0992.HK0992.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.97 | $9.01 | $8.87 | $8.94 | 39.07M |
| 1/14/2026 | $8.95 | $9.09 | $8.85 | $9.00 | 111.06M |
| 1/13/2026 | $9.21 | $9.32 | $8.90 | $8.95 | 124.29M |
| 1/12/2026 | $8.99 | $9.02 | $8.69 | $8.99 | 184.72M |
| 1/9/2026 | $8.78 | $9.01 | $8.69 | $8.99 | 169.65M |
| 1/8/2026 | $9.32 | $9.32 | $8.66 | $8.78 | 339.20M |
| 1/7/2026 | $9.41 | $9.54 | $9.21 | $9.30 | 134.13M |
| 1/6/2026 | $9.55 | $9.64 | $9.38 | $9.41 | 104.86M |
| 1/5/2026 | $9.60 | $9.94 | $9.50 | $9.55 | 126.26M |
| 1/2/2026 | $9.37 | $9.57 | $9.31 | $9.55 | 46.99M |
| 12/31/2025 | $9.28 | $9.35 | $9.22 | $9.26 | 25.30M |
| 12/30/2025 | $9.24 | $9.33 | $9.17 | $9.31 | 51.52M |
| 12/29/2025 | $9.34 | $9.48 | $9.23 | $9.24 | 55.83M |
| 12/24/2025 | $9.30 | $9.40 | $9.26 | $9.32 | 41.80M |
| 12/23/2025 | $9.27 | $9.41 | $9.27 | $9.35 | 50.99M |
| 12/22/2025 | $9.34 | $9.37 | $9.15 | $9.27 | 83.70M |
| 12/19/2025 | $9.40 | $9.41 | $9.23 | $9.28 | 111.67M |
| 12/18/2025 | $9.51 | $9.51 | $9.23 | $9.40 | 109.69M |
| 12/17/2025 | $9.65 | $9.65 | $9.51 | $9.58 | 81.24M |
| 12/16/2025 | $9.52 | $9.67 | $9.43 | $9.66 | 103.12M |
| 12/15/2025 | $9.62 | $9.67 | $9.54 | $9.56 | 70.86M |
| 12/12/2025 | $9.56 | $9.70 | $9.48 | $9.70 | 96.33M |
| 12/11/2025 | $9.72 | $9.77 | $9.41 | $9.46 | 130.59M |
| 12/10/2025 | $9.75 | $9.86 | $9.59 | $9.72 | 105.97M |
| 12/9/2025 | $9.99 | $9.99 | $9.76 | $9.80 | 79.58M |
| 12/8/2025 | $9.96 | $10.05 | $9.88 | $9.95 | 45.25M |
| 12/5/2025 | $9.97 | $10.03 | $9.85 | $10.03 | 80.73M |
| 12/4/2025 | $9.84 | $9.97 | $9.81 | $9.91 | 54.08M |
| 12/3/2025 | $9.86 | $9.91 | $9.75 | $9.85 | 81.16M |
| 12/2/2025 | $9.81 | $9.95 | $9.70 | $9.95 | 73.75M |
| 12/1/2025 | $9.71 | $9.78 | $9.65 | $9.74 | 56.90M |
| 11/28/2025 | $9.82 | $9.82 | $9.65 | $9.68 | 86.17M |
| 11/27/2025 | $9.75 | $9.87 | $9.70 | $9.77 | 61.29M |
| 11/26/2025 | $9.89 | $9.89 | $9.64 | $9.69 | 63.55M |
| 11/25/2025 | $9.77 | $9.91 | $9.66 | $9.77 | 122.98M |
| 11/24/2025 | $9.78 | $9.80 | $9.64 | $9.74 | 206.12M |
| 11/21/2025 | $9.24 | $9.86 | $9.14 | $9.68 | 203.65M |
| 11/20/2025 | $9.87 | $9.95 | $9.64 | $9.72 | 120.81M |
| 11/19/2025 | $9.67 | $9.69 | $9.63 | $9.63 | 169.30M |
| 11/18/2025 | $10.02 | $10.02 | $9.62 | $9.67 | 308.97M |
| 11/17/2025 | $10.35 | $10.36 | $10.03 | $10.09 | 148.67M |
| 11/14/2025 | $10.65 | $10.65 | $10.46 | $10.50 | 95.45M |
| 11/13/2025 | $10.92 | $10.92 | $10.74 | $10.86 | 54.74M |
| 11/12/2025 | $10.97 | $11.03 | $10.77 | $10.99 | 50.51M |
| 11/11/2025 | $11.03 | $11.10 | $10.77 | $10.85 | 80.29M |
| 11/10/2025 | $11.19 | $11.25 | $10.88 | $10.99 | 76.21M |
| 11/7/2025 | $11.27 | $11.33 | $11.06 | $11.12 | 57.62M |
| 11/6/2025 | $11.25 | $11.32 | $11.13 | $11.27 | 49.66M |
| 11/5/2025 | $11.18 | $11.21 | $10.93 | $11.16 | 66.05M |
| 11/4/2025 | $11.41 | $11.53 | $11.28 | $11.34 | 53.14M |
| 11/3/2025 | $11.51 | $11.56 | $11.30 | $11.48 | 43.80M |
| 10/31/2025 | $11.55 | $11.55 | $11.33 | $11.36 | 74.36M |
| 10/30/2025 | $11.68 | $11.78 | $11.41 | $11.52 | 59.40M |
| 10/28/2025 | $11.82 | $11.90 | $11.50 | $11.55 | 70.49M |
| 10/27/2025 | $11.76 | $11.77 | $11.44 | $11.70 | 70.49M |
| 10/26/2025 | $11.76 | $11.77 | $11.44 | $11.70 | 57.43M |
| 10/24/2025 | $11.49 | $11.59 | $11.43 | $11.52 | 48.72M |
| 10/23/2025 | $11.11 | $11.33 | $11.00 | $11.26 | 48.72M |
| 10/22/2025 | $11.51 | $11.51 | $11.11 | $11.17 | 52.55M |
| 10/21/2025 | $11.48 | $11.73 | $11.46 | $11.51 | 50.12M |
| 10/20/2025 | $11.46 | $11.50 | $11.30 | $11.34 | 36.42M |
| 10/17/2025 | $11.50 | $11.62 | $11.12 | $11.16 | 102.12M |