1093.HK1093.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $9.85 | $10.16 | $9.83 | $9.94 | 98.37M |
| 1/13/2026 | $9.49 | $10.04 | $9.45 | $9.78 | 230.72M |
| 1/12/2026 | $9.30 | $9.49 | $9.24 | $9.46 | 172.07M |
| 1/9/2026 | $9.03 | $9.31 | $8.89 | $9.18 | 97.05M |
| 1/8/2026 | $9.14 | $9.19 | $8.92 | $9.09 | 108.79M |
| 1/7/2026 | $8.80 | $9.22 | $8.76 | $9.12 | 142.73M |
| 1/6/2026 | $8.92 | $8.95 | $8.62 | $8.86 | 120.06M |
| 1/5/2026 | $8.49 | $8.94 | $8.38 | $8.89 | 172.61M |
| 1/2/2026 | $8.53 | $8.68 | $8.38 | $8.48 | 38.48M |
| 12/31/2025 | $8.46 | $8.50 | $8.30 | $8.43 | 74.78M |
| 12/30/2025 | $8.61 | $8.69 | $8.43 | $8.50 | 115.67M |
| 12/29/2025 | $8.80 | $8.85 | $8.53 | $8.57 | 133.96M |
| 12/24/2025 | $8.78 | $9.00 | $8.69 | $8.77 | 129.73M |
| 12/23/2025 | $8.30 | $8.88 | $8.24 | $8.88 | 316.77M |
| 12/22/2025 | $8.27 | $8.45 | $8.11 | $8.25 | 172.60M |
| 12/19/2025 | $8.00 | $8.38 | $7.99 | $8.20 | 199.83M |
| 12/18/2025 | $7.43 | $8.04 | $7.43 | $8.01 | 195.49M |
| 12/17/2025 | $7.38 | $7.55 | $7.30 | $7.52 | 71.12M |
| 12/16/2025 | $7.49 | $7.54 | $7.19 | $7.36 | 108.44M |
| 12/15/2025 | $7.64 | $7.66 | $7.45 | $7.51 | 106.68M |
| 12/12/2025 | $7.74 | $7.80 | $7.62 | $7.66 | 99.76M |
| 12/11/2025 | $7.76 | $7.83 | $7.59 | $7.69 | 84.71M |
| 12/10/2025 | $7.60 | $7.79 | $7.46 | $7.77 | 98.86M |
| 12/9/2025 | $7.50 | $7.67 | $7.40 | $7.53 | 104.28M |
| 12/8/2025 | $7.80 | $7.86 | $7.46 | $7.49 | 110.17M |
| 12/5/2025 | $7.62 | $7.71 | $7.53 | $7.71 | 53.99M |
| 12/4/2025 | $7.73 | $7.77 | $7.59 | $7.65 | 111.55M |
| 12/3/2025 | $7.75 | $7.87 | $7.66 | $7.70 | 62.53M |
| 12/2/2025 | $7.81 | $7.87 | $7.75 | $7.79 | 68.81M |
| 12/1/2025 | $7.88 | $7.91 | $7.78 | $7.85 | 92.86M |
| 11/28/2025 | $8.10 | $8.10 | $7.91 | $7.91 | 66.10M |
| 11/27/2025 | $7.95 | $8.12 | $7.93 | $8.04 | 70.76M |
| 11/26/2025 | $7.90 | $8.32 | $7.81 | $7.95 | 147.24M |
| 11/25/2025 | $7.67 | $7.95 | $7.64 | $7.77 | 139.45M |
| 11/24/2025 | $7.46 | $7.64 | $7.32 | $7.56 | 121.27M |
| 11/21/2025 | $7.58 | $7.60 | $7.22 | $7.38 | 157.59M |
| 11/20/2025 | $7.61 | $7.78 | $7.57 | $7.72 | 64.20M |
| 11/19/2025 | $7.69 | $7.71 | $7.50 | $7.57 | 55.65M |
| 11/18/2025 | $7.76 | $7.93 | $7.66 | $7.73 | 59.42M |
| 11/17/2025 | $7.98 | $8.00 | $7.77 | $7.87 | 63.84M |
| 11/14/2025 | $7.82 | $8.07 | $7.82 | $7.94 | 82.62M |
| 11/13/2025 | $7.75 | $8.04 | $7.69 | $7.95 | 156.67M |
| 11/12/2025 | $7.62 | $7.82 | $7.57 | $7.66 | 107.95M |
| 11/11/2025 | $7.63 | $7.66 | $7.44 | $7.56 | 60.23M |
| 11/10/2025 | $7.38 | $7.65 | $7.33 | $7.58 | 98.47M |
| 11/7/2025 | $7.52 | $7.52 | $7.33 | $7.38 | 80.25M |
| 11/6/2025 | $7.42 | $7.59 | $7.37 | $7.55 | 78.73M |
| 11/5/2025 | $7.13 | $7.47 | $7.08 | $7.40 | 139.90M |
| 11/4/2025 | $7.64 | $7.71 | $7.34 | $7.35 | 144.26M |
| 11/3/2025 | $7.52 | $7.79 | $7.47 | $7.69 | 162.71M |
| 10/31/2025 | $7.47 | $7.80 | $7.36 | $7.65 | 227.49M |
| 10/30/2025 | $7.73 | $7.75 | $7.35 | $7.47 | 200.38M |
| 10/28/2025 | $7.80 | $7.83 | $7.61 | $7.69 | 142.71M |
| 10/27/2025 | $7.98 | $8.00 | $7.72 | $7.78 | 309.14M |
| 10/24/2025 | $8.21 | $8.21 | $7.83 | $7.89 | 265.65M |
| 10/23/2025 | $8.44 | $8.44 | $7.98 | $8.21 | 230.15M |
| 10/22/2025 | $9.00 | $9.00 | $8.28 | $8.46 | 249.53M |
| 10/21/2025 | $9.14 | $9.14 | $8.87 | $8.92 | 70.00M |
| 10/20/2025 | $9.04 | $9.09 | $8.85 | $9.02 | 87.81M |
| 10/17/2025 | $9.32 | $9.34 | $8.70 | $8.76 | 136.73M |
| 10/16/2025 | $9.01 | $9.45 | $9.00 | $9.27 | 102.59M |