0939.HK0939.HK
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $7.80 | $7.81 | $7.71 | $7.80 | 136.29M |
| 1/13/2026 | $7.74 | $7.84 | $7.73 | $7.81 | 288.63M |
| 1/12/2026 | $7.65 | $7.72 | $7.53 | $7.72 | 225.91M |
| 1/9/2026 | $7.64 | $7.66 | $7.56 | $7.59 | 206.57M |
| 1/8/2026 | $7.62 | $7.63 | $7.55 | $7.61 | 224.25M |
| 1/7/2026 | $7.73 | $7.74 | $7.62 | $7.62 | 253.89M |
| 1/6/2026 | $7.71 | $7.78 | $7.66 | $7.73 | 284.46M |
| 1/5/2026 | $7.80 | $7.82 | $7.66 | $7.67 | 183.55M |
| 1/2/2026 | $7.69 | $7.80 | $7.62 | $7.80 | 131.15M |
| 12/31/2025 | $7.72 | $7.74 | $7.63 | $7.69 | 200.97M |
| 12/30/2025 | $7.64 | $7.79 | $7.59 | $7.72 | 316.88M |
| 12/29/2025 | $7.56 | $7.70 | $7.55 | $7.62 | 220.12M |
| 12/24/2025 | $7.63 | $7.63 | $7.53 | $7.56 | 73.48M |
| 12/23/2025 | $7.56 | $7.66 | $7.54 | $7.61 | 181.02M |
| 12/22/2025 | $7.49 | $7.58 | $7.48 | $7.54 | 191.34M |
| 12/19/2025 | $7.59 | $7.59 | $7.49 | $7.49 | 623.77M |
| 12/18/2025 | $7.43 | $7.54 | $7.38 | $7.52 | 243.12M |
| 12/17/2025 | $7.39 | $7.45 | $7.38 | $7.43 | 220.97M |
| 12/16/2025 | $7.55 | $7.55 | $7.37 | $7.39 | 321.86M |
| 12/15/2025 | $7.59 | $7.62 | $7.55 | $7.55 | 230.20M |
| 12/12/2025 | $7.63 | $7.68 | $7.57 | $7.64 | 266.72M |
| 12/11/2025 | $7.61 | $7.64 | $7.53 | $7.58 | 221.12M |
| 12/10/2025 | $7.61 | $7.62 | $7.53 | $7.57 | 300.45M |
| 12/9/2025 | $7.66 | $7.74 | $7.60 | $7.61 | 265.46M |
| 12/8/2025 | $7.98 | $7.98 | $7.66 | $7.66 | 458.40M |
| 12/5/2025 | $7.93 | $8.02 | $7.83 | $7.98 | 407.42M |
| 12/4/2025 | $7.88 | $7.96 | $7.84 | $7.92 | 187.22M |
| 12/3/2025 | $7.97 | $7.97 | $7.82 | $7.84 | 241.29M |
| 12/2/2025 | $8.16 | $8.21 | $8.13 | $8.16 | 204.40M |
| 12/1/2025 | $8.23 | $8.24 | $8.07 | $8.15 | 231.81M |
| 11/28/2025 | $8.25 | $8.28 | $8.13 | $8.17 | 165.27M |
| 11/27/2025 | $8.18 | $8.26 | $8.14 | $8.23 | 219.60M |
| 11/26/2025 | $8.32 | $8.33 | $8.19 | $8.21 | 178.22M |
| 11/25/2025 | $8.21 | $8.25 | $8.15 | $8.22 | 217.61M |
| 11/24/2025 | $8.15 | $8.22 | $8.13 | $8.21 | 394.83M |
| 11/21/2025 | $8.22 | $8.28 | $8.08 | $8.09 | 290.89M |
| 11/20/2025 | $8.22 | $8.33 | $8.16 | $8.22 | 245.59M |
| 11/19/2025 | $8.19 | $8.23 | $8.10 | $8.13 | 158.68M |
| 11/18/2025 | $8.21 | $8.21 | $8.11 | $8.15 | 181.57M |
| 11/17/2025 | $8.35 | $8.40 | $8.20 | $8.24 | 179.87M |
| 11/14/2025 | $8.32 | $8.44 | $8.31 | $8.35 | 180.99M |
| 11/13/2025 | $8.38 | $8.46 | $8.35 | $8.42 | 262.27M |
| 11/12/2025 | $8.36 | $8.45 | $8.34 | $8.40 | 276.97M |
| 11/11/2025 | $8.35 | $8.37 | $8.30 | $8.33 | 170.77M |
| 11/10/2025 | $8.08 | $8.29 | $8.08 | $8.29 | 204.70M |
| 11/7/2025 | $8.13 | $8.18 | $8.09 | $8.13 | 181.59M |
| 11/6/2025 | $8.07 | $8.15 | $8.05 | $8.14 | 257.46M |
| 11/5/2025 | $8.03 | $8.07 | $7.97 | $8.02 | 239.88M |
| 11/4/2025 | $7.90 | $8.09 | $7.90 | $8.05 | 358.51M |
| 11/3/2025 | $7.70 | $7.96 | $7.68 | $7.94 | 283.76M |
| 10/31/2025 | $7.86 | $7.88 | $7.68 | $7.70 | 405.94M |
| 10/30/2025 | $7.95 | $7.97 | $7.82 | $7.86 | 299.85M |
| 10/28/2025 | $7.90 | $7.94 | $7.82 | $7.90 | 226.04M |
| 10/27/2025 | $7.95 | $7.95 | $7.80 | $7.88 | 225.91M |
| 10/26/2025 | $7.95 | $7.95 | $7.80 | $7.88 | 219.90M |
| 10/24/2025 | $7.93 | $7.93 | $7.83 | $7.89 | 215.70M |
| 10/23/2025 | $7.79 | $7.89 | $7.78 | $7.88 | 215.70M |
| 10/22/2025 | $7.82 | $7.86 | $7.78 | $7.81 | 247.51M |
| 10/21/2025 | $7.81 | $7.89 | $7.78 | $7.82 | 222.76M |
| 10/20/2025 | $7.78 | $7.78 | $7.65 | $7.75 | 211.26M |
| 10/17/2025 | $7.63 | $7.72 | $7.59 | $7.62 | 380.31M |
| 10/16/2025 | $7.48 | $7.65 | $7.47 | $7.62 | 338.22M |