0909.HK0909.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.51 | $3.58 | $3.43 | $3.45 | 2.87M |
| 1/14/2026 | $3.48 | $3.70 | $3.48 | $3.56 | 23.44M |
| 1/13/2026 | $3.61 | $3.69 | $3.48 | $3.49 | 8.59M |
| 1/12/2026 | $3.42 | $3.60 | $3.42 | $3.58 | 14.69M |
| 1/9/2026 | $3.33 | $3.43 | $3.33 | $3.40 | 5.42M |
| 1/8/2026 | $3.26 | $3.36 | $3.24 | $3.35 | 5.63M |
| 1/7/2026 | $3.29 | $3.32 | $3.24 | $3.30 | 3.52M |
| 1/6/2026 | $3.25 | $3.32 | $3.24 | $3.29 | 6.74M |
| 1/5/2026 | $3.31 | $3.31 | $3.23 | $3.27 | 3.89M |
| 1/2/2026 | $3.29 | $3.41 | $3.26 | $3.35 | 4.34M |
| 12/31/2025 | $3.20 | $3.29 | $3.20 | $3.29 | 5.24M |
| 12/30/2025 | $3.20 | $3.25 | $3.15 | $3.20 | 7.38M |
| 12/29/2025 | $3.20 | $3.25 | $3.20 | $3.22 | 6.99M |
| 12/24/2025 | $3.17 | $3.23 | $3.16 | $3.23 | 6.55M |
| 12/23/2025 | $3.12 | $3.17 | $3.08 | $3.16 | 6.15M |
| 12/22/2025 | $3.10 | $3.12 | $3.06 | $3.12 | 7.56M |
| 12/19/2025 | $2.98 | $3.10 | $2.98 | $3.10 | 7.98M |
| 12/18/2025 | $2.96 | $2.99 | $2.90 | $2.98 | 9.09M |
| 12/17/2025 | $3.04 | $3.06 | $2.95 | $3.00 | 9.20M |
| 12/16/2025 | $3.09 | $3.09 | $2.98 | $3.05 | 5.42M |
| 12/15/2025 | $3.05 | $3.09 | $3.04 | $3.09 | 4.71M |
| 12/12/2025 | $3.07 | $3.12 | $3.05 | $3.09 | 4.89M |
| 12/11/2025 | $3.19 | $3.19 | $3.04 | $3.06 | 7.93M |
| 12/10/2025 | $3.07 | $3.20 | $3.02 | $3.20 | 5.26M |
| 12/9/2025 | $3.17 | $3.17 | $3.05 | $3.08 | 6.11M |
| 12/8/2025 | $3.20 | $3.24 | $3.14 | $3.18 | 4.43M |
| 12/5/2025 | $3.13 | $3.22 | $3.08 | $3.22 | 6.29M |
| 12/4/2025 | $3.07 | $3.13 | $3.04 | $3.13 | 5.54M |
| 12/3/2025 | $3.12 | $3.12 | $3.04 | $3.07 | 6.25M |
| 12/2/2025 | $3.19 | $3.19 | $3.09 | $3.12 | 4.06M |
| 12/1/2025 | $3.10 | $3.19 | $3.10 | $3.19 | 4.25M |
| 11/28/2025 | $3.10 | $3.15 | $3.08 | $3.15 | 3.74M |
| 11/27/2025 | $3.20 | $3.23 | $3.11 | $3.13 | 4.77M |
| 11/26/2025 | $3.22 | $3.24 | $3.18 | $3.24 | 2.98M |
| 11/25/2025 | $3.20 | $3.25 | $3.16 | $3.21 | 4.59M |
| 11/24/2025 | $3.06 | $3.22 | $3.03 | $3.22 | 8.61M |
| 11/21/2025 | $3.07 | $3.08 | $2.99 | $3.06 | 11.24M |
| 11/20/2025 | $3.13 | $3.16 | $3.03 | $3.12 | 14.29M |
| 11/19/2025 | $3.21 | $3.21 | $3.10 | $3.13 | 4.99M |
| 11/18/2025 | $3.23 | $3.29 | $3.17 | $3.19 | 7.30M |
| 11/17/2025 | $3.28 | $3.31 | $3.20 | $3.24 | 5.26M |
| 11/14/2025 | $3.35 | $3.35 | $3.25 | $3.29 | 5.43M |
| 11/13/2025 | $3.38 | $3.39 | $3.34 | $3.37 | 2.57M |
| 11/12/2025 | $3.36 | $3.44 | $3.32 | $3.37 | 6.50M |
| 11/11/2025 | $3.37 | $3.38 | $3.32 | $3.37 | 3.10M |
| 11/10/2025 | $3.22 | $3.39 | $3.22 | $3.37 | 8.45M |
| 11/7/2025 | $3.34 | $3.34 | $3.19 | $3.23 | 5.80M |
| 11/6/2025 | $3.29 | $3.35 | $3.25 | $3.34 | 3.28M |
| 11/5/2025 | $3.27 | $3.30 | $3.19 | $3.29 | 5.76M |
| 11/4/2025 | $3.45 | $3.45 | $3.28 | $3.31 | 4.01M |
| 11/3/2025 | $3.30 | $3.47 | $3.30 | $3.38 | 9.79M |
| 10/31/2025 | $3.27 | $3.35 | $3.24 | $3.30 | 10.59M |
| 10/30/2025 | $3.37 | $3.42 | $3.21 | $3.28 | 8.57M |
| 10/28/2025 | $3.24 | $3.38 | $3.23 | $3.32 | 9.88M |
| 10/27/2025 | $3.22 | $3.28 | $3.22 | $3.27 | 4.98M |
| 10/24/2025 | $3.19 | $3.23 | $3.14 | $3.21 | 6.81M |
| 10/23/2025 | $3.16 | $3.18 | $3.10 | $3.16 | 4.39M |
| 10/22/2025 | $3.19 | $3.22 | $3.15 | $3.19 | 3.43M |
| 10/21/2025 | $3.19 | $3.25 | $3.18 | $3.18 | 3.51M |
| 10/20/2025 | $3.11 | $3.20 | $3.11 | $3.19 | 6.05M |
| 10/17/2025 | $3.25 | $3.25 | $3.06 | $3.07 | 13.09M |