1083.HK1083.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.55 | $3.60 | $3.53 | $3.55 | 1.75M |
| 1/15/2026 | $3.57 | $3.57 | $3.51 | $3.55 | 9.21M |
| 1/14/2026 | $3.61 | $3.63 | $3.56 | $3.57 | 6.64M |
| 1/13/2026 | $3.61 | $3.63 | $3.59 | $3.61 | 8.78M |
| 1/12/2026 | $3.65 | $3.65 | $3.58 | $3.63 | 5.74M |
| 1/9/2026 | $3.69 | $3.69 | $3.64 | $3.65 | 4.42M |
| 1/8/2026 | $3.74 | $3.74 | $3.69 | $3.69 | 4.17M |
| 1/7/2026 | $3.77 | $3.78 | $3.74 | $3.74 | 1.19M |
| 1/6/2026 | $3.78 | $3.78 | $3.75 | $3.77 | 3.42M |
| 1/5/2026 | $3.74 | $3.78 | $3.73 | $3.76 | 2.01M |
| 1/2/2026 | $3.85 | $3.86 | $3.74 | $3.77 | 1.39M |
| 12/31/2025 | $3.75 | $3.90 | $3.70 | $3.86 | 9.23M |
| 12/30/2025 | $3.73 | $3.77 | $3.72 | $3.75 | 1.71M |
| 12/29/2025 | $3.80 | $3.81 | $3.74 | $3.77 | 3.44M |
| 12/24/2025 | $3.73 | $3.78 | $3.72 | $3.76 | 1.23M |
| 12/23/2025 | $3.74 | $3.78 | $3.73 | $3.76 | 1.81M |
| 12/22/2025 | $3.78 | $3.80 | $3.72 | $3.75 | 3.22M |
| 12/19/2025 | $3.82 | $3.84 | $3.74 | $3.74 | 4.31M |
| 12/18/2025 | $3.82 | $3.91 | $3.81 | $3.83 | 2.84M |
| 12/17/2025 | $3.90 | $3.91 | $3.82 | $3.82 | 3.04M |
| 12/16/2025 | $3.95 | $3.95 | $3.85 | $3.92 | 2.74M |
| 12/15/2025 | $3.95 | $4.00 | $3.95 | $3.96 | 2.14M |
| 12/12/2025 | $3.95 | $4.00 | $3.94 | $3.98 | 1.78M |
| 12/11/2025 | $3.93 | $3.99 | $3.90 | $3.95 | 3.03M |
| 12/10/2025 | $3.86 | $3.91 | $3.83 | $3.90 | 1.72M |
| 12/9/2025 | $3.90 | $3.90 | $3.83 | $3.85 | 1.99M |
| 12/8/2025 | $3.92 | $3.92 | $3.87 | $3.88 | 751,048 |
| 12/5/2025 | $3.97 | $3.97 | $3.91 | $3.91 | 605,000 |
| 12/4/2025 | $3.93 | $3.95 | $3.91 | $3.95 | 1.50M |
| 12/3/2025 | $3.94 | $3.94 | $3.89 | $3.92 | 1.06M |
| 12/2/2025 | $3.87 | $3.93 | $3.86 | $3.93 | 1.65M |
| 12/1/2025 | $3.91 | $3.91 | $3.84 | $3.84 | 3.46M |
| 11/28/2025 | $3.90 | $3.91 | $3.86 | $3.89 | 1.20M |
| 11/27/2025 | $3.85 | $3.89 | $3.85 | $3.88 | 391,000 |
| 11/26/2025 | $3.87 | $3.90 | $3.86 | $3.87 | 373,000 |
| 11/25/2025 | $3.86 | $3.88 | $3.85 | $3.87 | 1.64M |
| 11/24/2025 | $3.79 | $3.90 | $3.79 | $3.89 | 2.98M |
| 11/21/2025 | $3.81 | $3.83 | $3.79 | $3.81 | 1.75M |
| 11/20/2025 | $3.84 | $3.86 | $3.81 | $3.86 | 1.19M |
| 11/19/2025 | $3.83 | $3.84 | $3.80 | $3.82 | 1.36M |
| 11/18/2025 | $3.88 | $3.88 | $3.82 | $3.83 | 1.92M |
| 11/17/2025 | $3.88 | $3.90 | $3.85 | $3.90 | 2.26M |
| 11/14/2025 | $3.93 | $3.97 | $3.90 | $3.92 | 1.54M |
| 11/13/2025 | $3.96 | $3.98 | $3.94 | $3.95 | 1.16M |
| 11/12/2025 | $3.97 | $3.99 | $3.95 | $3.98 | 1.79M |
| 11/11/2025 | $4.02 | $4.02 | $3.96 | $3.99 | 3.41M |
| 11/10/2025 | $3.95 | $3.99 | $3.94 | $3.98 | 2.82M |
| 11/7/2025 | $3.89 | $3.94 | $3.89 | $3.94 | 5.20M |
| 11/6/2025 | $3.87 | $3.91 | $3.87 | $3.89 | 2.32M |
| 11/5/2025 | $3.91 | $3.91 | $3.79 | $3.88 | 3.51M |
| 11/4/2025 | $3.93 | $3.94 | $3.84 | $3.85 | 4.10M |
| 11/3/2025 | $3.88 | $3.91 | $3.86 | $3.91 | 2.53M |
| 10/31/2025 | $3.95 | $3.95 | $3.88 | $3.90 | 4.27M |
| 10/30/2025 | $3.94 | $3.94 | $3.88 | $3.91 | 2.77M |
| 10/28/2025 | $3.95 | $3.95 | $3.90 | $3.91 | 1.72M |
| 10/27/2025 | $3.90 | $3.94 | $3.88 | $3.94 | 1.90M |
| 10/24/2025 | $3.88 | $3.91 | $3.86 | $3.88 | 1.76M |
| 10/23/2025 | $3.87 | $3.88 | $3.84 | $3.88 | 1.73M |
| 10/22/2025 | $3.86 | $3.86 | $3.83 | $3.86 | 1.07M |
| 10/21/2025 | $3.86 | $3.89 | $3.85 | $3.87 | 2.29M |
| 10/20/2025 | $3.82 | $3.85 | $3.80 | $3.84 | 2.27M |