0855.HK0855.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.54 | $5.54 | $5.47 | $5.51 | 976,000 |
| 1/14/2026 | $5.70 | $5.70 | $5.53 | $5.54 | 1.72M |
| 1/13/2026 | $5.56 | $5.71 | $5.56 | $5.65 | 1.51M |
| 1/12/2026 | $5.54 | $5.70 | $5.53 | $5.66 | 5.09M |
| 1/9/2026 | $5.60 | $5.60 | $5.48 | $5.53 | 2.28M |
| 1/8/2026 | $5.33 | $5.68 | $5.29 | $5.59 | 7.02M |
| 1/7/2026 | $5.30 | $5.40 | $5.30 | $5.33 | 2.58M |
| 1/6/2026 | $5.27 | $5.34 | $5.24 | $5.30 | 2.16M |
| 1/5/2026 | $5.26 | $5.29 | $5.22 | $5.26 | 1.43M |
| 1/2/2026 | $5.20 | $5.28 | $5.18 | $5.28 | 412,000 |
| 12/31/2025 | $5.18 | $5.27 | $5.16 | $5.20 | 1.50M |
| 12/30/2025 | $5.20 | $5.24 | $5.16 | $5.23 | 1.89M |
| 12/29/2025 | $5.19 | $5.26 | $5.18 | $5.22 | 1.25M |
| 12/24/2025 | $5.21 | $5.23 | $5.18 | $5.19 | 606,000 |
| 12/23/2025 | $5.26 | $5.29 | $5.18 | $5.20 | 1.28M |
| 12/22/2025 | $5.42 | $5.42 | $5.21 | $5.24 | 1.89M |
| 12/19/2025 | $5.21 | $5.38 | $5.21 | $5.36 | 3.18M |
| 12/18/2025 | $5.24 | $5.24 | $5.20 | $5.22 | 984,586 |
| 12/17/2025 | $5.26 | $5.26 | $5.22 | $5.23 | 1.04M |
| 12/16/2025 | $5.39 | $5.39 | $5.21 | $5.23 | 1.71M |
| 12/15/2025 | $5.40 | $5.45 | $5.34 | $5.39 | 537,127 |
| 12/12/2025 | $5.29 | $5.41 | $5.29 | $5.39 | 1.35M |
| 12/11/2025 | $5.33 | $5.36 | $5.29 | $5.29 | 672,000 |
| 12/10/2025 | $5.38 | $5.40 | $5.28 | $5.30 | 1.89M |
| 12/9/2025 | $5.52 | $5.53 | $5.36 | $5.37 | 2.99M |
| 12/8/2025 | $5.61 | $5.63 | $5.53 | $5.54 | 1.77M |
| 12/5/2025 | $5.62 | $5.64 | $5.57 | $5.61 | 1.30M |
| 12/4/2025 | $5.59 | $5.64 | $5.58 | $5.62 | 1.56M |
| 12/3/2025 | $5.76 | $5.76 | $5.56 | $5.59 | 4.20M |
| 12/2/2025 | $5.87 | $5.93 | $5.71 | $5.75 | 3.45M |
| 12/1/2025 | $5.85 | $5.94 | $5.80 | $5.92 | 1.05M |
| 11/28/2025 | $6.10 | $6.10 | $5.84 | $5.87 | 2.19M |
| 11/27/2025 | $6.05 | $6.09 | $6.00 | $6.09 | 725,000 |
| 11/26/2025 | $5.94 | $6.01 | $5.94 | $5.99 | 980,000 |
| 11/25/2025 | $5.93 | $6.00 | $5.91 | $5.95 | 1.14M |
| 11/24/2025 | $5.93 | $6.03 | $5.90 | $5.94 | 3.12M |
| 11/21/2025 | $5.83 | $5.97 | $5.75 | $5.80 | 2.67M |
| 11/20/2025 | $6.02 | $6.05 | $5.92 | $5.92 | 1.64M |
| 11/19/2025 | $6.00 | $6.09 | $5.95 | $5.95 | 2.08M |
| 11/18/2025 | $6.20 | $6.20 | $5.95 | $5.95 | 2.85M |
| 11/17/2025 | $6.18 | $6.18 | $6.04 | $6.16 | 1.55M |
| 11/14/2025 | $6.43 | $6.45 | $6.15 | $6.19 | 3.03M |
| 11/13/2025 | $6.48 | $6.52 | $6.37 | $6.39 | 1.48M |
| 11/12/2025 | $6.38 | $6.50 | $6.38 | $6.49 | 1.93M |
| 11/11/2025 | $6.38 | $6.40 | $6.35 | $6.38 | 642,000 |
| 11/10/2025 | $6.26 | $6.43 | $6.25 | $6.39 | 1.26M |
| 11/7/2025 | $6.26 | $6.33 | $6.21 | $6.31 | 944,058 |
| 11/6/2025 | $6.23 | $6.33 | $6.21 | $6.32 | 1.13M |
| 11/5/2025 | $6.23 | $6.23 | $6.11 | $6.21 | 1.10M |
| 11/4/2025 | $6.38 | $6.38 | $6.23 | $6.26 | 1.05M |
| 11/3/2025 | $6.30 | $6.39 | $6.26 | $6.39 | 1.42M |
| 10/31/2025 | $6.29 | $6.43 | $6.26 | $6.28 | 1.54M |
| 10/30/2025 | $6.35 | $6.45 | $6.30 | $6.30 | 3.01M |
| 10/28/2025 | $6.40 | $6.43 | $6.36 | $6.39 | 805,582 |
| 10/27/2025 | $6.29 | $6.48 | $6.24 | $6.41 | 2.08M |
| 10/24/2025 | $6.35 | $6.35 | $6.19 | $6.24 | 1.89M |
| 10/23/2025 | $6.17 | $6.71 | $6.17 | $6.37 | 5.76M |
| 10/22/2025 | $6.15 | $6.22 | $6.11 | $6.17 | 1.06M |
| 10/21/2025 | $6.09 | $6.20 | $6.09 | $6.11 | 1.12M |
| 10/20/2025 | $6.14 | $6.14 | $6.06 | $6.11 | 1.34M |
| 10/17/2025 | $6.18 | $6.22 | $6.06 | $6.06 | 576,928 |