1316.HK1316.HKHKSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/5/2026 | $6.74 | $6.96 | $6.74 | $6.91 | 3.96M |
| 3/4/2026 | $6.80 | $6.94 | $6.50 | $6.66 | 13.40M |
| 3/3/2026 | $7.48 | $7.48 | $6.65 | $6.80 | 19.07M |
| 3/2/2026 | $7.36 | $7.50 | $7.25 | $7.32 | 10.17M |
| 2/27/2026 | $7.68 | $7.68 | $7.39 | $7.48 | 11.01M |
| 2/26/2026 | $8.09 | $8.09 | $7.58 | $7.62 | 17.39M |
| 2/25/2026 | $8.10 | $8.22 | $7.90 | $7.98 | 12.18M |
| 2/24/2026 | $8.03 | $8.25 | $7.57 | $8.10 | 28.63M |
| 2/23/2026 | $7.91 | $8.08 | $7.91 | $8.04 | 7.46M |
| 2/20/2026 | $7.62 | $7.86 | $7.56 | $7.73 | 8.18M |
| 2/16/2026 | $7.86 | $7.98 | $7.58 | $7.79 | 3.39M |
| 2/13/2026 | $7.10 | $7.95 | $7.07 | $7.81 | 36.35M |
| 2/12/2026 | $7.14 | $7.25 | $7.03 | $7.25 | 6.79M |
| 2/11/2026 | $7.06 | $7.13 | $7.00 | $7.11 | 7.03M |
| 2/10/2026 | $7.21 | $7.21 | $7.03 | $7.06 | 7.15M |
| 2/9/2026 | $6.96 | $7.20 | $6.95 | $7.18 | 23.69M |
| 2/6/2026 | $6.59 | $6.85 | $6.58 | $6.72 | 5.32M |
| 2/5/2026 | $6.52 | $6.83 | $6.50 | $6.79 | 9.93M |
| 2/4/2026 | $6.58 | $6.70 | $6.50 | $6.59 | 5.68M |
| 2/3/2026 | $6.48 | $6.65 | $6.46 | $6.63 | 7.65M |
| 2/2/2026 | $6.62 | $6.62 | $6.32 | $6.41 | 10.07M |
| 1/30/2026 | $6.70 | $6.78 | $6.52 | $6.66 | 7.59M |
| 1/29/2026 | $6.68 | $6.87 | $6.68 | $6.71 | 12.52M |
| 1/28/2026 | $7.20 | $7.20 | $6.56 | $6.78 | 30.52M |
| 1/27/2026 | $6.86 | $7.20 | $6.73 | $7.14 | 19.62M |
| 1/26/2026 | $7.43 | $7.44 | $6.74 | $6.86 | 26.82M |
| 1/23/2026 | $7.52 | $7.60 | $7.18 | $7.43 | 25.12M |
| 1/22/2026 | $7.08 | $7.47 | $7.08 | $7.40 | 27.98M |
| 1/21/2026 | $6.90 | $7.10 | $6.74 | $7.06 | 19.20M |
| 1/20/2026 | $7.25 | $7.25 | $6.98 | $6.98 | 11.00M |
| 1/19/2026 | $7.31 | $7.34 | $7.16 | $7.25 | 9.81M |
| 1/16/2026 | $7.20 | $7.48 | $7.07 | $7.31 | 27.66M |
| 1/15/2026 | $7.00 | $7.21 | $6.95 | $7.09 | 9.74M |
| 1/14/2026 | $7.22 | $7.25 | $6.89 | $6.94 | 22.89M |
| 1/13/2026 | $7.39 | $7.44 | $7.08 | $7.21 | 26.34M |
| 1/12/2026 | $7.11 | $7.28 | $6.96 | $7.18 | 22.89M |
| 1/9/2026 | $7.26 | $7.34 | $7.03 | $7.10 | 14.60M |
| 1/8/2026 | $7.21 | $7.34 | $7.07 | $7.24 | 25.07M |
| 1/7/2026 | $7.30 | $7.40 | $7.19 | $7.28 | 24.35M |
| 1/6/2026 | $6.87 | $7.49 | $6.87 | $7.30 | 50.84M |
| 1/5/2026 | $6.58 | $6.93 | $6.45 | $6.83 | 24.70M |
| 1/2/2026 | $6.41 | $6.72 | $6.35 | $6.66 | 8.25M |
| 12/31/2025 | $6.60 | $6.67 | $6.36 | $6.41 | 7.79M |
| 12/30/2025 | $6.28 | $6.68 | $6.28 | $6.60 | 10.29M |
| 12/29/2025 | $6.67 | $6.83 | $6.45 | $6.50 | 12.82M |
| 12/24/2025 | $6.66 | $6.78 | $6.55 | $6.59 | 7.79M |
| 12/23/2025 | $6.64 | $6.87 | $6.60 | $6.67 | 11.76M |
| 12/22/2025 | $6.85 | $7.28 | $6.75 | $6.76 | 41.81M |
| 12/19/2025 | $6.11 | $6.71 | $6.09 | $6.65 | 35.45M |
| 12/18/2025 | $6.10 | $6.16 | $5.94 | $6.03 | 9.45M |
| 12/17/2025 | $6.17 | $6.31 | $5.92 | $6.12 | 19.71M |
| 12/16/2025 | $6.26 | $6.48 | $5.77 | $5.96 | 26.77M |
| 12/15/2025 | $6.10 | $6.19 | $5.92 | $6.04 | 13.21M |
| 12/12/2025 | $6.03 | $6.19 | $5.92 | $6.14 | 7.56M |
| 12/11/2025 | $6.14 | $6.25 | $5.88 | $5.93 | 6.76M |
| 12/10/2025 | $6.12 | $6.23 | $6.05 | $6.14 | 4.77M |
| 12/9/2025 | $6.29 | $6.40 | $6.04 | $6.12 | 7.83M |
| 12/8/2025 | $6.20 | $6.53 | $6.12 | $6.32 | 12.93M |
| 12/5/2025 | $5.95 | $6.17 | $5.87 | $6.02 | 11.09M |