0934.HK0934.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.15 | $4.16 | $4.12 | $4.14 | 982,000 |
| 1/14/2026 | $4.29 | $4.31 | $4.14 | $4.15 | 2.02M |
| 1/13/2026 | $4.17 | $4.25 | $4.17 | $4.24 | 1.83M |
| 1/12/2026 | $4.24 | $4.24 | $4.17 | $4.17 | 844,000 |
| 1/9/2026 | $4.20 | $4.25 | $4.18 | $4.24 | 1.22M |
| 1/8/2026 | $4.18 | $4.18 | $4.15 | $4.15 | 304,000 |
| 1/7/2026 | $4.13 | $4.30 | $4.12 | $4.19 | 2.40M |
| 1/6/2026 | $4.19 | $4.25 | $4.15 | $4.15 | 1.93M |
| 1/5/2026 | $4.22 | $4.25 | $4.13 | $4.18 | 2.10M |
| 1/2/2026 | $4.34 | $4.34 | $4.19 | $4.21 | 804,000 |
| 12/31/2025 | $4.24 | $4.34 | $4.24 | $4.34 | 5.21M |
| 12/30/2025 | $4.18 | $4.24 | $4.17 | $4.24 | 3.51M |
| 12/29/2025 | $4.16 | $4.18 | $4.10 | $4.17 | 3.49M |
| 12/24/2025 | $4.09 | $4.17 | $4.07 | $4.16 | 1.54M |
| 12/23/2025 | $4.05 | $4.08 | $4.03 | $4.07 | 1.19M |
| 12/22/2025 | $4.05 | $4.08 | $4.01 | $4.03 | 1.64M |
| 12/19/2025 | $4.04 | $4.06 | $4.02 | $4.02 | 1.53M |
| 12/18/2025 | $4.06 | $4.08 | $4.04 | $4.04 | 926,000 |
| 12/17/2025 | $4.08 | $4.09 | $4.05 | $4.06 | 1.43M |
| 12/16/2025 | $4.15 | $4.15 | $4.04 | $4.08 | 2.60M |
| 12/15/2025 | $4.07 | $4.15 | $4.06 | $4.10 | 4.19M |
| 12/12/2025 | $4.07 | $4.19 | $4.05 | $4.08 | 8.94M |
| 12/11/2025 | $4.05 | $4.07 | $4.00 | $4.06 | 2.64M |
| 12/10/2025 | $4.04 | $4.09 | $4.02 | $4.04 | 1.94M |
| 12/9/2025 | $4.08 | $4.10 | $4.03 | $4.05 | 2.46M |
| 12/8/2025 | $4.17 | $4.17 | $4.09 | $4.10 | 2.36M |
| 12/5/2025 | $4.18 | $4.20 | $4.12 | $4.12 | 2.98M |
| 12/4/2025 | $4.20 | $4.21 | $4.17 | $4.20 | 684,000 |
| 12/3/2025 | $4.20 | $4.22 | $4.18 | $4.18 | 1.87M |
| 12/2/2025 | $4.14 | $4.21 | $4.14 | $4.21 | 1.79M |
| 12/1/2025 | $4.11 | $4.19 | $4.11 | $4.15 | 2.02M |
| 11/28/2025 | $4.14 | $4.18 | $4.10 | $4.15 | 1.98M |
| 11/27/2025 | $4.12 | $4.17 | $4.12 | $4.16 | 930,000 |
| 11/26/2025 | $4.11 | $4.14 | $4.09 | $4.14 | 1.41M |
| 11/25/2025 | $4.10 | $4.13 | $4.08 | $4.11 | 998,000 |
| 11/24/2025 | $4.12 | $4.12 | $4.02 | $4.10 | 3.55M |
| 11/21/2025 | $4.12 | $4.12 | $4.06 | $4.07 | 1.88M |
| 11/20/2025 | $4.23 | $4.23 | $4.12 | $4.14 | 1.25M |
| 11/19/2025 | $4.12 | $4.17 | $4.12 | $4.17 | 1.11M |
| 11/18/2025 | $4.18 | $4.24 | $4.15 | $4.17 | 1.05M |
| 11/17/2025 | $4.30 | $4.30 | $4.15 | $4.25 | 1.54M |
| 11/14/2025 | $4.26 | $4.26 | $4.16 | $4.18 | 1.67M |
| 11/13/2025 | $4.29 | $4.30 | $4.22 | $4.25 | 1.94M |
| 11/12/2025 | $4.31 | $4.34 | $4.26 | $4.32 | 2.22M |
| 11/11/2025 | $4.32 | $4.33 | $4.25 | $4.31 | 1.15M |
| 11/10/2025 | $4.28 | $4.34 | $4.27 | $4.34 | 3.15M |
| 11/7/2025 | $4.25 | $4.27 | $4.21 | $4.27 | 960,000 |
| 11/6/2025 | $4.22 | $4.27 | $4.18 | $4.25 | 1.92M |
| 11/5/2025 | $4.09 | $4.22 | $4.09 | $4.20 | 2.34M |
| 11/4/2025 | $4.09 | $4.15 | $4.09 | $4.15 | 2.36M |
| 11/3/2025 | $4.05 | $4.11 | $4.02 | $4.10 | 3.58M |
| 10/31/2025 | $4.07 | $4.09 | $4.01 | $4.02 | 3.26M |
| 10/30/2025 | $4.03 | $4.09 | $4.03 | $4.07 | 3.88M |
| 10/28/2025 | $4.00 | $4.06 | $3.97 | $4.03 | 4.96M |
| 10/27/2025 | $3.97 | $4.01 | $3.92 | $3.98 | 4.79M |
| 10/24/2025 | $4.00 | $4.00 | $3.96 | $3.97 | 1.66M |
| 10/23/2025 | $3.97 | $4.01 | $3.97 | $4.00 | 1.28M |
| 10/22/2025 | $4.01 | $4.01 | $3.96 | $3.99 | 2.04M |
| 10/21/2025 | $3.98 | $4.03 | $3.97 | $3.99 | 1.21M |
| 10/20/2025 | $4.06 | $4.06 | $3.96 | $3.98 | 4.13M |
| 10/17/2025 | $4.07 | $4.07 | $3.98 | $3.99 | 2.16M |