0819.HK0819.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.33 | $7.48 | $7.29 | $7.35 | 2.89M |
| 1/14/2026 | $7.34 | $7.46 | $7.26 | $7.33 | 9.71M |
| 1/13/2026 | $7.32 | $7.51 | $7.25 | $7.38 | 6.16M |
| 1/12/2026 | $7.41 | $7.57 | $7.22 | $7.28 | 10.46M |
| 1/9/2026 | $7.22 | $7.55 | $7.19 | $7.39 | 10.24M |
| 1/8/2026 | $7.12 | $7.27 | $7.01 | $7.22 | 8.76M |
| 1/7/2026 | $7.15 | $7.24 | $7.05 | $7.08 | 4.81M |
| 1/6/2026 | $7.02 | $7.20 | $7.02 | $7.17 | 8.08M |
| 1/5/2026 | $7.09 | $7.18 | $6.95 | $6.99 | 10.77M |
| 1/2/2026 | $7.09 | $7.17 | $6.98 | $7.14 | 1.30M |
| 12/31/2025 | $7.17 | $7.17 | $7.07 | $7.09 | 1.51M |
| 12/30/2025 | $7.07 | $7.18 | $7.03 | $7.14 | 3.27M |
| 12/29/2025 | $7.12 | $7.32 | $7.04 | $7.06 | 4.83M |
| 12/24/2025 | $7.13 | $7.14 | $7.05 | $7.07 | 1.83M |
| 12/23/2025 | $7.15 | $7.24 | $7.07 | $7.10 | 3.23M |
| 12/22/2025 | $7.26 | $7.31 | $7.11 | $7.14 | 3.27M |
| 12/19/2025 | $7.14 | $7.24 | $7.11 | $7.23 | 3.31M |
| 12/18/2025 | $7.16 | $7.16 | $7.07 | $7.10 | 2.71M |
| 12/17/2025 | $7.16 | $7.18 | $7.07 | $7.18 | 2.70M |
| 12/16/2025 | $7.29 | $7.29 | $7.01 | $7.07 | 6.18M |
| 12/15/2025 | $7.34 | $7.36 | $7.25 | $7.28 | 3.47M |
| 12/12/2025 | $7.27 | $7.40 | $7.26 | $7.33 | 3.91M |
| 12/11/2025 | $7.36 | $7.44 | $7.24 | $7.26 | 5.20M |
| 12/10/2025 | $7.44 | $7.44 | $7.27 | $7.36 | 3.72M |
| 12/9/2025 | $7.55 | $7.57 | $7.32 | $7.38 | 6.89M |
| 12/8/2025 | $7.60 | $7.69 | $7.58 | $7.58 | 4.19M |
| 12/5/2025 | $7.55 | $7.66 | $7.49 | $7.61 | 3.72M |
| 12/4/2025 | $7.54 | $7.61 | $7.48 | $7.59 | 2.90M |
| 12/3/2025 | $7.72 | $7.72 | $7.52 | $7.54 | 6.58M |
| 12/2/2025 | $7.71 | $7.76 | $7.61 | $7.73 | 4.60M |
| 12/1/2025 | $7.66 | $7.79 | $7.63 | $7.71 | 4.80M |
| 11/28/2025 | $7.61 | $7.69 | $7.61 | $7.66 | 3.12M |
| 11/27/2025 | $7.69 | $7.78 | $7.62 | $7.67 | 3.10M |
| 11/26/2025 | $7.70 | $7.73 | $7.63 | $7.68 | 3.26M |
| 11/25/2025 | $7.63 | $7.76 | $7.62 | $7.65 | 3.67M |
| 11/24/2025 | $7.64 | $7.64 | $7.49 | $7.55 | 8.81M |
| 11/21/2025 | $7.68 | $7.68 | $7.42 | $7.52 | 13.46M |
| 11/20/2025 | $7.85 | $7.97 | $7.73 | $7.80 | 6.87M |
| 11/19/2025 | $8.08 | $8.19 | $7.70 | $7.82 | 13.48M |
| 11/18/2025 | $8.40 | $8.40 | $7.98 | $8.04 | 13.33M |
| 11/17/2025 | $8.31 | $8.45 | $8.27 | $8.45 | 6.50M |
| 11/14/2025 | $8.50 | $8.58 | $8.31 | $8.32 | 8.90M |
| 11/13/2025 | $8.23 | $8.69 | $8.20 | $8.59 | 16.09M |
| 11/12/2025 | $8.44 | $8.47 | $8.09 | $8.18 | 13.22M |
| 11/11/2025 | $8.57 | $8.75 | $8.43 | $8.44 | 7.35M |
| 11/10/2025 | $8.48 | $8.76 | $8.45 | $8.61 | 9.97M |
| 11/7/2025 | $8.50 | $8.56 | $8.36 | $8.48 | 8.10M |
| 11/6/2025 | $8.60 | $8.66 | $8.50 | $8.56 | 5.30M |
| 11/5/2025 | $8.21 | $8.60 | $8.12 | $8.52 | 13.44M |
| 11/4/2025 | $8.41 | $8.55 | $8.33 | $8.38 | 5.27M |
| 11/3/2025 | $8.80 | $8.80 | $8.20 | $8.51 | 8.86M |
| 10/31/2025 | $8.64 | $8.99 | $8.55 | $8.62 | 12.76M |
| 10/30/2025 | $8.83 | $8.94 | $8.62 | $8.67 | 30.15M |
| 10/28/2025 | $8.50 | $8.51 | $8.27 | $8.40 | 6.44M |
| 10/27/2025 | $8.42 | $8.56 | $8.42 | $8.48 | 6.94M |
| 10/26/2025 | $8.42 | $8.56 | $8.42 | $8.48 | 6.94M |
| 10/24/2025 | $8.34 | $8.49 | $8.33 | $8.36 | 4.21M |
| 10/23/2025 | $8.24 | $8.30 | $8.01 | $8.29 | 5.00M |
| 10/22/2025 | $8.40 | $8.40 | $8.16 | $8.24 | 3.41M |
| 10/21/2025 | $8.40 | $8.47 | $8.26 | $8.36 | 4.94M |
| 10/20/2025 | $8.23 | $8.35 | $8.17 | $8.25 | 7.74M |
| 10/17/2025 | $8.70 | $8.70 | $8.06 | $8.12 | 16.61M |