3.22 | $3.16 | $3.18 | 400,772 |
| 11/13/2025 | $3.22 | $3.25 | $3.18 | $3.24 | 739,532 |
| 11/12/2025 | $3.18 | $3.23 | $3.18 | $3.20 | 894,487 |
| 11/11/2025 | $3.19 | $3.21 | $3.16 | $3.19 | 501,600 |
| 11/10/2025 | $3.10 | $3.18 | $3.09 | $3.17 | 408,100 |
| 11/7/2025 | $3.15 | $3.16 | $3.11 | $3.12 | 877,470 |
| 11/6/2025 | $3.14 | $3.14 | $3.09 | $3.14 | 841,080 |
| 11/5/2025 | $3.15 | $3.15 | $3.06 | $3.10 | 1.02M |
| 11/4/2025 | $3.17 | $3.17 | $3.11 | $3.14 | 1.07M |
| 11/3/2025 | $3.17 | $3.17 | $3.12 | $3.15 | 646,600 |
| 10/31/2025 | $3.22 | $3.22 | $3.12 | $3.15 | 1.42M |
| 10/30/2025 | $3.19 | $3.20 | $3.13 | $3.19 | 1.57M |
| 10/28/2025 | $3.21 | $3.23 | $3.16 | $3.20 | 947,158 |
| 10/27/2025 | $3.22 | $3.23 | $3.19 | $3.21 | 1.94M |
| 10/24/2025 | $3.26 | $3.26 | $3.18 | $3.19 | 689,674 |
| 10/23/2025 | $3.23 | $3.23 | $3.15 | $3.22 | 1.92M |
| 10/22/2025 | $3.26 | $3.28 | $3.22 | $3.23 | 995,900 |
| 10/21/2025 | $3.23 | $3.31 | $3.22 | $3.28 | 1.14M |
| 10/20/2025 | $3.20 | $3.23 | $3.18 | $3.20 | 778,800 |