0916.HK0916.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $6.93 | $6.99 | $6.90 | $6.95 | 15.79M |
| 1/12/2026 | $6.93 | $6.93 | $6.81 | $6.92 | 13.61M |
| 1/9/2026 | $6.96 | $7.00 | $6.88 | $6.89 | 14.83M |
| 1/8/2026 | $6.88 | $6.95 | $6.76 | $6.95 | 14.14M |
| 1/7/2026 | $6.87 | $6.97 | $6.78 | $6.86 | 22.26M |
| 1/6/2026 | $6.86 | $6.89 | $6.78 | $6.84 | 27.09M |
| 1/5/2026 | $6.79 | $6.88 | $6.75 | $6.82 | 14.57M |
| 1/2/2026 | $6.64 | $6.78 | $6.62 | $6.76 | 6.87M |
| 12/31/2025 | $6.71 | $6.74 | $6.63 | $6.64 | 5.50M |
| 12/30/2025 | $6.61 | $6.75 | $6.61 | $6.69 | 12.15M |
| 12/29/2025 | $6.75 | $6.80 | $6.61 | $6.65 | 20.46M |
| 12/24/2025 | $6.71 | $6.78 | $6.68 | $6.75 | 5.29M |
| 12/23/2025 | $6.72 | $6.78 | $6.67 | $6.73 | 10.40M |
| 12/22/2025 | $6.70 | $6.72 | $6.67 | $6.69 | 6.42M |
| 12/19/2025 | $6.64 | $6.70 | $6.64 | $6.70 | 19.39M |
| 12/18/2025 | $6.62 | $6.66 | $6.58 | $6.64 | 7.67M |
| 12/17/2025 | $6.72 | $6.77 | $6.55 | $6.66 | 41.73M |
| 12/16/2025 | $6.82 | $6.84 | $6.66 | $6.73 | 19.34M |
| 12/15/2025 | $6.86 | $6.94 | $6.79 | $6.82 | 13.74M |
| 12/12/2025 | $6.85 | $6.90 | $6.81 | $6.90 | 13.10M |
| 12/11/2025 | $6.82 | $6.88 | $6.76 | $6.81 | 8.17M |
| 12/10/2025 | $6.74 | $6.82 | $6.68 | $6.82 | 9.86M |
| 12/9/2025 | $6.89 | $6.89 | $6.72 | $6.74 | 20.28M |
| 12/8/2025 | $6.89 | $6.95 | $6.86 | $6.88 | 11.26M |
| 12/5/2025 | $6.90 | $6.90 | $6.84 | $6.89 | 11.41M |
| 12/4/2025 | $6.89 | $6.91 | $6.84 | $6.89 | 13.02M |
| 12/3/2025 | $6.95 | $6.95 | $6.86 | $6.88 | 9.07M |
| 12/2/2025 | $6.91 | $7.01 | $6.88 | $6.95 | 9.93M |
| 12/1/2025 | $6.91 | $6.95 | $6.88 | $6.93 | 10.41M |
| 11/28/2025 | $6.99 | $6.99 | $6.88 | $6.88 | 6.28M |
| 11/27/2025 | $6.90 | $7.02 | $6.87 | $6.94 | 12.45M |
| 11/26/2025 | $6.93 | $7.03 | $6.91 | $6.91 | 7.07M |
| 11/25/2025 | $6.90 | $6.98 | $6.90 | $6.93 | 9.33M |
| 11/24/2025 | $6.85 | $6.93 | $6.81 | $6.90 | 12.55M |
| 11/21/2025 | $6.95 | $6.97 | $6.81 | $6.82 | 20.29M |
| 11/20/2025 | $7.06 | $7.07 | $6.98 | $6.99 | 12.49M |
| 11/19/2025 | $7.08 | $7.09 | $6.96 | $7.01 | 13.28M |
| 11/18/2025 | $7.16 | $7.16 | $6.99 | $7.08 | 17.35M |
| 11/17/2025 | $7.23 | $7.26 | $7.11 | $7.16 | 18.18M |
| 11/14/2025 | $7.34 | $7.37 | $7.22 | $7.23 | 15.40M |
| 11/13/2025 | $7.38 | $7.41 | $7.30 | $7.39 | 16.36M |
| 11/12/2025 | $7.44 | $7.49 | $7.38 | $7.41 | 13.31M |
| 11/11/2025 | $7.52 | $7.55 | $7.40 | $7.44 | 15.74M |
| 11/10/2025 | $7.45 | $7.52 | $7.41 | $7.48 | 9.97M |
| 11/7/2025 | $7.51 | $7.58 | $7.42 | $7.47 | 14.84M |
| 11/6/2025 | $7.33 | $7.52 | $7.33 | $7.51 | 24.52M |
| 11/5/2025 | $7.14 | $7.33 | $7.08 | $7.30 | 18.85M |
| 11/4/2025 | $7.16 | $7.34 | $7.14 | $7.22 | 26.60M |
| 11/3/2025 | $7.21 | $7.27 | $7.14 | $7.25 | 19.32M |
| 10/31/2025 | $7.33 | $7.37 | $7.17 | $7.20 | 29.32M |
| 10/30/2025 | $7.37 | $7.51 | $7.31 | $7.40 | 32.67M |
| 10/28/2025 | $7.59 | $7.61 | $7.41 | $7.46 | 31.02M |
| 10/27/2025 | $7.52 | $7.59 | $7.39 | $7.57 | 38.93M |
| 10/26/2025 | $7.52 | $7.59 | $7.39 | $7.57 | 38.93M |
| 10/24/2025 | $7.52 | $7.52 | $7.40 | $7.47 | 14.11M |
| 10/23/2025 | $7.52 | $7.53 | $7.33 | $7.48 | 22.70M |
| 10/22/2025 | $7.62 | $7.62 | $7.47 | $7.53 | 21.70M |
| 10/21/2025 | $7.70 | $7.73 | $7.56 | $7.62 | 28.16M |
| 10/20/2025 | $7.82 | $7.88 | $7.53 | $7.65 | 70.63M |
| 10/17/2025 | $8.26 | $8.29 | $7.86 | $7.92 | 109.46M |
| 10/16/2025 | $8.27 | $8.38 | $8.07 | $8.27 | 30.62M |
| 10/15/2025 | $8.29 | $8.29 | $8.08 | $8.21 | 31.47M |