1033.HK1033.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $0.76 | $0.76 | $0.74 | $0.75 | 36.09M |
| 1/15/2026 | $0.76 | $0.78 | $0.75 | $0.76 | 50.03M |
| 1/14/2026 | $0.77 | $0.79 | $0.76 | $0.77 | 82.06M |
| 1/13/2026 | $0.74 | $0.77 | $0.74 | $0.76 | 85.53M |
| 1/12/2026 | $0.75 | $0.75 | $0.73 | $0.74 | 31.86M |
| 1/9/2026 | $0.74 | $0.77 | $0.73 | $0.74 | 93.09M |
| 1/8/2026 | $0.71 | $0.73 | $0.70 | $0.72 | 19.01M |
| 1/7/2026 | $0.72 | $0.72 | $0.70 | $0.71 | 25.66M |
| 1/6/2026 | $0.72 | $0.73 | $0.71 | $0.72 | 31.67M |
| 1/5/2026 | $0.71 | $0.74 | $0.71 | $0.71 | 63.03M |
| 1/2/2026 | $0.70 | $0.70 | $0.69 | $0.69 | 2.80M |
| 12/31/2025 | $0.71 | $0.71 | $0.69 | $0.70 | 6.59M |
| 12/30/2025 | $0.70 | $0.71 | $0.69 | $0.71 | 11.72M |
| 12/29/2025 | $0.70 | $0.71 | $0.69 | $0.70 | 18.36M |
| 12/24/2025 | $0.69 | $0.70 | $0.69 | $0.69 | 5.29M |
| 12/23/2025 | $0.71 | $0.71 | $0.69 | $0.69 | 17.39M |
| 12/22/2025 | $0.71 | $0.72 | $0.70 | $0.70 | 17.05M |
| 12/19/2025 | $0.70 | $0.71 | $0.69 | $0.70 | 12.90M |
| 12/18/2025 | $0.70 | $0.71 | $0.69 | $0.70 | 17.47M |
| 12/17/2025 | $0.69 | $0.70 | $0.68 | $0.70 | 18.47M |
| 12/16/2025 | $0.71 | $0.72 | $0.69 | $0.69 | 34.32M |
| 12/15/2025 | $0.71 | $0.72 | $0.71 | $0.72 | 6.21M |
| 12/12/2025 | $0.71 | $0.72 | $0.71 | $0.71 | 8.64M |
| 12/11/2025 | $0.72 | $0.73 | $0.71 | $0.71 | 10.88M |
| 12/10/2025 | $0.73 | $0.73 | $0.71 | $0.72 | 29.31M |
| 12/9/2025 | $0.75 | $0.76 | $0.72 | $0.72 | 61.64M |
| 12/8/2025 | $0.77 | $0.77 | $0.75 | $0.76 | 19.25M |
| 12/5/2025 | $0.76 | $0.77 | $0.75 | $0.76 | 24.95M |
| 12/4/2025 | $0.76 | $0.77 | $0.75 | $0.76 | 15.88M |
| 12/3/2025 | $0.77 | $0.77 | $0.75 | $0.76 | 13.80M |
| 12/2/2025 | $0.76 | $0.77 | $0.76 | $0.77 | 15.38M |
| 12/1/2025 | $0.75 | $0.77 | $0.75 | $0.76 | 45.23M |
| 11/28/2025 | $0.74 | $0.75 | $0.74 | $0.74 | 22.23M |
| 11/27/2025 | $0.74 | $0.75 | $0.73 | $0.74 | 36.80M |
| 11/26/2025 | $0.75 | $0.75 | $0.74 | $0.74 | 22.09M |
| 11/25/2025 | $0.76 | $0.76 | $0.74 | $0.74 | 29.09M |
| 11/24/2025 | $0.75 | $0.76 | $0.74 | $0.74 | 36.39M |
| 11/21/2025 | $0.77 | $0.77 | $0.74 | $0.74 | 75.63M |
| 11/20/2025 | $0.79 | $0.79 | $0.77 | $0.78 | 51.04M |
| 11/19/2025 | $0.78 | $0.80 | $0.78 | $0.79 | 60.99M |
| 11/18/2025 | $0.81 | $0.81 | $0.78 | $0.78 | 60.05M |
| 11/17/2025 | $0.83 | $0.83 | $0.80 | $0.82 | 56.08M |
| 11/14/2025 | $0.84 | $0.87 | $0.82 | $0.82 | 92.97M |
| 11/13/2025 | $0.84 | $0.86 | $0.82 | $0.85 | 162.23M |
| 11/12/2025 | $0.79 | $0.87 | $0.79 | $0.86 | 334.83M |
| 11/11/2025 | $0.79 | $0.79 | $0.78 | $0.78 | 30.33M |
| 11/10/2025 | $0.78 | $0.80 | $0.78 | $0.79 | 27.72M |
| 11/7/2025 | $0.78 | $0.79 | $0.77 | $0.77 | 22.39M |
| 11/6/2025 | $0.78 | $0.79 | $0.77 | $0.78 | 28.93M |
| 11/5/2025 | $0.77 | $0.79 | $0.75 | $0.78 | 53.75M |
| 11/4/2025 | $0.78 | $0.78 | $0.76 | $0.77 | 51.65M |
| 11/3/2025 | $0.78 | $0.79 | $0.77 | $0.78 | 64.80M |
| 10/31/2025 | $0.78 | $0.79 | $0.76 | $0.77 | 56.20M |
| 10/30/2025 | $0.80 | $0.81 | $0.77 | $0.78 | 69.39M |
| 10/28/2025 | $0.80 | $0.81 | $0.78 | $0.80 | 71.85M |
| 10/27/2025 | $0.80 | $0.82 | $0.79 | $0.80 | 87.86M |
| 10/26/2025 | $0.80 | $0.82 | $0.79 | $0.80 | 87.86M |
| 10/24/2025 | $0.82 | $0.86 | $0.80 | $0.80 | 191.32M |
| 10/23/2025 | $0.89 | $0.91 | $0.81 | $0.81 | 332.81M |
| 10/22/2025 | $0.86 | $0.92 | $0.84 | $0.88 | 617.27M |
| 10/21/2025 | $0.75 | $0.92 | $0.75 | $0.84 | 717.85M |
| 10/20/2025 | $0.74 | $0.75 | $0.73 | $0.75 | 26.93M |