0857.HK0857.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $8.30 | $8.38 | $8.25 | $8.31 | 41.00M |
| 1/13/2026 | $8.19 | $8.31 | $8.14 | $8.22 | 75.50M |
| 1/12/2026 | $8.18 | $8.21 | $8.08 | $8.11 | 72.26M |
| 1/9/2026 | $8.10 | $8.22 | $8.03 | $8.10 | 137.60M |
| 1/8/2026 | $8.00 | $8.03 | $7.86 | $7.97 | 143.75M |
| 1/7/2026 | $8.18 | $8.27 | $7.97 | $8.02 | 205.29M |
| 1/6/2026 | $8.27 | $8.32 | $8.13 | $8.26 | 171.42M |
| 1/5/2026 | $8.41 | $8.44 | $8.06 | $8.22 | 314.66M |
| 1/2/2026 | $8.45 | $8.54 | $8.38 | $8.52 | 68.50M |
| 12/31/2025 | $8.46 | $8.56 | $8.34 | $8.38 | 45.99M |
| 12/30/2025 | $8.26 | $8.56 | $8.26 | $8.46 | 144.67M |
| 12/29/2025 | $8.14 | $8.38 | $8.13 | $8.26 | 111.16M |
| 12/24/2025 | $8.18 | $8.21 | $8.08 | $8.14 | 29.27M |
| 12/23/2025 | $8.18 | $8.29 | $8.11 | $8.13 | 76.93M |
| 12/22/2025 | $8.09 | $8.09 | $7.97 | $8.08 | 97.92M |
| 12/19/2025 | $8.13 | $8.14 | $8.02 | $8.09 | 88.80M |
| 12/18/2025 | $8.02 | $8.12 | $8.01 | $8.10 | 100.72M |
| 12/17/2025 | $8.00 | $8.03 | $7.90 | $8.03 | 91.15M |
| 12/16/2025 | $8.07 | $8.12 | $7.92 | $8.03 | 125.49M |
| 12/15/2025 | $8.13 | $8.20 | $8.06 | $8.14 | 140.91M |
| 12/12/2025 | $8.29 | $8.32 | $8.15 | $8.24 | 131.86M |
| 12/11/2025 | $8.29 | $8.39 | $8.21 | $8.26 | 81.34M |
| 12/10/2025 | $8.36 | $8.39 | $8.19 | $8.29 | 124.21M |
| 12/9/2025 | $8.63 | $8.68 | $8.37 | $8.42 | 138.04M |
| 12/8/2025 | $8.98 | $8.99 | $8.64 | $8.68 | 73.80M |
| 12/5/2025 | $8.75 | $8.84 | $8.73 | $8.83 | 50.93M |
| 12/4/2025 | $8.80 | $8.89 | $8.76 | $8.80 | 37.09M |
| 12/3/2025 | $8.85 | $8.87 | $8.75 | $8.78 | 54.43M |
| 12/2/2025 | $8.77 | $9.00 | $8.77 | $8.85 | 60.12M |
| 12/1/2025 | $8.70 | $8.82 | $8.69 | $8.78 | 49.18M |
| 11/28/2025 | $8.80 | $8.80 | $8.64 | $8.68 | 48.08M |
| 11/27/2025 | $8.66 | $8.83 | $8.66 | $8.74 | 54.13M |
| 11/26/2025 | $8.80 | $8.85 | $8.64 | $8.70 | 56.44M |
| 11/25/2025 | $8.64 | $8.76 | $8.56 | $8.69 | 63.50M |
| 11/24/2025 | $8.70 | $8.75 | $8.46 | $8.64 | 160.01M |
| 11/21/2025 | $8.91 | $8.92 | $8.66 | $8.70 | 129.87M |
| 11/20/2025 | $8.99 | $9.09 | $8.94 | $9.00 | 74.38M |
| 11/19/2025 | $8.87 | $9.10 | $8.80 | $9.03 | 116.20M |
| 11/18/2025 | $8.80 | $8.92 | $8.77 | $8.84 | 124.06M |
| 11/17/2025 | $8.78 | $8.88 | $8.68 | $8.85 | 78.32M |
| 11/14/2025 | $8.88 | $8.96 | $8.75 | $8.79 | 120.27M |
| 11/13/2025 | $8.95 | $8.99 | $8.85 | $8.96 | 112.37M |
| 11/12/2025 | $8.88 | $9.13 | $8.84 | $9.07 | 188.99M |
| 11/11/2025 | $8.75 | $8.83 | $8.63 | $8.82 | 175.97M |
| 11/10/2025 | $8.57 | $8.79 | $8.56 | $8.76 | 176.42M |
| 11/7/2025 | $8.48 | $8.56 | $8.44 | $8.51 | 79.00M |
| 11/6/2025 | $8.43 | $8.46 | $8.34 | $8.45 | 82.85M |
| 11/5/2025 | $8.25 | $8.37 | $8.20 | $8.36 | 89.47M |
| 11/4/2025 | $8.29 | $8.58 | $8.27 | $8.33 | 200.96M |
| 11/3/2025 | $8.10 | $8.35 | $8.06 | $8.29 | 170.12M |
| 10/31/2025 | $7.95 | $8.17 | $7.95 | $8.02 | 121.56M |
| 10/30/2025 | $8.08 | $8.08 | $7.90 | $7.97 | 78.62M |
| 10/28/2025 | $8.04 | $8.06 | $7.96 | $8.00 | 65.87M |
| 10/27/2025 | $8.09 | $8.10 | $7.96 | $7.99 | 91.31M |
| 10/24/2025 | $7.98 | $8.08 | $7.94 | $8.00 | 97.23M |
| 10/23/2025 | $7.88 | $8.15 | $7.88 | $8.01 | 166.51M |
| 10/22/2025 | $7.77 | $7.92 | $7.72 | $7.89 | 123.13M |
| 10/21/2025 | $7.70 | $7.89 | $7.70 | $7.80 | 189.74M |
| 10/20/2025 | $7.45 | $7.70 | $7.35 | $7.69 | 223.69M |
| 10/17/2025 | $7.42 | $7.46 | $7.27 | $7.32 | 86.61M |
| 10/16/2025 | $7.25 | $7.44 | $7.21 | $7.43 | 129.05M |