0788.HK0788.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $11.54 | $11.62 | $11.40 | $11.43 | 8.42M |
| 1/12/2026 | $11.63 | $11.65 | $11.46 | $11.53 | 12.42M |
| 1/9/2026 | $11.50 | $11.62 | $11.45 | $11.62 | 10.53M |
| 1/8/2026 | $11.64 | $11.65 | $11.48 | $11.50 | 10.06M |
| 1/7/2026 | $11.62 | $11.63 | $11.50 | $11.63 | 10.87M |
| 1/6/2026 | $11.64 | $11.65 | $11.50 | $11.60 | 12.01M |
| 1/5/2026 | $11.70 | $11.72 | $11.54 | $11.61 | 10.18M |
| 1/2/2026 | $11.63 | $11.76 | $11.54 | $11.68 | 5.12M |
| 12/31/2025 | $11.60 | $11.61 | $11.52 | $11.56 | 4.35M |
| 12/30/2025 | $11.63 | $11.63 | $11.50 | $11.60 | 10.07M |
| 12/29/2025 | $11.90 | $11.95 | $11.50 | $11.57 | 17.02M |
| 12/24/2025 | $11.94 | $11.95 | $11.82 | $11.94 | 5.69M |
| 12/23/2025 | $11.90 | $12.03 | $11.84 | $11.91 | 12.62M |
| 12/22/2025 | $11.86 | $11.92 | $11.73 | $11.90 | 9.93M |
| 12/19/2025 | $11.98 | $12.02 | $11.85 | $11.86 | 17.30M |
| 12/18/2025 | $11.88 | $12.02 | $11.82 | $11.91 | 5.00M |
| 12/17/2025 | $11.90 | $11.94 | $11.80 | $11.87 | 8.52M |
| 12/16/2025 | $12.06 | $12.13 | $11.87 | $11.93 | 20.43M |
| 12/15/2025 | $12.21 | $12.27 | $12.08 | $12.20 | 15.19M |
| 12/12/2025 | $11.98 | $12.33 | $11.98 | $12.28 | 21.31M |
| 12/11/2025 | $12.21 | $12.30 | $11.96 | $12.05 | 15.24M |
| 12/10/2025 | $12.38 | $12.38 | $12.18 | $12.21 | 8.68M |
| 12/9/2025 | $12.46 | $12.50 | $12.28 | $12.33 | 9.47M |
| 12/8/2025 | $12.50 | $12.51 | $12.40 | $12.46 | 5.44M |
| 12/5/2025 | $12.59 | $12.60 | $12.30 | $12.46 | 11.75M |
| 12/4/2025 | $12.68 | $12.75 | $12.48 | $12.60 | 17.21M |
| 12/3/2025 | $12.78 | $12.78 | $12.55 | $12.68 | 17.03M |
| 12/2/2025 | $12.57 | $12.85 | $12.52 | $12.78 | 28.03M |
| 12/1/2025 | $12.48 | $12.52 | $12.35 | $12.52 | 15.21M |
| 11/28/2025 | $12.40 | $12.48 | $12.28 | $12.31 | 12.73M |
| 11/27/2025 | $12.60 | $12.69 | $12.35 | $12.49 | 16.39M |
| 11/26/2025 | $12.00 | $12.62 | $11.93 | $12.59 | 57.38M |
| 11/25/2025 | $11.90 | $11.98 | $11.86 | $11.98 | 16.81M |
| 11/24/2025 | $11.78 | $11.90 | $11.70 | $11.90 | 20.01M |
| 11/21/2025 | $11.69 | $11.82 | $11.50 | $11.76 | 23.19M |
| 11/20/2025 | $11.70 | $11.81 | $11.66 | $11.71 | 5.52M |
| 11/19/2025 | $11.63 | $11.74 | $11.58 | $11.61 | 7.36M |
| 11/18/2025 | $11.74 | $11.77 | $11.58 | $11.66 | 9.98M |
| 11/17/2025 | $11.89 | $11.89 | $11.71 | $11.74 | 8.66M |
| 11/14/2025 | $11.81 | $11.93 | $11.75 | $11.89 | 12.92M |
| 11/13/2025 | $11.91 | $11.94 | $11.74 | $11.82 | 7.06M |
| 11/12/2025 | $11.87 | $11.92 | $11.82 | $11.91 | 11.16M |
| 11/11/2025 | $11.85 | $11.88 | $11.73 | $11.87 | 12.83M |
| 11/10/2025 | $11.54 | $11.84 | $11.54 | $11.84 | 21.54M |
| 11/7/2025 | $11.41 | $11.59 | $11.29 | $11.56 | 12.08M |
| 11/6/2025 | $11.27 | $11.47 | $11.25 | $11.44 | 18.57M |
| 11/5/2025 | $11.25 | $11.27 | $11.12 | $11.27 | 14.38M |
| 11/4/2025 | $11.30 | $11.36 | $11.25 | $11.26 | 9.18M |
| 11/3/2025 | $11.20 | $11.32 | $11.20 | $11.29 | 10.74M |
| 10/31/2025 | $11.31 | $11.36 | $11.21 | $11.23 | 19.21M |
| 10/30/2025 | $11.42 | $11.45 | $11.30 | $11.31 | 16.79M |
| 10/28/2025 | $11.50 | $11.51 | $11.38 | $11.41 | 9.86M |
| 10/27/2025 | $11.46 | $11.52 | $11.38 | $11.51 | 11.73M |
| 10/26/2025 | $11.46 | $11.52 | $11.38 | $11.51 | 11.73M |
| 10/24/2025 | $11.36 | $11.46 | $11.34 | $11.46 | 6.92M |
| 10/23/2025 | $11.29 | $11.36 | $11.28 | $11.36 | 10.25M |
| 10/22/2025 | $11.44 | $11.44 | $11.26 | $11.29 | 13.36M |
| 10/21/2025 | $11.45 | $11.49 | $11.42 | $11.45 | 8.61M |
| 10/20/2025 | $11.54 | $11.55 | $11.38 | $11.41 | 9.48M |
| 10/17/2025 | $11.66 | $11.67 | $11.38 | $11.40 | 19.90M |
| 10/16/2025 | $11.55 | $11.66 | $11.55 | $11.66 | 14.99M |
| 10/15/2025 | $11.45 | $11.57 | $11.41 | $11.54 | 9.91M |