0995.HK0995.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.88 | $12.88 | $12.76 | $12.77 | 22,000 |
| 1/15/2026 | $13.20 | $13.20 | $12.65 | $12.72 | 3.41M |
| 1/14/2026 | $13.00 | $13.11 | $12.75 | $12.80 | 1.25M |
| 1/13/2026 | $12.80 | $13.04 | $12.80 | $12.97 | 1.14M |
| 1/12/2026 | $13.18 | $13.23 | $12.90 | $12.94 | 1.48M |
| 1/9/2026 | $12.90 | $13.09 | $12.89 | $13.00 | 310,000 |
| 1/8/2026 | $12.76 | $13.03 | $12.76 | $12.81 | 1.33M |
| 1/7/2026 | $12.86 | $12.97 | $12.80 | $12.87 | 219,946 |
| 1/6/2026 | $12.91 | $13.00 | $12.81 | $12.85 | 526,106 |
| 1/5/2026 | $12.72 | $13.05 | $12.61 | $12.92 | 530,000 |
| 1/2/2026 | $13.28 | $13.28 | $12.74 | $12.77 | 252,000 |
| 12/31/2025 | $12.96 | $13.12 | $12.93 | $13.08 | 384,000 |
| 12/30/2025 | $12.90 | $13.35 | $12.80 | $12.96 | 3.25M |
| 12/29/2025 | $13.05 | $13.22 | $12.76 | $13.19 | 769,432 |
| 12/24/2025 | $12.97 | $13.04 | $12.90 | $13.00 | 274,000 |
| 12/23/2025 | $12.70 | $13.02 | $12.70 | $12.90 | 794,000 |
| 12/22/2025 | $12.99 | $12.99 | $12.71 | $12.95 | 1.22M |
| 12/19/2025 | $13.08 | $13.24 | $12.80 | $12.80 | 1.51M |
| 12/18/2025 | $13.16 | $13.33 | $12.97 | $12.97 | 1.77M |
| 12/17/2025 | $13.32 | $13.32 | $12.93 | $12.98 | 740,000 |
| 12/16/2025 | $13.23 | $13.26 | $12.81 | $13.22 | 688,000 |
| 12/15/2025 | $13.47 | $13.47 | $13.14 | $13.28 | 642,000 |
| 12/12/2025 | $13.51 | $13.64 | $13.33 | $13.33 | 396,000 |
| 12/11/2025 | $13.83 | $13.92 | $13.63 | $13.69 | 1.13M |
| 12/10/2025 | $13.99 | $13.99 | $13.45 | $13.83 | 1.79M |
| 12/9/2025 | $13.92 | $13.95 | $13.62 | $13.73 | 2.00M |
| 12/8/2025 | $14.00 | $14.04 | $13.85 | $13.96 | 803,364 |
| 12/5/2025 | $14.22 | $14.22 | $14.00 | $14.04 | 976,945 |
| 12/4/2025 | $14.06 | $14.25 | $14.00 | $14.12 | 1.51M |
| 12/3/2025 | $14.00 | $14.25 | $14.00 | $14.20 | 926,000 |
| 12/2/2025 | $13.80 | $14.15 | $13.80 | $14.15 | 2.14M |
| 12/1/2025 | $14.01 | $14.17 | $13.70 | $13.97 | 1.57M |
| 11/28/2025 | $13.81 | $13.97 | $13.59 | $13.82 | 1.82M |
| 11/27/2025 | $13.98 | $14.15 | $13.95 | $13.97 | 1.14M |
| 11/26/2025 | $14.03 | $14.20 | $13.80 | $14.00 | 3.57M |
| 11/25/2025 | $13.50 | $14.22 | $13.41 | $13.99 | 5.82M |
| 11/24/2025 | $13.22 | $14.11 | $12.90 | $14.11 | 3.19M |
| 11/21/2025 | $13.65 | $13.65 | $13.24 | $13.33 | 1.48M |
| 11/20/2025 | $13.48 | $13.59 | $13.28 | $13.46 | 1.21M |
| 11/19/2025 | $13.17 | $13.44 | $13.17 | $13.26 | 914,596 |
| 11/18/2025 | $13.43 | $13.47 | $13.10 | $13.19 | 1.28M |
| 11/17/2025 | $13.33 | $13.45 | $13.20 | $13.43 | 1.68M |
| 11/14/2025 | $13.48 | $13.48 | $13.18 | $13.32 | 1.44M |
| 11/13/2025 | $13.73 | $13.74 | $13.07 | $13.13 | 2.24M |
| 11/12/2025 | $13.65 | $13.85 | $13.27 | $13.55 | 1.39M |
| 11/11/2025 | $13.05 | $13.66 | $13.04 | $13.64 | 2.33M |
| 11/10/2025 | $12.82 | $13.23 | $12.82 | $13.05 | 1.64M |
| 11/7/2025 | $12.92 | $12.99 | $12.73 | $12.95 | 596,000 |
| 11/6/2025 | $13.07 | $13.28 | $12.81 | $12.96 | 2.81M |
| 11/5/2025 | $12.82 | $13.06 | $12.76 | $13.06 | 2.12M |
| 11/4/2025 | $12.97 | $13.05 | $12.79 | $13.01 | 1.54M |
| 11/3/2025 | $12.31 | $12.99 | $12.21 | $12.97 | 5.50M |
| 10/31/2025 | $12.31 | $12.42 | $12.26 | $12.32 | 2.33M |
| 10/30/2025 | $12.30 | $12.40 | $12.12 | $12.31 | 2.98M |
| 10/28/2025 | $11.81 | $12.34 | $11.81 | $12.30 | 2.78M |
| 10/27/2025 | $11.90 | $12.25 | $11.90 | $12.09 | 2.77M |
| 10/26/2025 | $11.90 | $12.25 | $11.90 | $12.09 | 856,000 |
| 10/24/2025 | $12.23 | $12.23 | $11.92 | $11.99 | 1.30M |
| 10/23/2025 | $12.27 | $12.32 | $12.09 | $12.21 | 1.30M |
| 10/22/2025 | $12.08 | $12.19 | $11.89 | $12.14 | 1.16M |
| 10/21/2025 | $12.36 | $12.44 | $11.93 | $11.95 | 2.22M |
| 10/20/2025 | $12.64 | $12.64 | $12.20 | $12.36 | 1.59M |