0826.HK0826.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.36 | $3.38 | $3.28 | $3.30 | 6.83M |
| 1/14/2026 | $3.40 | $3.49 | $3.30 | $3.34 | 20.87M |
| 1/13/2026 | $3.40 | $3.46 | $3.36 | $3.40 | 29.25M |
| 1/12/2026 | $3.32 | $3.39 | $3.29 | $3.37 | 21.38M |
| 1/9/2026 | $3.34 | $3.34 | $3.25 | $3.29 | 11.78M |
| 1/8/2026 | $3.33 | $3.35 | $3.25 | $3.30 | 14.45M |
| 1/7/2026 | $3.24 | $3.37 | $3.20 | $3.29 | 25.08M |
| 1/6/2026 | $3.15 | $3.24 | $3.13 | $3.23 | 28.43M |
| 1/5/2026 | $3.17 | $3.22 | $3.08 | $3.15 | 20.10M |
| 1/2/2026 | $3.12 | $3.20 | $3.04 | $3.18 | 4.75M |
| 12/31/2025 | $3.08 | $3.13 | $3.02 | $3.08 | 7.56M |
| 12/30/2025 | $3.04 | $3.08 | $3.00 | $3.08 | 6.45M |
| 12/29/2025 | $3.01 | $3.13 | $3.01 | $3.06 | 17.02M |
| 12/24/2025 | $2.95 | $3.12 | $2.93 | $3.04 | 15.36M |
| 12/23/2025 | $3.07 | $3.07 | $2.92 | $2.94 | 12.44M |
| 12/22/2025 | $3.02 | $3.07 | $3.01 | $3.02 | 3.81M |
| 12/19/2025 | $2.93 | $3.03 | $2.91 | $3.03 | 12.32M |
| 12/18/2025 | $2.92 | $2.96 | $2.88 | $2.93 | 7.55M |
| 12/17/2025 | $2.96 | $2.96 | $2.89 | $2.94 | 4.57M |
| 12/16/2025 | $3.05 | $3.05 | $2.86 | $2.94 | 27.77M |
| 12/15/2025 | $3.13 | $3.19 | $3.07 | $3.08 | 11.37M |
| 12/12/2025 | $3.01 | $3.16 | $3.01 | $3.15 | 18.99M |
| 12/11/2025 | $3.00 | $3.10 | $2.98 | $3.01 | 12.82M |
| 12/10/2025 | $3.00 | $3.01 | $2.94 | $3.01 | 11.07M |
| 12/9/2025 | $3.06 | $3.10 | $2.97 | $3.00 | 11.55M |
| 12/8/2025 | $3.07 | $3.09 | $3.00 | $3.06 | 15.21M |
| 12/5/2025 | $3.01 | $3.10 | $2.99 | $3.09 | 7.60M |
| 12/4/2025 | $3.05 | $3.06 | $2.98 | $3.03 | 10.28M |
| 12/3/2025 | $3.13 | $3.13 | $3.02 | $3.05 | 5.05M |
| 12/2/2025 | $3.07 | $3.11 | $3.03 | $3.10 | 5.62M |
| 12/1/2025 | $3.14 | $3.19 | $3.07 | $3.07 | 13.61M |
| 11/28/2025 | $3.04 | $3.14 | $3.01 | $3.14 | 10.81M |
| 11/27/2025 | $3.10 | $3.10 | $3.02 | $3.04 | 5.44M |
| 11/26/2025 | $3.10 | $3.10 | $3.04 | $3.06 | 6.36M |
| 11/25/2025 | $2.99 | $3.19 | $2.99 | $3.07 | 22.20M |
| 11/24/2025 | $2.95 | $2.97 | $2.85 | $2.97 | 20.77M |
| 11/21/2025 | $3.08 | $3.10 | $2.91 | $2.92 | 38.48M |
| 11/20/2025 | $3.17 | $3.17 | $3.10 | $3.14 | 10.51M |
| 11/19/2025 | $3.14 | $3.15 | $3.09 | $3.14 | 12.94M |
| 11/18/2025 | $3.28 | $3.29 | $3.10 | $3.14 | 28.05M |
| 11/17/2025 | $3.20 | $3.30 | $3.16 | $3.28 | 26.65M |
| 11/14/2025 | $3.27 | $3.33 | $3.22 | $3.24 | 21.31M |
| 11/13/2025 | $3.29 | $3.40 | $3.25 | $3.35 | 44.88M |
| 11/12/2025 | $3.17 | $3.36 | $3.12 | $3.27 | 51.17M |
| 11/11/2025 | $3.02 | $3.17 | $3.02 | $3.17 | 63.00M |
| 11/10/2025 | $3.10 | $3.15 | $2.93 | $2.99 | 36.46M |
| 11/7/2025 | $3.10 | $3.16 | $3.03 | $3.10 | 18.75M |
| 11/6/2025 | $2.89 | $3.12 | $2.88 | $3.11 | 56.62M |
| 11/5/2025 | $2.86 | $2.92 | $2.76 | $2.89 | 27.83M |
| 11/4/2025 | $2.98 | $3.06 | $2.87 | $2.88 | 29.62M |
| 11/3/2025 | $2.97 | $2.99 | $2.88 | $2.96 | 25.37M |
| 10/31/2025 | $2.93 | $2.95 | $2.87 | $2.95 | 28.31M |
| 10/30/2025 | $2.99 | $3.00 | $2.88 | $2.95 | 73.50M |
| 10/28/2025 | $3.26 | $3.28 | $3.03 | $3.05 | 42.19M |
| 10/27/2025 | $3.00 | $3.20 | $3.00 | $3.18 | 95.48M |
| 10/24/2025 | $2.85 | $2.97 | $2.84 | $2.95 | 23.42M |
| 10/23/2025 | $2.84 | $2.84 | $2.74 | $2.84 | 17.72M |
| 10/22/2025 | $2.92 | $2.93 | $2.80 | $2.85 | 24.35M |
| 10/21/2025 | $2.89 | $2.95 | $2.89 | $2.93 | 16.92M |
| 10/20/2025 | $2.86 | $2.91 | $2.84 | $2.88 | 17.63M |
| 10/17/2025 | $2.98 | $2.98 | $2.78 | $2.81 | 44.41M |