0853.HK0853.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.30 | $12.77 | $12.08 | $12.20 | 17.86M |
| 1/14/2026 | $11.95 | $12.73 | $11.84 | $12.37 | 36.86M |
| 1/13/2026 | $11.53 | $12.00 | $11.46 | $11.76 | 20.72M |
| 1/12/2026 | $11.80 | $12.07 | $11.31 | $11.51 | 31.26M |
| 1/9/2026 | $11.70 | $11.92 | $11.61 | $11.67 | 10.91M |
| 1/8/2026 | $11.50 | $11.93 | $11.43 | $11.70 | 16.05M |
| 1/7/2026 | $11.50 | $11.72 | $11.43 | $11.59 | 12.52M |
| 1/6/2026 | $11.60 | $11.71 | $11.25 | $11.55 | 22.19M |
| 1/5/2026 | $10.99 | $11.50 | $10.99 | $11.38 | 19.17M |
| 1/2/2026 | $10.90 | $11.05 | $10.55 | $10.75 | 4.83M |
| 12/31/2025 | $11.07 | $11.08 | $10.80 | $10.82 | 5.30M |
| 12/30/2025 | $11.35 | $11.44 | $10.94 | $10.95 | 13.52M |
| 12/29/2025 | $11.16 | $11.90 | $10.85 | $11.28 | 43.01M |
| 12/24/2025 | $10.31 | $10.97 | $10.31 | $10.90 | 11.46M |
| 12/23/2025 | $10.67 | $10.77 | $10.34 | $10.39 | 6.07M |
| 12/22/2025 | $10.92 | $10.95 | $10.57 | $10.67 | 8.55M |
| 12/19/2025 | $10.97 | $11.15 | $10.77 | $10.79 | 14.91M |
| 12/18/2025 | $10.06 | $11.17 | $9.97 | $10.90 | 31.88M |
| 12/17/2025 | $9.98 | $10.20 | $9.86 | $10.14 | 8.06M |
| 12/16/2025 | $10.02 | $10.16 | $9.80 | $10.05 | 10.54M |
| 12/15/2025 | $10.38 | $10.38 | $9.88 | $10.02 | 14.82M |
| 12/12/2025 | $10.31 | $10.44 | $10.16 | $10.37 | 29.38M |
| 12/11/2025 | $10.78 | $10.78 | $10.27 | $10.29 | 10.32M |
| 12/10/2025 | $10.55 | $10.65 | $10.39 | $10.59 | 10.52M |
| 12/9/2025 | $11.08 | $11.08 | $10.51 | $10.55 | 13.93M |
| 12/8/2025 | $11.18 | $11.27 | $10.95 | $11.08 | 7.26M |
| 12/5/2025 | $11.26 | $11.44 | $11.11 | $11.18 | 8.26M |
| 12/4/2025 | $11.26 | $11.36 | $11.03 | $11.26 | 7.04M |
| 12/3/2025 | $11.32 | $11.48 | $11.07 | $11.10 | 8.13M |
| 12/2/2025 | $11.20 | $11.39 | $11.08 | $11.26 | 8.28M |
| 12/1/2025 | $11.23 | $11.50 | $11.15 | $11.21 | 7.45M |
| 11/28/2025 | $10.81 | $11.42 | $10.81 | $11.21 | 15.97M |
| 11/27/2025 | $10.82 | $11.00 | $10.72 | $10.81 | 5.88M |
| 11/26/2025 | $11.05 | $11.05 | $10.78 | $10.78 | 8.03M |
| 11/25/2025 | $10.79 | $11.02 | $10.65 | $10.89 | 11.02M |
| 11/24/2025 | $10.24 | $10.78 | $10.06 | $10.69 | 15.89M |
| 11/21/2025 | $10.41 | $10.47 | $10.15 | $10.22 | 14.58M |
| 11/20/2025 | $10.50 | $10.69 | $10.42 | $10.60 | 14.41M |
| 11/19/2025 | $10.62 | $10.73 | $10.35 | $10.43 | 21.49M |
| 11/18/2025 | $10.84 | $11.04 | $10.62 | $10.72 | 12.10M |
| 11/17/2025 | $11.24 | $11.24 | $10.82 | $10.98 | 13.17M |
| 11/14/2025 | $11.55 | $11.55 | $11.14 | $11.16 | 10.52M |
| 11/13/2025 | $11.06 | $11.61 | $11.06 | $11.48 | 13.94M |
| 11/12/2025 | $11.25 | $11.47 | $11.09 | $11.12 | 10.79M |
| 11/11/2025 | $11.34 | $11.43 | $11.04 | $11.24 | 10.91M |
| 11/10/2025 | $10.90 | $11.27 | $10.86 | $11.16 | 14.69M |
| 11/7/2025 | $11.38 | $11.38 | $10.80 | $10.92 | 23.89M |
| 11/6/2025 | $11.32 | $11.46 | $11.21 | $11.42 | 8.87M |
| 11/5/2025 | $11.18 | $11.38 | $11.04 | $11.32 | 18.38M |
| 11/4/2025 | $12.01 | $12.10 | $11.29 | $11.44 | 21.97M |
| 11/3/2025 | $12.10 | $12.13 | $11.75 | $11.99 | 14.67M |
| 10/31/2025 | $12.05 | $12.43 | $11.82 | $12.11 | 19.33M |
| 10/30/2025 | $11.92 | $12.29 | $11.50 | $12.02 | 26.11M |
| 10/28/2025 | $12.20 | $12.27 | $11.78 | $11.83 | 14.02M |
| 10/27/2025 | $12.47 | $12.57 | $12.06 | $12.12 | 14.53M |
| 10/24/2025 | $12.30 | $12.51 | $12.14 | $12.23 | 10.18M |
| 10/23/2025 | $12.27 | $12.27 | $11.60 | $12.11 | 23.59M |
| 10/22/2025 | $12.60 | $12.60 | $12.10 | $12.17 | 10.93M |
| 10/21/2025 | $12.59 | $12.79 | $12.41 | $12.46 | 12.36M |
| 10/20/2025 | $12.52 | $12.70 | $12.41 | $12.47 | 10.63M |
| 10/17/2025 | $12.98 | $13.07 | $12.21 | $12.28 | 24.61M |