1070.HK1070.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.97 | $9.97 | $9.80 | $9.85 | 3.99M |
| 1/15/2026 | $9.97 | $10.03 | $9.84 | $9.90 | 5.30M |
| 1/14/2026 | $10.14 | $10.14 | $9.88 | $9.97 | 7.58M |
| 1/13/2026 | $10.29 | $10.42 | $9.82 | $10.01 | 9.18M |
| 1/12/2026 | $10.53 | $10.56 | $10.23 | $10.28 | 4.97M |
| 1/9/2026 | $10.46 | $10.67 | $10.42 | $10.51 | 3.35M |
| 1/8/2026 | $10.49 | $10.67 | $10.36 | $10.50 | 5.65M |
| 1/7/2026 | $10.47 | $10.55 | $10.24 | $10.49 | 3.58M |
| 1/6/2026 | $10.23 | $10.53 | $10.20 | $10.32 | 3.73M |
| 1/5/2026 | $10.56 | $10.61 | $10.22 | $10.23 | 5.22M |
| 1/2/2026 | $10.38 | $10.53 | $10.33 | $10.47 | 758,098 |
| 12/31/2025 | $10.33 | $10.48 | $10.30 | $10.38 | 1.98M |
| 12/30/2025 | $10.25 | $10.40 | $10.12 | $10.31 | 2.38M |
| 12/29/2025 | $10.76 | $10.88 | $10.15 | $10.35 | 8.31M |
| 12/24/2025 | $10.71 | $10.78 | $10.55 | $10.76 | 2.55M |
| 12/23/2025 | $10.91 | $11.08 | $10.66 | $10.74 | 3.83M |
| 12/22/2025 | $11.02 | $11.17 | $10.81 | $11.04 | 4.99M |
| 12/19/2025 | $10.82 | $11.14 | $10.82 | $11.11 | 6.78M |
| 12/18/2025 | $11.11 | $11.34 | $10.72 | $10.77 | 7.14M |
| 12/17/2025 | $11.35 | $11.35 | $10.92 | $11.11 | 4.48M |
| 12/16/2025 | $11.01 | $11.16 | $10.87 | $10.99 | 4.08M |
| 12/15/2025 | $11.30 | $11.44 | $11.05 | $11.15 | 5.37M |
| 12/12/2025 | $11.02 | $11.44 | $11.02 | $11.37 | 6.68M |
| 12/11/2025 | $10.94 | $11.04 | $10.80 | $10.97 | 4.16M |
| 12/10/2025 | $11.00 | $11.08 | $10.77 | $10.94 | 3.51M |
| 12/9/2025 | $11.27 | $11.43 | $10.97 | $11.07 | 7.86M |
| 12/8/2025 | $11.11 | $11.33 | $10.73 | $11.27 | 10.70M |
| 12/5/2025 | $10.98 | $11.16 | $10.86 | $11.09 | 5.72M |
| 12/4/2025 | $11.13 | $11.56 | $10.90 | $10.99 | 10.66M |
| 12/3/2025 | $10.71 | $11.18 | $10.64 | $11.07 | 13.26M |
| 12/2/2025 | $10.21 | $10.77 | $10.21 | $10.71 | 11.64M |
| 12/1/2025 | $10.19 | $10.28 | $10.01 | $10.15 | 6.77M |
| 11/28/2025 | $10.11 | $10.42 | $10.11 | $10.22 | 5.44M |
| 11/27/2025 | $9.76 | $10.49 | $9.62 | $10.32 | 11.80M |
| 11/26/2025 | $9.72 | $9.85 | $9.55 | $9.70 | 5.34M |
| 11/25/2025 | $9.81 | $10.03 | $9.62 | $9.72 | 4.28M |
| 11/24/2025 | $9.65 | $9.87 | $9.60 | $9.81 | 7.38M |
| 11/21/2025 | $9.42 | $9.66 | $9.26 | $9.52 | 6.75M |
| 11/20/2025 | $9.71 | $9.71 | $9.41 | $9.50 | 4.27M |
| 11/19/2025 | $9.67 | $9.79 | $9.49 | $9.64 | 6.45M |
| 11/18/2025 | $10.28 | $10.29 | $9.62 | $9.67 | 9.34M |
| 11/17/2025 | $10.05 | $10.36 | $9.97 | $10.29 | 10.89M |
| 11/14/2025 | $9.73 | $10.23 | $9.73 | $10.18 | 10.01M |
| 11/13/2025 | $9.84 | $10.06 | $9.78 | $9.95 | 10.78M |
| 11/12/2025 | $9.55 | $9.88 | $9.40 | $9.87 | 8.59M |
| 11/11/2025 | $9.19 | $9.47 | $9.19 | $9.42 | 5.42M |
| 11/10/2025 | $9.25 | $9.34 | $9.03 | $9.14 | 8.56M |
| 11/7/2025 | $9.26 | $9.32 | $9.14 | $9.23 | 4.32M |
| 11/6/2025 | $9.19 | $9.36 | $9.13 | $9.26 | 3.75M |
| 11/5/2025 | $9.18 | $9.18 | $8.91 | $9.10 | 5.85M |
| 11/4/2025 | $9.30 | $9.33 | $9.18 | $9.22 | 4.13M |
| 11/3/2025 | $9.27 | $9.33 | $9.14 | $9.27 | 5.73M |
| 10/31/2025 | $9.26 | $9.44 | $9.22 | $9.23 | 5.59M |
| 10/30/2025 | $9.70 | $9.70 | $9.24 | $9.30 | 8.18M |
| 10/28/2025 | $9.68 | $9.76 | $9.47 | $9.52 | 5.41M |
| 10/27/2025 | $9.54 | $9.62 | $9.44 | $9.57 | 5.81M |
| 10/26/2025 | $9.54 | $9.62 | $9.44 | $9.57 | 5.81M |
| 10/24/2025 | $9.50 | $9.63 | $9.37 | $9.42 | 8.96M |
| 10/23/2025 | $9.31 | $9.43 | $9.10 | $9.39 | 8.97M |
| 10/22/2025 | $9.62 | $9.62 | $9.26 | $9.41 | 7.03M |
| 10/21/2025 | $9.78 | $9.79 | $9.56 | $9.59 | 4.80M |
| 10/20/2025 | $9.74 | $9.93 | $9.58 | $9.61 | 5.45M |