0811.HK0811.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $10.54 | $10.78 | $10.54 | $10.60 | 2.08M |
| 1/13/2026 | $10.70 | $10.70 | $10.51 | $10.54 | 1.89M |
| 1/12/2026 | $10.51 | $10.67 | $10.49 | $10.58 | 1.12M |
| 1/9/2026 | $10.36 | $10.77 | $10.30 | $10.55 | 3.59M |
| 1/8/2026 | $10.11 | $10.35 | $10.06 | $10.35 | 903,000 |
| 1/7/2026 | $10.08 | $10.24 | $10.08 | $10.20 | 923,000 |
| 1/6/2026 | $10.10 | $10.19 | $10.05 | $10.12 | 719,000 |
| 1/5/2026 | $10.12 | $10.38 | $10.06 | $10.07 | 1.04M |
| 1/2/2026 | $10.21 | $10.21 | $10.08 | $10.09 | 189,746 |
| 12/31/2025 | $10.11 | $10.27 | $10.10 | $10.24 | 829,000 |
| 12/30/2025 | $10.17 | $10.18 | $10.01 | $10.03 | 1.11M |
| 12/29/2025 | $10.34 | $10.39 | $10.08 | $10.16 | 1.16M |
| 12/24/2025 | $10.29 | $10.34 | $10.25 | $10.34 | 162,000 |
| 12/23/2025 | $10.30 | $10.34 | $10.25 | $10.27 | 996,000 |
| 12/22/2025 | $10.45 | $10.45 | $10.28 | $10.29 | 731,000 |
| 12/19/2025 | $10.53 | $10.53 | $10.36 | $10.45 | 562,000 |
| 12/18/2025 | $10.22 | $10.41 | $10.22 | $10.39 | 917,000 |
| 12/17/2025 | $10.36 | $10.45 | $10.25 | $10.25 | 1.33M |
| 12/16/2025 | $10.44 | $10.48 | $10.33 | $10.37 | 1.34M |
| 12/15/2025 | $10.28 | $10.59 | $10.28 | $10.49 | 1.45M |
| 12/12/2025 | $10.35 | $10.35 | $10.22 | $10.31 | 361,000 |
| 12/11/2025 | $10.30 | $10.35 | $10.19 | $10.21 | 815,210 |
| 12/10/2025 | $10.28 | $10.30 | $10.20 | $10.30 | 457,000 |
| 12/9/2025 | $10.42 | $10.42 | $10.25 | $10.29 | 1.39M |
| 12/8/2025 | $10.60 | $10.60 | $10.38 | $10.42 | 1.68M |
| 12/5/2025 | $10.68 | $10.68 | $10.53 | $10.59 | 605,600 |
| 12/4/2025 | $10.59 | $10.63 | $10.57 | $10.62 | 514,000 |
| 12/3/2025 | $10.60 | $10.64 | $10.56 | $10.58 | 641,000 |
| 12/2/2025 | $10.55 | $10.65 | $10.55 | $10.65 | 632,700 |
| 12/1/2025 | $10.40 | $10.69 | $10.40 | $10.69 | 655,000 |
| 11/28/2025 | $10.35 | $10.49 | $10.35 | $10.46 | 509,000 |
| 11/27/2025 | $10.59 | $10.59 | $10.35 | $10.44 | 483,000 |
| 11/26/2025 | $10.59 | $10.69 | $10.43 | $10.47 | 787,746 |
| 11/25/2025 | $10.53 | $10.66 | $10.53 | $10.59 | 377,350 |
| 11/24/2025 | $10.58 | $10.58 | $10.31 | $10.53 | 371,000 |
| 11/21/2025 | $10.38 | $10.45 | $10.33 | $10.38 | 646,990 |
| 11/20/2025 | $10.62 | $10.62 | $10.44 | $10.49 | 482,000 |
| 11/19/2025 | $10.54 | $10.55 | $10.35 | $10.48 | 710,450 |
| 11/18/2025 | $10.52 | $10.52 | $10.35 | $10.37 | 909,000 |
| 11/17/2025 | $10.60 | $10.61 | $10.51 | $10.56 | 849,000 |
| 11/14/2025 | $10.70 | $10.75 | $10.63 | $10.69 | 1.17M |
| 11/13/2025 | $10.88 | $10.88 | $10.69 | $10.71 | 487,800 |
| 11/12/2025 | $10.82 | $10.90 | $10.68 | $10.75 | 984,434 |
| 11/11/2025 | $10.71 | $10.85 | $10.66 | $10.78 | 1.60M |
| 11/10/2025 | $10.42 | $10.85 | $10.42 | $10.75 | 2.63M |
| 11/7/2025 | $10.30 | $10.46 | $10.20 | $10.46 | 2.09M |
| 11/6/2025 | $10.37 | $10.45 | $10.29 | $10.32 | 1.74M |
| 11/5/2025 | $10.20 | $10.37 | $10.14 | $10.37 | 1.01M |
| 11/4/2025 | $10.45 | $10.45 | $10.23 | $10.29 | 1.27M |
| 11/3/2025 | $10.49 | $10.49 | $10.26 | $10.28 | 1.08M |
| 10/31/2025 | $10.38 | $10.50 | $10.17 | $10.42 | 4.41M |
| 10/30/2025 | $10.55 | $10.63 | $10.47 | $10.54 | 1.68M |
| 10/28/2025 | $10.60 | $10.64 | $10.54 | $10.56 | 590,864 |
| 10/27/2025 | $10.57 | $10.74 | $10.54 | $10.60 | 872,080 |
| 10/26/2025 | $10.57 | $10.74 | $10.54 | $10.60 | 872,080 |
| 10/24/2025 | $10.73 | $10.80 | $10.71 | $10.76 | 848,000 |
| 10/23/2025 | $10.75 | $10.75 | $10.56 | $10.73 | 906,452 |
| 10/22/2025 | $10.58 | $10.72 | $10.58 | $10.67 | 458,918 |
| 10/21/2025 | $10.72 | $10.79 | $10.63 | $10.63 | 1.59M |
| 10/20/2025 | $10.72 | $10.72 | $10.55 | $10.63 | 1.05M |
| 10/17/2025 | $10.77 | $10.79 | $10.51 | $10.60 | 1.28M |
| 10/16/2025 | $10.76 | $10.85 | $10.75 | $10.77 | 720,000 |