1138.HK1138.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11.92 | $12.13 | $11.58 | $12.05 | 37.40M |
| 1/15/2026 | $12.00 | $12.49 | $11.80 | $11.91 | 49.18M |
| 1/14/2026 | $11.85 | $12.32 | $11.83 | $11.91 | 43.23M |
| 1/13/2026 | $11.50 | $11.78 | $11.36 | $11.66 | 31.62M |
| 1/12/2026 | $10.61 | $11.50 | $10.42 | $11.47 | 61.85M |
| 1/9/2026 | $10.61 | $10.62 | $10.22 | $10.52 | 40.90M |
| 1/8/2026 | $10.04 | $10.28 | $9.85 | $10.27 | 75.42M |
| 1/7/2026 | $9.82 | $10.12 | $9.38 | $9.59 | 38.95M |
| 1/6/2026 | $9.55 | $9.88 | $9.47 | $9.69 | 38.61M |
| 1/5/2026 | $9.76 | $10.12 | $9.43 | $9.55 | 42.39M |
| 1/2/2026 | $9.60 | $9.70 | $9.42 | $9.67 | 2.88M |
| 12/31/2025 | $9.68 | $9.78 | $9.53 | $9.60 | 5.81M |
| 12/30/2025 | $9.79 | $9.86 | $9.67 | $9.72 | 9.13M |
| 12/29/2025 | $9.72 | $9.94 | $9.41 | $9.86 | 22.54M |
| 12/24/2025 | $9.77 | $9.87 | $9.61 | $9.62 | 8.60M |
| 12/23/2025 | $9.82 | $10.00 | $9.80 | $9.92 | 16.48M |
| 12/22/2025 | $9.82 | $10.14 | $9.66 | $10.01 | 20.49M |
| 12/19/2025 | $9.54 | $9.74 | $9.45 | $9.65 | 25.83M |
| 12/18/2025 | $9.76 | $10.02 | $9.64 | $9.92 | 19.15M |
| 12/17/2025 | $9.62 | $9.83 | $9.39 | $9.77 | 13.04M |
| 12/16/2025 | $9.80 | $9.80 | $9.35 | $9.38 | 12.92M |
| 12/15/2025 | $9.49 | $9.85 | $9.36 | $9.72 | 21.45M |
| 12/12/2025 | $9.27 | $9.60 | $9.27 | $9.49 | 28.68M |
| 12/11/2025 | $9.35 | $9.35 | $9.12 | $9.20 | 11.35M |
| 12/10/2025 | $9.30 | $9.30 | $9.07 | $9.21 | 22.91M |
| 12/9/2025 | $9.51 | $9.51 | $9.30 | $9.38 | 15.25M |
| 12/8/2025 | $9.35 | $9.45 | $9.12 | $9.38 | 31.95M |
| 12/5/2025 | $9.58 | $9.75 | $9.21 | $9.37 | 47.36M |
| 12/4/2025 | $9.90 | $9.98 | $9.55 | $9.65 | 24.17M |
| 12/3/2025 | $9.94 | $10.04 | $9.75 | $9.80 | 20.08M |
| 12/2/2025 | $10.68 | $10.68 | $9.74 | $9.87 | 48.61M |
| 12/1/2025 | $10.50 | $11.13 | $10.36 | $10.86 | 26.28M |
| 11/28/2025 | $10.65 | $10.65 | $10.31 | $10.40 | 17.80M |
| 11/27/2025 | $10.62 | $10.70 | $10.34 | $10.42 | 18.50M |
| 11/26/2025 | $10.75 | $10.77 | $10.49 | $10.60 | 22.50M |
| 11/25/2025 | $10.43 | $10.96 | $10.36 | $10.85 | 21.88M |
| 11/24/2025 | $10.75 | $10.88 | $10.43 | $10.66 | 28.67M |
| 11/21/2025 | $10.97 | $10.99 | $10.29 | $10.37 | 42.20M |
| 11/20/2025 | $11.32 | $11.40 | $10.90 | $10.94 | 19.29M |
| 11/19/2025 | $11.05 | $11.43 | $11.05 | $11.43 | 23.53M |
| 11/18/2025 | $11.58 | $11.58 | $10.91 | $11.00 | 28.01M |
| 11/17/2025 | $11.21 | $11.66 | $11.13 | $11.59 | 42.21M |
| 11/14/2025 | $11.15 | $11.50 | $11.04 | $11.10 | 30.98M |
| 11/13/2025 | $10.83 | $11.18 | $10.68 | $11.15 | 36.49M |
| 11/12/2025 | $10.41 | $10.56 | $10.26 | $10.49 | 20.95M |
| 11/11/2025 | $10.45 | $10.58 | $10.37 | $10.39 | 10.09M |
| 11/10/2025 | $10.76 | $10.76 | $10.29 | $10.45 | 26.48M |
| 11/7/2025 | $10.69 | $10.92 | $10.56 | $10.76 | 18.27M |
| 11/6/2025 | $10.46 | $10.69 | $10.25 | $10.61 | 12.83M |
| 11/5/2025 | $10.10 | $10.69 | $10.02 | $10.42 | 24.60M |
| 11/4/2025 | $10.90 | $10.99 | $10.27 | $10.43 | 45.09M |
| 11/3/2025 | $11.23 | $11.23 | $10.68 | $11.05 | 23.62M |
| 10/31/2025 | $11.02 | $11.31 | $10.92 | $11.00 | 27.97M |
| 10/30/2025 | $10.41 | $11.43 | $10.33 | $11.22 | 72.52M |
| 10/28/2025 | $10.02 | $10.11 | $9.84 | $9.96 | 10.53M |
| 10/27/2025 | $10.00 | $10.09 | $9.68 | $9.94 | 13.86M |
| 10/26/2025 | $10.00 | $10.09 | $9.68 | $9.94 | 13.86M |
| 10/24/2025 | $10.20 | $10.33 | $9.84 | $10.04 | 17.65M |
| 10/23/2025 | $9.84 | $10.13 | $9.60 | $9.89 | 22.39M |
| 10/22/2025 | $10.05 | $10.12 | $9.65 | $9.89 | 26.62M |
| 10/21/2025 | $10.09 | $10.33 | $10.05 | $10.23 | 32.18M |
| 10/20/2025 | $9.50 | $10.15 | $9.41 | $10.09 | 37.45M |