1066.HK1066.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $5.44 | $5.68 | $5.44 | $5.52 | 18.85M |
| 1/13/2026 | $5.37 | $5.53 | $5.33 | $5.51 | 31.03M |
| 1/12/2026 | $5.40 | $5.42 | $5.25 | $5.27 | 15.99M |
| 1/9/2026 | $5.24 | $5.37 | $5.22 | $5.36 | 17.68M |
| 1/8/2026 | $5.32 | $5.32 | $5.20 | $5.24 | 11.18M |
| 1/7/2026 | $5.23 | $5.38 | $5.20 | $5.32 | 29.13M |
| 1/6/2026 | $5.06 | $5.23 | $5.00 | $5.23 | 26.97M |
| 1/5/2026 | $5.14 | $5.32 | $5.08 | $5.30 | 13.37M |
| 1/2/2026 | $5.01 | $5.06 | $4.97 | $5.05 | 4.38M |
| 12/31/2025 | $5.00 | $5.05 | $5.00 | $5.02 | 4.42M |
| 12/30/2025 | $5.07 | $5.10 | $4.98 | $4.99 | 16.58M |
| 12/29/2025 | $5.19 | $5.22 | $5.04 | $5.07 | 16.66M |
| 12/24/2025 | $5.30 | $5.30 | $5.16 | $5.17 | 4.60M |
| 12/23/2025 | $5.22 | $5.32 | $5.19 | $5.25 | 9.84M |
| 12/22/2025 | $5.36 | $5.37 | $5.16 | $5.20 | 6.91M |
| 12/19/2025 | $5.22 | $5.32 | $5.22 | $5.30 | 6.72M |
| 12/18/2025 | $5.17 | $5.27 | $5.12 | $5.25 | 7.32M |
| 12/17/2025 | $5.15 | $5.19 | $5.10 | $5.16 | 7.11M |
| 12/16/2025 | $5.29 | $5.29 | $5.09 | $5.16 | 11.77M |
| 12/15/2025 | $5.33 | $5.34 | $5.21 | $5.29 | 7.99M |
| 12/12/2025 | $5.26 | $5.31 | $5.23 | $5.29 | 5.97M |
| 12/11/2025 | $5.30 | $5.30 | $5.17 | $5.20 | 9.34M |
| 12/10/2025 | $5.32 | $5.32 | $5.21 | $5.26 | 6.46M |
| 12/9/2025 | $5.45 | $5.45 | $5.28 | $5.29 | 8.97M |
| 12/8/2025 | $5.52 | $5.52 | $5.40 | $5.45 | 6.92M |
| 12/5/2025 | $5.63 | $5.63 | $5.47 | $5.52 | 11.51M |
| 12/4/2025 | $5.50 | $5.61 | $5.47 | $5.59 | 7.39M |
| 12/3/2025 | $5.60 | $5.60 | $5.45 | $5.48 | 7.03M |
| 12/2/2025 | $5.56 | $5.61 | $5.54 | $5.59 | 6.18M |
| 12/1/2025 | $5.55 | $5.62 | $5.53 | $5.57 | 10.37M |
| 11/28/2025 | $5.52 | $5.57 | $5.46 | $5.55 | 7.33M |
| 11/27/2025 | $5.69 | $5.69 | $5.48 | $5.53 | 13.87M |
| 11/26/2025 | $5.66 | $5.82 | $5.62 | $5.65 | 18.38M |
| 11/25/2025 | $5.52 | $5.67 | $5.51 | $5.61 | 12.91M |
| 11/24/2025 | $5.33 | $5.52 | $5.29 | $5.49 | 17.58M |
| 11/21/2025 | $5.30 | $5.36 | $5.23 | $5.33 | 18.51M |
| 11/20/2025 | $5.30 | $5.40 | $5.30 | $5.38 | 6.37M |
| 11/19/2025 | $5.29 | $5.34 | $5.24 | $5.28 | 11.04M |
| 11/18/2025 | $5.41 | $5.47 | $5.27 | $5.29 | 14.35M |
| 11/17/2025 | $5.52 | $5.52 | $5.36 | $5.41 | 13.31M |
| 11/14/2025 | $5.51 | $5.56 | $5.46 | $5.50 | 14.83M |
| 11/13/2025 | $5.60 | $5.60 | $5.45 | $5.53 | 9.32M |
| 11/12/2025 | $5.50 | $5.66 | $5.49 | $5.56 | 25.41M |
| 11/11/2025 | $5.39 | $5.50 | $5.32 | $5.49 | 16.48M |
| 11/10/2025 | $5.42 | $5.47 | $5.29 | $5.37 | 28.37M |
| 11/7/2025 | $5.45 | $5.48 | $5.40 | $5.42 | 10.42M |
| 11/6/2025 | $5.46 | $5.50 | $5.39 | $5.45 | 14.22M |
| 11/5/2025 | $5.40 | $5.49 | $5.28 | $5.46 | 10.62M |
| 11/4/2025 | $5.56 | $5.56 | $5.38 | $5.40 | 21.53M |
| 11/3/2025 | $5.48 | $5.56 | $5.43 | $5.52 | 32.89M |
| 10/31/2025 | $5.38 | $5.50 | $5.36 | $5.43 | 40.55M |
| 10/30/2025 | $5.64 | $5.65 | $5.33 | $5.36 | 21.30M |
| 10/28/2025 | $5.74 | $5.74 | $5.56 | $5.60 | 13.68M |
| 10/27/2025 | $5.68 | $5.79 | $5.63 | $5.68 | 15.51M |
| 10/24/2025 | $5.68 | $5.74 | $5.62 | $5.65 | 13.53M |
| 10/23/2025 | $5.62 | $5.66 | $5.51 | $5.63 | 25.12M |
| 10/22/2025 | $5.58 | $5.74 | $5.57 | $5.63 | 15.07M |
| 10/21/2025 | $5.61 | $5.69 | $5.58 | $5.60 | 13.58M |
| 10/20/2025 | $5.56 | $5.69 | $5.56 | $5.63 | 14.04M |
| 10/17/2025 | $5.64 | $5.70 | $5.52 | $5.55 | 10.07M |
| 10/16/2025 | $5.70 | $5.75 | $5.62 | $5.70 | 11.93M |