1055.HK1055.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.64 | $5.74 | $5.51 | $5.56 | 18.93M |
| 1/15/2026 | $5.60 | $5.72 | $5.48 | $5.63 | 20.14M |
| 1/14/2026 | $5.66 | $5.66 | $5.47 | $5.55 | 35.99M |
| 1/13/2026 | $5.74 | $5.78 | $5.55 | $5.66 | 27.88M |
| 1/12/2026 | $5.82 | $5.96 | $5.66 | $5.74 | 20.16M |
| 1/9/2026 | $6.08 | $6.08 | $5.79 | $5.85 | 13.11M |
| 1/8/2026 | $6.02 | $6.15 | $5.99 | $6.06 | 17.30M |
| 1/7/2026 | $6.00 | $6.18 | $6.00 | $6.02 | 14.24M |
| 1/6/2026 | $5.92 | $6.16 | $5.70 | $6.09 | 25.30M |
| 1/5/2026 | $5.90 | $6.08 | $5.83 | $5.92 | 22.47M |
| 1/2/2026 | $5.82 | $5.89 | $5.69 | $5.86 | 8.25M |
| 12/31/2025 | $5.55 | $5.84 | $5.55 | $5.82 | 33.73M |
| 12/30/2025 | $5.61 | $5.65 | $5.50 | $5.58 | 21.81M |
| 12/29/2025 | $5.64 | $5.78 | $5.52 | $5.66 | 34.85M |
| 12/24/2025 | $5.64 | $5.65 | $5.47 | $5.59 | 17.63M |
| 12/23/2025 | $5.73 | $5.74 | $5.56 | $5.63 | 21.20M |
| 12/22/2025 | $5.82 | $5.95 | $5.71 | $5.74 | 13.34M |
| 12/19/2025 | $5.88 | $5.92 | $5.74 | $5.82 | 19.11M |
| 12/18/2025 | $5.50 | $5.92 | $5.50 | $5.88 | 42.73M |
| 12/17/2025 | $5.30 | $5.70 | $5.30 | $5.57 | 54.52M |
| 12/16/2025 | $5.19 | $5.34 | $5.13 | $5.26 | 19.36M |
| 12/15/2025 | $5.23 | $5.23 | $5.05 | $5.19 | 7.99M |
| 12/12/2025 | $5.18 | $5.29 | $5.06 | $5.23 | 23.95M |
| 12/11/2025 | $5.24 | $5.28 | $5.11 | $5.12 | 9.27M |
| 12/10/2025 | $5.26 | $5.26 | $5.12 | $5.14 | 8.88M |
| 12/9/2025 | $5.38 | $5.41 | $5.13 | $5.19 | 22.97M |
| 12/8/2025 | $5.41 | $5.41 | $5.18 | $5.38 | 15.69M |
| 12/5/2025 | $5.60 | $5.60 | $5.34 | $5.36 | 18.04M |
| 12/4/2025 | $5.47 | $5.65 | $5.47 | $5.54 | 16.24M |
| 12/3/2025 | $5.32 | $5.55 | $5.29 | $5.47 | 17.82M |
| 12/2/2025 | $5.30 | $5.48 | $5.28 | $5.35 | 12.83M |
| 12/1/2025 | $5.26 | $5.42 | $5.15 | $5.42 | 18.06M |
| 11/28/2025 | $5.13 | $5.31 | $5.13 | $5.27 | 14.29M |
| 11/27/2025 | $5.14 | $5.25 | $4.99 | $5.22 | 22.65M |
| 11/26/2025 | $5.10 | $5.30 | $5.04 | $5.14 | 46.39M |
| 11/25/2025 | $5.05 | $5.18 | $4.94 | $5.06 | 22.97M |
| 11/24/2025 | $5.25 | $5.30 | $5.00 | $5.16 | 28.26M |
| 11/21/2025 | $5.34 | $5.52 | $5.16 | $5.22 | 44.10M |
| 11/20/2025 | $5.43 | $5.63 | $5.42 | $5.48 | 15.31M |
| 11/19/2025 | $5.37 | $5.59 | $5.37 | $5.43 | 17.75M |
| 11/18/2025 | $5.40 | $5.46 | $5.26 | $5.37 | 20.32M |
| 11/17/2025 | $5.20 | $5.39 | $5.19 | $5.39 | 33.44M |
| 11/14/2025 | $5.32 | $5.59 | $5.27 | $5.34 | 16.14M |
| 11/13/2025 | $5.28 | $5.57 | $5.28 | $5.50 | 49.51M |
| 11/12/2025 | $5.26 | $5.40 | $5.22 | $5.29 | 15.88M |
| 11/11/2025 | $5.20 | $5.30 | $5.17 | $5.26 | 19.21M |
| 11/10/2025 | $4.95 | $5.32 | $4.95 | $5.18 | 33.17M |
| 11/7/2025 | $4.97 | $5.02 | $4.86 | $4.95 | 15.30M |
| 11/6/2025 | $4.95 | $5.06 | $4.88 | $4.97 | 23.93M |
| 11/5/2025 | $4.84 | $4.94 | $4.67 | $4.92 | 16.75M |
| 11/4/2025 | $4.87 | $4.92 | $4.74 | $4.81 | 9.56M |
| 11/3/2025 | $4.70 | $4.89 | $4.65 | $4.87 | 29.16M |
| 10/31/2025 | $4.88 | $4.88 | $4.52 | $4.68 | 38.11M |
| 10/30/2025 | $4.80 | $4.89 | $4.70 | $4.78 | 19.86M |
| 10/28/2025 | $4.69 | $4.93 | $4.68 | $4.79 | 34.58M |
| 10/27/2025 | $4.63 | $4.69 | $4.53 | $4.65 | 34.58M |
| 10/26/2025 | $4.63 | $4.69 | $4.53 | $4.65 | 11.51M |
| 10/24/2025 | $4.67 | $4.67 | $4.47 | $4.63 | 19.10M |
| 10/23/2025 | $4.61 | $4.66 | $4.49 | $4.62 | 20.78M |
| 10/22/2025 | $4.61 | $4.70 | $4.53 | $4.67 | 29.21M |
| 10/21/2025 | $4.72 | $4.72 | $4.57 | $4.63 | 33.63M |
| 10/20/2025 | $4.41 | $4.74 | $4.41 | $4.67 | 51.00M |