1199.HK1199.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.82 | $5.88 | $5.76 | $5.88 | 4.65M |
| 1/15/2026 | $5.85 | $5.86 | $5.73 | $5.78 | 2.84M |
| 1/14/2026 | $5.86 | $5.92 | $5.75 | $5.83 | 3.18M |
| 1/13/2026 | $5.87 | $5.95 | $5.83 | $5.87 | 5.06M |
| 1/12/2026 | $5.85 | $5.94 | $5.80 | $5.87 | 5.67M |
| 1/9/2026 | $5.74 | $5.85 | $5.72 | $5.83 | 2.46M |
| 1/8/2026 | $5.76 | $5.82 | $5.71 | $5.76 | 2.64M |
| 1/7/2026 | $5.79 | $5.84 | $5.72 | $5.83 | 4.78M |
| 1/6/2026 | $5.63 | $5.78 | $5.63 | $5.76 | 5.13M |
| 1/5/2026 | $5.77 | $5.77 | $5.56 | $5.73 | 5.83M |
| 1/2/2026 | $5.61 | $5.65 | $5.55 | $5.61 | 3.13M |
| 12/31/2025 | $5.65 | $5.65 | $5.54 | $5.60 | 3.63M |
| 12/30/2025 | $5.72 | $5.75 | $5.58 | $5.59 | 3.28M |
| 12/29/2025 | $5.80 | $5.82 | $5.71 | $5.77 | 3.19M |
| 12/24/2025 | $5.81 | $5.91 | $5.79 | $5.79 | 852,594 |
| 12/23/2025 | $5.83 | $5.93 | $5.83 | $5.90 | 3.40M |
| 12/22/2025 | $5.72 | $5.90 | $5.72 | $5.85 | 4.32M |
| 12/19/2025 | $5.72 | $5.79 | $5.72 | $5.72 | 6.67M |
| 12/18/2025 | $5.70 | $5.75 | $5.70 | $5.70 | 1.59M |
| 12/17/2025 | $5.74 | $5.80 | $5.68 | $5.71 | 2.98M |
| 12/16/2025 | $5.81 | $5.90 | $5.74 | $5.77 | 3.82M |
| 12/15/2025 | $5.88 | $5.98 | $5.85 | $5.94 | 6.08M |
| 12/12/2025 | $5.88 | $6.00 | $5.76 | $5.93 | 14.15M |
| 12/11/2025 | $5.81 | $5.90 | $5.80 | $5.88 | 6.28M |
| 12/10/2025 | $5.71 | $5.84 | $5.70 | $5.84 | 8.07M |
| 12/9/2025 | $5.78 | $5.78 | $5.71 | $5.76 | 2.87M |
| 12/8/2025 | $5.84 | $5.85 | $5.73 | $5.80 | 2.50M |
| 12/5/2025 | $5.83 | $5.88 | $5.80 | $5.82 | 2.08M |
| 12/4/2025 | $5.87 | $5.89 | $5.83 | $5.88 | 1.97M |
| 12/3/2025 | $5.80 | $5.88 | $5.80 | $5.88 | 2.31M |
| 12/2/2025 | $5.83 | $5.88 | $5.78 | $5.87 | 5.32M |
| 12/1/2025 | $5.60 | $5.79 | $5.60 | $5.79 | 3.62M |
| 11/28/2025 | $5.61 | $5.64 | $5.58 | $5.60 | 4.23M |
| 11/27/2025 | $5.66 | $5.67 | $5.61 | $5.66 | 2.36M |
| 11/26/2025 | $5.64 | $5.68 | $5.62 | $5.65 | 3.37M |
| 11/25/2025 | $5.66 | $5.68 | $5.60 | $5.66 | 4.02M |
| 11/24/2025 | $5.62 | $5.65 | $5.58 | $5.63 | 3.63M |
| 11/21/2025 | $5.79 | $5.79 | $5.58 | $5.62 | 5.33M |
| 11/20/2025 | $5.77 | $5.82 | $5.75 | $5.79 | 6.83M |
| 11/19/2025 | $5.75 | $5.82 | $5.74 | $5.77 | 2.95M |
| 11/18/2025 | $5.82 | $5.86 | $5.72 | $5.75 | 6.44M |
| 11/17/2025 | $5.85 | $5.93 | $5.80 | $5.88 | 3.44M |
| 11/14/2025 | $5.94 | $5.94 | $5.84 | $5.88 | 4.18M |
| 11/13/2025 | $6.01 | $6.01 | $5.88 | $5.97 | 3.26M |
| 11/12/2025 | $5.86 | $6.00 | $5.86 | $6.00 | 5.00M |
| 11/11/2025 | $5.90 | $5.95 | $5.83 | $5.88 | 3.62M |
| 11/10/2025 | $5.86 | $5.91 | $5.80 | $5.91 | 4.00M |
| 11/7/2025 | $5.85 | $5.87 | $5.81 | $5.86 | 3.04M |
| 11/6/2025 | $5.73 | $5.86 | $5.73 | $5.85 | 2.87M |
| 11/5/2025 | $5.83 | $5.83 | $5.69 | $5.78 | 3.16M |
| 11/4/2025 | $5.86 | $5.98 | $5.73 | $5.78 | 3.84M |
| 11/3/2025 | $5.71 | $5.92 | $5.71 | $5.92 | 5.25M |
| 10/31/2025 | $5.90 | $5.90 | $5.65 | $5.73 | 9.27M |
| 10/30/2025 | $5.84 | $5.94 | $5.80 | $5.89 | 4.81M |
| 10/28/2025 | $5.91 | $5.91 | $5.84 | $5.89 | 2.91M |
| 10/27/2025 | $5.80 | $5.92 | $5.80 | $5.91 | 4.01M |
| 10/26/2025 | $5.80 | $5.92 | $5.80 | $5.91 | 4.01M |
| 10/24/2025 | $5.83 | $5.85 | $5.77 | $5.81 | 2.77M |
| 10/23/2025 | $5.72 | $5.85 | $5.70 | $5.83 | 6.13M |
| 10/22/2025 | $5.73 | $5.74 | $5.66 | $5.72 | 4.62M |
| 10/21/2025 | $5.66 | $5.72 | $5.64 | $5.72 | 3.44M |
| 10/20/2025 | $5.64 | $5.67 | $5.59 | $5.65 | 2.68M |