1071.HK1071.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.15 | $4.17 | $4.11 | $4.14 | 4.85M |
| 1/14/2026 | $4.22 | $4.22 | $4.13 | $4.16 | 7.82M |
| 1/13/2026 | $4.16 | $4.21 | $4.14 | $4.20 | 10.52M |
| 1/12/2026 | $4.13 | $4.16 | $4.10 | $4.13 | 7.75M |
| 1/9/2026 | $4.19 | $4.20 | $4.13 | $4.13 | 6.05M |
| 1/8/2026 | $4.08 | $4.21 | $4.06 | $4.19 | 17.89M |
| 1/7/2026 | $4.14 | $4.16 | $4.04 | $4.07 | 23.13M |
| 1/6/2026 | $4.16 | $4.18 | $4.10 | $4.14 | 11.25M |
| 1/5/2026 | $4.06 | $4.17 | $4.06 | $4.14 | 8.78M |
| 1/2/2026 | $4.06 | $4.08 | $4.02 | $4.04 | 4.01M |
| 12/31/2025 | $4.11 | $4.12 | $4.04 | $4.07 | 6.32M |
| 12/30/2025 | $4.10 | $4.12 | $4.02 | $4.06 | 16.35M |
| 12/29/2025 | $4.21 | $4.21 | $4.02 | $4.08 | 25.17M |
| 12/24/2025 | $4.22 | $4.23 | $4.17 | $4.17 | 3.71M |
| 12/23/2025 | $4.24 | $4.28 | $4.19 | $4.20 | 13.49M |
| 12/22/2025 | $4.22 | $4.23 | $4.17 | $4.22 | 6.72M |
| 12/19/2025 | $4.28 | $4.28 | $4.18 | $4.21 | 14.27M |
| 12/18/2025 | $4.28 | $4.29 | $4.24 | $4.24 | 9.33M |
| 12/17/2025 | $4.31 | $4.31 | $4.24 | $4.28 | 4.17M |
| 12/16/2025 | $4.38 | $4.38 | $4.25 | $4.27 | 4.96M |
| 12/15/2025 | $4.35 | $4.37 | $4.31 | $4.35 | 3.11M |
| 12/12/2025 | $4.31 | $4.36 | $4.28 | $4.35 | 3.23M |
| 12/11/2025 | $4.36 | $4.36 | $4.27 | $4.27 | 4.36M |
| 12/10/2025 | $4.36 | $4.36 | $4.30 | $4.32 | 4.29M |
| 12/9/2025 | $4.38 | $4.40 | $4.31 | $4.31 | 6.40M |
| 12/8/2025 | $4.50 | $4.50 | $4.38 | $4.38 | 4.82M |
| 12/5/2025 | $4.47 | $4.51 | $4.46 | $4.47 | 3.80M |
| 12/4/2025 | $4.49 | $4.53 | $4.43 | $4.47 | 5.70M |
| 12/3/2025 | $4.50 | $4.55 | $4.48 | $4.50 | 3.95M |
| 12/2/2025 | $4.45 | $4.52 | $4.45 | $4.52 | 5.39M |
| 12/1/2025 | $4.43 | $4.49 | $4.43 | $4.46 | 3.45M |
| 11/28/2025 | $4.46 | $4.51 | $4.44 | $4.45 | 5.98M |
| 11/27/2025 | $4.44 | $4.51 | $4.43 | $4.51 | 6.93M |
| 11/26/2025 | $4.44 | $4.47 | $4.42 | $4.44 | 4.07M |
| 11/25/2025 | $4.42 | $4.44 | $4.38 | $4.42 | 7.88M |
| 11/24/2025 | $4.42 | $4.43 | $4.36 | $4.42 | 4.91M |
| 11/21/2025 | $4.54 | $4.54 | $4.35 | $4.38 | 12.92M |
| 11/20/2025 | $4.50 | $4.54 | $4.49 | $4.54 | 5.79M |
| 11/19/2025 | $4.55 | $4.55 | $4.46 | $4.53 | 8.24M |
| 11/18/2025 | $4.49 | $4.54 | $4.44 | $4.53 | 13.18M |
| 11/17/2025 | $4.59 | $4.60 | $4.48 | $4.51 | 11.74M |
| 11/14/2025 | $4.66 | $4.68 | $4.55 | $4.55 | 5.58M |
| 11/13/2025 | $4.70 | $4.70 | $4.61 | $4.66 | 8.22M |
| 11/12/2025 | $4.66 | $4.73 | $4.63 | $4.72 | 12.85M |
| 11/11/2025 | $4.70 | $4.70 | $4.58 | $4.64 | 16.82M |
| 11/10/2025 | $4.78 | $4.78 | $4.63 | $4.65 | 16.66M |
| 11/7/2025 | $4.86 | $4.87 | $4.74 | $4.75 | 12.06M |
| 11/6/2025 | $4.81 | $4.89 | $4.79 | $4.84 | 11.05M |
| 11/5/2025 | $4.71 | $4.80 | $4.66 | $4.79 | 9.75M |
| 11/4/2025 | $4.66 | $4.82 | $4.63 | $4.73 | 24.39M |
| 11/3/2025 | $4.60 | $4.67 | $4.53 | $4.66 | 14.27M |
| 10/31/2025 | $4.60 | $4.63 | $4.54 | $4.58 | 18.82M |
| 10/30/2025 | $4.48 | $4.64 | $4.46 | $4.60 | 45.03M |
| 10/28/2025 | $4.43 | $4.44 | $4.37 | $4.42 | 13.22M |
| 10/27/2025 | $4.34 | $4.46 | $4.33 | $4.42 | 13.22M |
| 10/26/2025 | $4.34 | $4.46 | $4.33 | $4.42 | 10.54M |
| 10/24/2025 | $4.39 | $4.42 | $4.32 | $4.34 | 14.76M |
| 10/23/2025 | $4.38 | $4.42 | $4.35 | $4.42 | 16.61M |
| 10/22/2025 | $4.40 | $4.43 | $4.39 | $4.40 | 7.12M |
| 10/21/2025 | $4.34 | $4.47 | $4.31 | $4.40 | 21.96M |
| 10/20/2025 | $4.36 | $4.38 | $4.31 | $4.34 | 6.72M |
| 10/17/2025 | $4.38 | $4.46 | $4.31 | $4.36 | 13.00M |