0867.HK0867.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $14.10 | $14.26 | $13.84 | $14.03 | 3.30M |
| 1/13/2026 | $14.17 | $14.45 | $13.89 | $14.17 | 4.29M |
| 1/12/2026 | $14.04 | $14.30 | $14.01 | $14.18 | 3.80M |
| 1/9/2026 | $13.70 | $14.25 | $13.70 | $14.20 | 4.91M |
| 1/8/2026 | $13.95 | $14.10 | $13.86 | $13.97 | 2.23M |
| 1/7/2026 | $13.38 | $13.96 | $13.38 | $13.96 | 3.89M |
| 1/6/2026 | $13.57 | $13.83 | $13.31 | $13.64 | 3.90M |
| 1/5/2026 | $13.11 | $13.68 | $13.03 | $13.57 | 5.10M |
| 1/2/2026 | $13.08 | $13.27 | $12.89 | $13.11 | 679,091 |
| 12/31/2025 | $13.06 | $13.18 | $12.87 | $12.90 | 1.80M |
| 12/30/2025 | $13.02 | $13.16 | $12.80 | $13.06 | 4.55M |
| 12/29/2025 | $13.05 | $13.29 | $12.74 | $13.01 | 6.24M |
| 12/24/2025 | $13.35 | $13.35 | $13.02 | $13.06 | 600,000 |
| 12/23/2025 | $13.06 | $13.35 | $13.02 | $13.28 | 3.55M |
| 12/22/2025 | $13.20 | $13.45 | $13.08 | $13.17 | 3.65M |
| 12/19/2025 | $13.40 | $13.45 | $13.15 | $13.29 | 4.25M |
| 12/18/2025 | $13.02 | $13.40 | $13.00 | $13.37 | 4.03M |
| 12/17/2025 | $13.25 | $13.42 | $13.18 | $13.40 | 3.38M |
| 12/16/2025 | $13.43 | $13.45 | $13.00 | $13.40 | 4.74M |
| 12/15/2025 | $13.60 | $13.60 | $13.04 | $13.26 | 8.78M |
| 12/12/2025 | $12.87 | $13.57 | $12.78 | $13.57 | 9.57M |
| 12/11/2025 | $13.63 | $13.69 | $12.86 | $12.87 | 4.25M |
| 12/10/2025 | $14.04 | $14.04 | $13.52 | $13.61 | 4.58M |
| 12/9/2025 | $13.57 | $14.04 | $13.57 | $14.00 | 7.20M |
| 12/8/2025 | $13.50 | $13.74 | $13.34 | $13.66 | 2.98M |
| 12/5/2025 | $13.30 | $13.49 | $13.25 | $13.47 | 2.39M |
| 12/4/2025 | $13.37 | $13.46 | $13.21 | $13.39 | 1.43M |
| 12/3/2025 | $13.58 | $13.77 | $13.24 | $13.28 | 3.00M |
| 12/2/2025 | $13.57 | $13.87 | $13.33 | $13.59 | 3.06M |
| 12/1/2025 | $13.25 | $13.90 | $13.25 | $13.86 | 3.77M |
| 11/28/2025 | $13.25 | $13.54 | $13.07 | $13.30 | 3.48M |
| 11/27/2025 | $13.58 | $13.58 | $13.02 | $13.22 | 4.65M |
| 11/26/2025 | $13.14 | $13.54 | $13.14 | $13.38 | 2.47M |
| 11/25/2025 | $13.09 | $13.38 | $12.92 | $13.35 | 6.88M |
| 11/24/2025 | $13.00 | $13.18 | $12.92 | $13.06 | 7.73M |
| 11/21/2025 | $13.29 | $13.33 | $13.00 | $13.10 | 8.27M |
| 11/20/2025 | $13.52 | $13.75 | $13.43 | $13.58 | 3.03M |
| 11/19/2025 | $13.67 | $13.80 | $13.28 | $13.60 | 5.18M |
| 11/18/2025 | $14.15 | $14.22 | $13.59 | $13.70 | 2.83M |
| 11/17/2025 | $13.94 | $14.15 | $13.79 | $14.15 | 3.66M |
| 11/14/2025 | $14.17 | $14.30 | $13.98 | $14.04 | 4.37M |
| 11/13/2025 | $14.10 | $14.34 | $13.83 | $14.17 | 6.37M |
| 11/12/2025 | $13.82 | $14.16 | $13.82 | $13.99 | 4.94M |
| 11/11/2025 | $13.85 | $13.93 | $13.66 | $13.82 | 4.44M |
| 11/10/2025 | $13.95 | $14.07 | $13.56 | $13.79 | 7.48M |
| 11/7/2025 | $14.20 | $14.20 | $13.93 | $14.05 | 6.73M |
| 11/6/2025 | $14.00 | $14.15 | $13.82 | $14.08 | 3.85M |
| 11/5/2025 | $13.60 | $14.07 | $13.50 | $14.05 | 5.85M |
| 11/4/2025 | $13.85 | $14.17 | $13.80 | $13.85 | 10.98M |
| 11/3/2025 | $13.40 | $13.95 | $13.25 | $13.85 | 10.71M |
| 10/31/2025 | $13.32 | $13.53 | $13.09 | $13.43 | 8.72M |
| 10/30/2025 | $13.10 | $13.52 | $13.10 | $13.37 | 6.71M |
| 10/28/2025 | $13.20 | $13.40 | $13.05 | $13.24 | 3.36M |
| 10/27/2025 | $13.30 | $13.30 | $12.98 | $13.20 | 3.72M |
| 10/26/2025 | $13.30 | $13.30 | $12.98 | $13.20 | 3.72M |
| 10/24/2025 | $13.42 | $13.51 | $12.90 | $13.10 | 6.31M |
| 10/23/2025 | $13.25 | $13.48 | $13.09 | $13.35 | 6.30M |
| 10/22/2025 | $13.19 | $13.56 | $13.07 | $13.40 | 5.62M |
| 10/21/2025 | $13.37 | $13.42 | $13.08 | $13.19 | 3.97M |
| 10/20/2025 | $13.16 | $13.48 | $13.16 | $13.38 | 6.51M |
| 10/17/2025 | $13.60 | $13.74 | $13.03 | $13.13 | 6.56M |
| 10/16/2025 | $13.68 | $13.87 | $13.20 | $13.60 | 3.48M |