0861.HK0861.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2.77 | $2.91 | $2.76 | $2.84 | 5.18M |
| 1/13/2026 | $2.74 | $2.81 | $2.74 | $2.77 | 3.87M |
| 1/12/2026 | $2.65 | $2.75 | $2.65 | $2.74 | 5.51M |
| 1/9/2026 | $2.66 | $2.69 | $2.61 | $2.63 | 2.18M |
| 1/8/2026 | $2.71 | $2.71 | $2.65 | $2.65 | 2.50M |
| 1/7/2026 | $2.72 | $2.72 | $2.65 | $2.71 | 4.00M |
| 1/6/2026 | $2.66 | $2.77 | $2.66 | $2.73 | 2.93M |
| 1/5/2026 | $2.66 | $2.70 | $2.63 | $2.66 | 2.89M |
| 1/2/2026 | $2.65 | $2.67 | $2.63 | $2.66 | 349,252 |
| 12/31/2025 | $2.62 | $2.65 | $2.60 | $2.65 | 906,642 |
| 12/30/2025 | $2.60 | $2.67 | $2.60 | $2.65 | 2.75M |
| 12/29/2025 | $2.60 | $2.63 | $2.57 | $2.62 | 3.14M |
| 12/24/2025 | $2.57 | $2.60 | $2.57 | $2.58 | 558,557 |
| 12/23/2025 | $2.63 | $2.66 | $2.58 | $2.60 | 946,008 |
| 12/22/2025 | $2.66 | $2.67 | $2.63 | $2.63 | 1.45M |
| 12/19/2025 | $2.59 | $2.67 | $2.59 | $2.64 | 2.65M |
| 12/18/2025 | $2.56 | $2.61 | $2.55 | $2.61 | 1.76M |
| 12/17/2025 | $2.58 | $2.60 | $2.56 | $2.57 | 1.03M |
| 12/16/2025 | $2.66 | $2.66 | $2.57 | $2.57 | 2.07M |
| 12/15/2025 | $2.66 | $2.69 | $2.65 | $2.67 | 1.04M |
| 12/12/2025 | $2.68 | $2.70 | $2.66 | $2.69 | 965,200 |
| 12/11/2025 | $2.68 | $2.69 | $2.62 | $2.66 | 2.06M |
| 12/10/2025 | $2.73 | $2.73 | $2.61 | $2.65 | 3.07M |
| 12/9/2025 | $2.68 | $2.69 | $2.66 | $2.67 | 2.03M |
| 12/8/2025 | $2.69 | $2.73 | $2.68 | $2.69 | 1.32M |
| 12/5/2025 | $2.72 | $2.73 | $2.68 | $2.70 | 2.44M |
| 12/4/2025 | $2.72 | $2.73 | $2.69 | $2.73 | 825,200 |
| 12/3/2025 | $2.78 | $2.78 | $2.69 | $2.70 | 2.17M |
| 12/2/2025 | $2.80 | $2.82 | $2.77 | $2.79 | 1.26M |
| 12/1/2025 | $2.79 | $2.84 | $2.79 | $2.81 | 979,000 |
| 11/28/2025 | $2.79 | $2.82 | $2.78 | $2.82 | 911,836 |
| 11/27/2025 | $2.84 | $2.85 | $2.79 | $2.79 | 1.35M |
| 11/26/2025 | $2.82 | $2.85 | $2.78 | $2.83 | 5.86M |
| 11/25/2025 | $2.83 | $2.84 | $2.80 | $2.81 | 1.52M |
| 11/24/2025 | $2.77 | $2.82 | $2.72 | $2.79 | 1.77M |
| 11/21/2025 | $2.81 | $2.81 | $2.71 | $2.73 | 4.13M |
| 11/20/2025 | $2.87 | $2.90 | $2.80 | $2.84 | 4.54M |
| 11/19/2025 | $2.91 | $2.94 | $2.86 | $2.86 | 3.15M |
| 11/18/2025 | $2.97 | $3.00 | $2.90 | $2.92 | 4.29M |
| 11/17/2025 | $2.93 | $2.98 | $2.91 | $2.97 | 2.87M |
| 11/14/2025 | $2.99 | $3.00 | $2.93 | $2.93 | 2.97M |
| 11/13/2025 | $3.03 | $3.03 | $2.97 | $3.03 | 2.04M |
| 11/12/2025 | $2.98 | $3.08 | $2.98 | $3.04 | 3.42M |
| 11/11/2025 | $2.96 | $3.02 | $2.95 | $3.00 | 1.91M |
| 11/10/2025 | $2.94 | $2.99 | $2.91 | $2.97 | 4.35M |
| 11/7/2025 | $2.96 | $3.01 | $2.91 | $2.94 | 4.91M |
| 11/6/2025 | $3.01 | $3.01 | $2.90 | $2.98 | 4.46M |
| 11/5/2025 | $2.98 | $2.99 | $2.94 | $2.97 | 3.05M |
| 11/4/2025 | $3.08 | $3.08 | $2.98 | $3.01 | 3.02M |
| 11/3/2025 | $3.01 | $3.06 | $2.98 | $3.03 | 3.54M |
| 10/31/2025 | $3.13 | $3.16 | $2.99 | $3.00 | 6.49M |
| 10/30/2025 | $3.00 | $3.21 | $2.98 | $3.09 | 20.11M |
| 10/28/2025 | $2.90 | $2.96 | $2.89 | $2.93 | 1.92M |
| 10/27/2025 | $2.90 | $2.95 | $2.88 | $2.92 | 2.55M |
| 10/24/2025 | $2.89 | $2.95 | $2.86 | $2.87 | 4.98M |
| 10/23/2025 | $2.83 | $2.89 | $2.81 | $2.87 | 4.25M |
| 10/22/2025 | $2.83 | $2.87 | $2.81 | $2.84 | 2.34M |
| 10/21/2025 | $2.88 | $2.90 | $2.85 | $2.85 | 1.89M |
| 10/20/2025 | $2.88 | $2.90 | $2.84 | $2.84 | 1.51M |
| 10/17/2025 | $2.95 | $2.95 | $2.81 | $2.83 | 9.05M |
| 10/16/2025 | $2.98 | $3.02 | $2.94 | $2.95 | 4.56M |