1302.HK1302.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1.75 | $1.76 | $1.70 | $1.70 | 22.30M |
| 1/14/2026 | $1.64 | $1.74 | $1.64 | $1.72 | 42.15M |
| 1/13/2026 | $1.66 | $1.69 | $1.62 | $1.64 | 21.99M |
| 1/12/2026 | $1.66 | $1.68 | $1.62 | $1.63 | 18.86M |
| 1/9/2026 | $1.59 | $1.68 | $1.55 | $1.66 | 43.26M |
| 1/8/2026 | $1.58 | $1.60 | $1.56 | $1.58 | 16.59M |
| 1/7/2026 | $1.61 | $1.63 | $1.56 | $1.57 | 35.40M |
| 1/6/2026 | $1.64 | $1.65 | $1.60 | $1.61 | 20.10M |
| 1/5/2026 | $1.58 | $1.63 | $1.55 | $1.63 | 25.57M |
| 1/2/2026 | $1.55 | $1.58 | $1.52 | $1.58 | 7.34M |
| 12/31/2025 | $1.54 | $1.56 | $1.51 | $1.56 | 12.99M |
| 12/30/2025 | $1.55 | $1.55 | $1.51 | $1.52 | 19.34M |
| 12/29/2025 | $1.58 | $1.59 | $1.54 | $1.55 | 13.66M |
| 12/24/2025 | $1.57 | $1.59 | $1.55 | $1.57 | 10.57M |
| 12/23/2025 | $1.58 | $1.60 | $1.56 | $1.57 | 7.60M |
| 12/22/2025 | $1.61 | $1.61 | $1.56 | $1.58 | 17.49M |
| 12/19/2025 | $1.58 | $1.63 | $1.55 | $1.57 | 37.88M |
| 12/18/2025 | $1.51 | $1.59 | $1.47 | $1.57 | 44.98M |
| 12/17/2025 | $1.54 | $1.54 | $1.49 | $1.50 | 24.59M |
| 12/16/2025 | $1.55 | $1.55 | $1.51 | $1.52 | 18.17M |
| 12/15/2025 | $1.57 | $1.60 | $1.53 | $1.53 | 32.81M |
| 12/12/2025 | $1.53 | $1.59 | $1.53 | $1.55 | 44.79M |
| 12/11/2025 | $1.55 | $1.60 | $1.48 | $1.53 | 90.23M |
| 12/10/2025 | $1.78 | $1.78 | $1.55 | $1.59 | 364.03M |
| 12/9/2025 | $1.93 | $1.93 | $1.70 | $1.75 | 148.76M |
| 12/8/2025 | $1.89 | $1.96 | $1.86 | $1.91 | 77.21M |
| 12/5/2025 | $1.97 | $1.97 | $1.82 | $1.90 | 64.10M |
| 12/4/2025 | $1.98 | $2.00 | $1.93 | $1.97 | 31.62M |
| 12/3/2025 | $1.88 | $1.99 | $1.85 | $1.96 | 49.05M |
| 12/2/2025 | $1.87 | $1.89 | $1.85 | $1.86 | 20.62M |
| 12/1/2025 | $1.92 | $1.92 | $1.81 | $1.85 | 49.69M |
| 11/28/2025 | $1.84 | $1.92 | $1.82 | $1.92 | 17.39M |
| 11/27/2025 | $1.83 | $1.85 | $1.80 | $1.84 | 7.63M |
| 11/26/2025 | $1.86 | $1.88 | $1.81 | $1.83 | 21.71M |
| 11/25/2025 | $1.85 | $1.86 | $1.81 | $1.86 | 10.00M |
| 11/24/2025 | $1.85 | $1.92 | $1.81 | $1.83 | 24.63M |
| 11/21/2025 | $1.82 | $1.88 | $1.79 | $1.85 | 25.54M |
| 11/20/2025 | $1.84 | $1.84 | $1.81 | $1.84 | 9.11M |
| 11/19/2025 | $1.81 | $1.83 | $1.78 | $1.80 | 16.47M |
| 11/18/2025 | $1.84 | $1.85 | $1.78 | $1.78 | 20.32M |
| 11/17/2025 | $1.88 | $1.88 | $1.83 | $1.85 | 21.91M |
| 11/14/2025 | $1.95 | $1.95 | $1.86 | $1.87 | 18.54M |
| 11/13/2025 | $1.97 | $1.97 | $1.91 | $1.95 | 9.62M |
| 11/12/2025 | $1.92 | $1.97 | $1.92 | $1.94 | 11.21M |
| 11/11/2025 | $1.92 | $1.96 | $1.91 | $1.93 | 10.47M |
| 11/10/2025 | $1.90 | $1.93 | $1.90 | $1.91 | 11.52M |
| 11/7/2025 | $1.95 | $1.97 | $1.88 | $1.90 | 21.28M |
| 11/6/2025 | $1.95 | $1.95 | $1.90 | $1.91 | 15.82M |
| 11/5/2025 | $1.96 | $1.97 | $1.91 | $1.93 | 16.01M |
| 11/4/2025 | $2.05 | $2.05 | $1.96 | $1.97 | 15.82M |
| 11/3/2025 | $2.05 | $2.08 | $2.02 | $2.05 | 20.59M |
| 10/31/2025 | $2.01 | $2.05 | $1.99 | $2.01 | 23.73M |
| 10/30/2025 | $2.19 | $2.22 | $1.99 | $2.00 | 43.74M |
| 10/28/2025 | $2.16 | $2.16 | $2.11 | $2.15 | 20.39M |
| 10/27/2025 | $2.16 | $2.20 | $2.12 | $2.19 | 24.13M |
| 10/24/2025 | $2.13 | $2.20 | $2.11 | $2.13 | 34.44M |
| 10/23/2025 | $2.09 | $2.15 | $2.06 | $2.12 | 38.73M |
| 10/22/2025 | $2.07 | $2.09 | $2.04 | $2.08 | 11.51M |
| 10/21/2025 | $2.06 | $2.08 | $2.04 | $2.06 | 12.10M |
| 10/20/2025 | $2.04 | $2.10 | $2.03 | $2.03 | 14.38M |
| 10/17/2025 | $2.11 | $2.11 | $2.01 | $2.01 | 24.56M |