0956.HK0956.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.88 | $3.92 | $3.82 | $3.85 | 11.77M |
| 1/14/2026 | $3.92 | $3.94 | $3.86 | $3.88 | 13.01M |
| 1/13/2026 | $3.93 | $3.98 | $3.89 | $3.90 | 8.57M |
| 1/12/2026 | $3.99 | $3.99 | $3.90 | $3.93 | 6.95M |
| 1/9/2026 | $4.00 | $4.01 | $3.94 | $3.97 | 5.43M |
| 1/8/2026 | $4.00 | $4.00 | $3.96 | $3.98 | 5.21M |
| 1/7/2026 | $4.02 | $4.07 | $3.96 | $3.96 | 4.83M |
| 1/6/2026 | $4.01 | $4.05 | $3.99 | $4.02 | 4.09M |
| 1/5/2026 | $3.95 | $4.02 | $3.95 | $4.01 | 3.46M |
| 1/2/2026 | $3.94 | $3.99 | $3.89 | $3.98 | 963,000 |
| 12/31/2025 | $3.92 | $3.95 | $3.88 | $3.94 | 6.27M |
| 12/30/2025 | $4.00 | $4.03 | $3.92 | $3.93 | 15.92M |
| 12/29/2025 | $4.05 | $4.07 | $4.00 | $4.00 | 4.45M |
| 12/24/2025 | $4.03 | $4.09 | $4.01 | $4.04 | 2.54M |
| 12/23/2025 | $4.09 | $4.11 | $4.02 | $4.03 | 4.47M |
| 12/22/2025 | $4.07 | $4.08 | $4.05 | $4.06 | 2.62M |
| 12/19/2025 | $4.08 | $4.10 | $4.06 | $4.07 | 3.08M |
| 12/18/2025 | $4.05 | $4.10 | $4.05 | $4.07 | 4.04M |
| 12/17/2025 | $4.08 | $4.09 | $4.05 | $4.06 | 3.40M |
| 12/16/2025 | $4.16 | $4.16 | $4.07 | $4.07 | 5.19M |
| 12/15/2025 | $4.15 | $4.18 | $4.11 | $4.16 | 2.73M |
| 12/12/2025 | $4.13 | $4.19 | $4.09 | $4.15 | 7.67M |
| 12/11/2025 | $4.20 | $4.24 | $4.10 | $4.13 | 4.95M |
| 12/10/2025 | $4.15 | $4.23 | $4.09 | $4.23 | 8.22M |
| 12/9/2025 | $4.29 | $4.29 | $4.12 | $4.15 | 12.17M |
| 12/8/2025 | $4.39 | $4.39 | $4.29 | $4.29 | 4.70M |
| 12/5/2025 | $4.38 | $4.40 | $4.33 | $4.40 | 3.94M |
| 12/4/2025 | $4.40 | $4.40 | $4.35 | $4.38 | 1.59M |
| 12/3/2025 | $4.38 | $4.43 | $4.35 | $4.37 | 2.69M |
| 12/2/2025 | $4.38 | $4.43 | $4.33 | $4.42 | 6.61M |
| 12/1/2025 | $4.37 | $4.40 | $4.32 | $4.38 | 4.07M |
| 11/28/2025 | $4.35 | $4.44 | $4.32 | $4.33 | 9.92M |
| 11/27/2025 | $4.45 | $4.50 | $4.36 | $4.39 | 5.26M |
| 11/26/2025 | $4.49 | $4.51 | $4.44 | $4.45 | 5.82M |
| 11/25/2025 | $4.46 | $4.55 | $4.45 | $4.51 | 8.95M |
| 11/24/2025 | $4.40 | $4.47 | $4.33 | $4.46 | 8.58M |
| 11/21/2025 | $4.50 | $4.50 | $4.38 | $4.38 | 5.14M |
| 11/20/2025 | $4.55 | $4.55 | $4.48 | $4.54 | 3.01M |
| 11/19/2025 | $4.50 | $4.57 | $4.50 | $4.55 | 4.29M |
| 11/18/2025 | $4.68 | $4.68 | $4.47 | $4.50 | 8.05M |
| 11/17/2025 | $4.59 | $4.66 | $4.52 | $4.64 | 6.54M |
| 11/14/2025 | $4.56 | $4.68 | $4.55 | $4.59 | 3.80M |
| 11/13/2025 | $4.57 | $4.65 | $4.55 | $4.61 | 2.46M |
| 11/12/2025 | $4.64 | $4.67 | $4.62 | $4.62 | 3.07M |
| 11/11/2025 | $4.61 | $4.63 | $4.55 | $4.63 | 2.86M |
| 11/10/2025 | $4.68 | $4.72 | $4.61 | $4.61 | 4.89M |
| 11/7/2025 | $4.70 | $4.78 | $4.65 | $4.70 | 3.37M |
| 11/6/2025 | $4.67 | $4.77 | $4.64 | $4.74 | 11.87M |
| 11/5/2025 | $4.56 | $4.70 | $4.44 | $4.67 | 14.18M |
| 11/4/2025 | $4.43 | $4.64 | $4.43 | $4.58 | 10.55M |
| 11/3/2025 | $4.38 | $4.47 | $4.33 | $4.43 | 3.62M |
| 10/31/2025 | $4.47 | $4.47 | $4.34 | $4.35 | 7.88M |
| 10/30/2025 | $4.48 | $4.51 | $4.40 | $4.49 | 6.33M |
| 10/28/2025 | $4.41 | $4.50 | $4.40 | $4.43 | 3.34M |
| 10/27/2025 | $4.41 | $4.52 | $4.37 | $4.46 | 7.97M |
| 10/26/2025 | $4.41 | $4.52 | $4.37 | $4.46 | 7.97M |
| 10/24/2025 | $4.36 | $4.43 | $4.36 | $4.40 | 3.41M |
| 10/23/2025 | $4.37 | $4.41 | $4.33 | $4.39 | 5.72M |
| 10/22/2025 | $4.40 | $4.42 | $4.35 | $4.39 | 2.07M |
| 10/21/2025 | $4.37 | $4.45 | $4.36 | $4.44 | 4.72M |
| 10/20/2025 | $4.36 | $4.38 | $4.29 | $4.34 | 9.21M |
| 10/17/2025 | $4.45 | $4.46 | $4.33 | $4.37 | 5.34M |