1288.HK1288.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $5.62 | $5.64 | $5.52 | $5.58 | 64.40M |
| 1/13/2026 | $5.59 | $5.65 | $5.57 | $5.63 | 65.52M |
| 1/12/2026 | $5.53 | $5.59 | $5.45 | $5.59 | 74.98M |
| 1/9/2026 | $5.54 | $5.57 | $5.51 | $5.53 | 82.27M |
| 1/8/2026 | $5.47 | $5.55 | $5.45 | $5.53 | 89.82M |
| 1/7/2026 | $5.57 | $5.58 | $5.48 | $5.50 | 76.33M |
| 1/6/2026 | $5.68 | $5.68 | $5.51 | $5.56 | 169.73M |
| 1/5/2026 | $5.83 | $5.85 | $5.63 | $5.64 | 129.95M |
| 1/2/2026 | $5.78 | $5.84 | $5.71 | $5.83 | 57.09M |
| 12/31/2025 | $5.81 | $5.82 | $5.67 | $5.78 | 146.22M |
| 12/30/2025 | $5.73 | $5.83 | $5.69 | $5.80 | 189.76M |
| 12/29/2025 | $5.60 | $5.74 | $5.57 | $5.74 | 232.04M |
| 12/24/2025 | $5.60 | $5.61 | $5.53 | $5.61 | 138.73M |
| 12/23/2025 | $5.51 | $5.62 | $5.51 | $5.60 | 121.87M |
| 12/22/2025 | $5.49 | $5.53 | $5.44 | $5.51 | 129.90M |
| 12/19/2025 | $5.50 | $5.51 | $5.40 | $5.49 | 219.07M |
| 12/18/2025 | $5.45 | $5.54 | $5.38 | $5.50 | 182.94M |
| 12/17/2025 | $5.31 | $5.45 | $5.31 | $5.43 | 185.59M |
| 12/16/2025 | $5.47 | $5.47 | $5.29 | $5.32 | 176.95M |
| 12/15/2025 | $5.54 | $5.54 | $5.40 | $5.47 | 188.47M |
| 12/12/2025 | $5.70 | $5.75 | $5.50 | $5.55 | 222.73M |
| 12/11/2025 | $5.71 | $5.75 | $5.60 | $5.72 | 201.43M |
| 12/10/2025 | $5.71 | $5.73 | $5.54 | $5.70 | 256.50M |
| 12/9/2025 | $5.67 | $5.80 | $5.65 | $5.71 | 239.93M |
| 12/8/2025 | $5.67 | $5.70 | $5.56 | $5.66 | 280.22M |
| 12/5/2025 | $5.72 | $5.77 | $5.63 | $5.67 | 134.72M |
| 12/4/2025 | $5.81 | $5.88 | $5.78 | $5.85 | 99.50M |
| 12/3/2025 | $5.86 | $5.88 | $5.78 | $5.79 | 83.22M |
| 12/2/2025 | $5.83 | $5.89 | $5.83 | $5.86 | 54.95M |
| 12/1/2025 | $5.86 | $5.88 | $5.79 | $5.86 | 87.26M |
| 11/28/2025 | $5.91 | $5.91 | $5.79 | $5.83 | 72.65M |
| 11/27/2025 | $5.81 | $5.93 | $5.78 | $5.88 | 74.04M |
| 11/26/2025 | $5.90 | $5.92 | $5.79 | $5.80 | 50.72M |
| 11/25/2025 | $5.77 | $5.85 | $5.73 | $5.83 | 67.38M |
| 11/24/2025 | $5.80 | $5.84 | $5.71 | $5.73 | 114.74M |
| 11/21/2025 | $5.90 | $5.92 | $5.75 | $5.76 | 140.15M |
| 11/20/2025 | $5.95 | $5.99 | $5.88 | $5.92 | 91.01M |
| 11/19/2025 | $5.97 | $6.01 | $5.87 | $5.91 | 117.77M |
| 11/18/2025 | $6.07 | $6.07 | $5.92 | $5.97 | 108.97M |
| 11/17/2025 | $6.17 | $6.20 | $6.04 | $6.07 | 120.77M |
| 11/14/2025 | $6.26 | $6.28 | $6.13 | $6.17 | 112.03M |
| 11/13/2025 | $6.38 | $6.41 | $6.25 | $6.28 | 115.97M |
| 11/12/2025 | $6.23 | $6.40 | $6.23 | $6.35 | 122.81M |
| 11/11/2025 | $6.15 | $6.23 | $6.12 | $6.23 | 111.63M |
| 11/10/2025 | $6.09 | $6.16 | $6.06 | $6.15 | 64.15M |
| 11/7/2025 | $6.08 | $6.17 | $6.07 | $6.09 | 68.27M |
| 11/6/2025 | $6.11 | $6.15 | $6.07 | $6.08 | 143.32M |
| 11/5/2025 | $6.02 | $6.12 | $5.99 | $6.11 | 121.48M |
| 11/4/2025 | $6.04 | $6.17 | $6.01 | $6.03 | 132.23M |
| 11/3/2025 | $5.95 | $6.08 | $5.89 | $6.04 | 163.45M |
| 10/31/2025 | $6.02 | $6.05 | $5.90 | $5.92 | 204.53M |
| 10/30/2025 | $6.14 | $6.18 | $5.92 | $6.02 | 301.39M |
| 10/28/2025 | $6.10 | $6.14 | $6.05 | $6.13 | 150.91M |
| 10/27/2025 | $6.07 | $6.17 | $5.98 | $6.06 | 192.37M |
| 10/24/2025 | $5.95 | $6.05 | $5.91 | $6.03 | 150.38M |
| 10/23/2025 | $5.86 | $5.97 | $5.84 | $5.96 | 185.20M |
| 10/22/2025 | $5.76 | $5.91 | $5.75 | $5.85 | 182.40M |
| 10/21/2025 | $5.66 | $5.84 | $5.65 | $5.76 | 166.57M |
| 10/20/2025 | $5.65 | $5.69 | $5.52 | $5.65 | 168.80M |
| 10/17/2025 | $5.54 | $5.62 | $5.52 | $5.59 | 205.66M |