1330.HK1330.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.16 | $5.19 | $5.09 | $5.12 | 755,000 |
| 1/15/2026 | $5.10 | $5.17 | $5.09 | $5.16 | 398,000 |
| 1/14/2026 | $5.25 | $5.28 | $5.09 | $5.11 | 2.67M |
| 1/13/2026 | $5.19 | $5.29 | $5.19 | $5.26 | 519,000 |
| 1/12/2026 | $5.35 | $5.35 | $5.20 | $5.25 | 1.64M |
| 1/9/2026 | $5.32 | $5.37 | $5.28 | $5.29 | 1.06M |
| 1/8/2026 | $5.32 | $5.36 | $5.25 | $5.36 | 1.36M |
| 1/7/2026 | $5.24 | $5.35 | $5.22 | $5.32 | 1.36M |
| 1/6/2026 | $5.25 | $5.39 | $5.22 | $5.31 | 1.56M |
| 1/5/2026 | $5.22 | $5.31 | $5.19 | $5.31 | 1.57M |
| 1/2/2026 | $5.16 | $5.21 | $5.15 | $5.21 | 56,000 |
| 12/31/2025 | $5.18 | $5.21 | $5.14 | $5.19 | 1.09M |
| 12/30/2025 | $5.25 | $5.27 | $5.16 | $5.19 | 1.17M |
| 12/29/2025 | $5.29 | $5.29 | $5.18 | $5.26 | 846,000 |
| 12/24/2025 | $5.29 | $5.34 | $5.28 | $5.32 | 110,708 |
| 12/23/2025 | $5.29 | $5.32 | $5.23 | $5.31 | 657,000 |
| 12/22/2025 | $5.26 | $5.30 | $5.16 | $5.24 | 941,000 |
| 12/19/2025 | $5.14 | $5.29 | $5.14 | $5.27 | 524,000 |
| 12/18/2025 | $5.17 | $5.25 | $5.16 | $5.19 | 1.48M |
| 12/17/2025 | $5.34 | $5.34 | $5.16 | $5.20 | 1.70M |
| 12/16/2025 | $5.46 | $5.46 | $5.32 | $5.33 | 719,000 |
| 12/15/2025 | $5.38 | $5.45 | $5.30 | $5.44 | 1.00M |
| 12/12/2025 | $5.44 | $5.47 | $5.30 | $5.30 | 1.45M |
| 12/11/2025 | $5.53 | $5.53 | $5.33 | $5.34 | 740,000 |
| 12/10/2025 | $5.63 | $5.63 | $5.51 | $5.55 | 2.19M |
| 12/9/2025 | $5.62 | $5.63 | $5.53 | $5.60 | 1.57M |
| 12/8/2025 | $5.63 | $5.69 | $5.53 | $5.57 | 1.74M |
| 12/5/2025 | $5.62 | $5.64 | $5.57 | $5.63 | 1.20M |
| 12/4/2025 | $5.61 | $5.63 | $5.56 | $5.63 | 737,000 |
| 12/3/2025 | $5.40 | $5.67 | $5.40 | $5.62 | 2.58M |
| 12/2/2025 | $5.42 | $5.42 | $5.26 | $5.39 | 609,000 |
| 12/1/2025 | $5.35 | $5.39 | $5.30 | $5.35 | 721,000 |
| 11/28/2025 | $5.38 | $5.40 | $5.34 | $5.36 | 733,000 |
| 11/27/2025 | $5.43 | $5.46 | $5.37 | $5.42 | 1.05M |
| 11/26/2025 | $5.50 | $5.51 | $5.39 | $5.39 | 736,000 |
| 11/25/2025 | $5.48 | $5.50 | $5.45 | $5.49 | 492,000 |
| 11/24/2025 | $5.48 | $5.51 | $5.35 | $5.49 | 3.06M |
| 11/21/2025 | $5.60 | $5.60 | $5.40 | $5.40 | 1.66M |
| 11/20/2025 | $5.65 | $5.67 | $5.55 | $5.66 | 1.15M |
| 11/19/2025 | $5.60 | $5.72 | $5.60 | $5.70 | 1.51M |
| 11/18/2025 | $5.70 | $5.70 | $5.58 | $5.59 | 1.13M |
| 11/17/2025 | $5.67 | $5.73 | $5.57 | $5.71 | 1.16M |
| 11/14/2025 | $5.68 | $5.75 | $5.60 | $5.64 | 1.50M |
| 11/13/2025 | $5.74 | $5.78 | $5.60 | $5.76 | 1.92M |
| 11/12/2025 | $5.67 | $5.75 | $5.63 | $5.75 | 1.10M |
| 11/11/2025 | $5.76 | $5.76 | $5.62 | $5.69 | 1.11M |
| 11/10/2025 | $5.76 | $5.83 | $5.57 | $5.76 | 3.04M |
| 11/7/2025 | $5.90 | $5.98 | $5.70 | $5.76 | 1.30M |
| 11/6/2025 | $5.73 | $5.93 | $5.73 | $5.90 | 3.05M |
| 11/5/2025 | $5.58 | $5.79 | $5.50 | $5.79 | 2.88M |
| 11/4/2025 | $5.56 | $5.64 | $5.46 | $5.63 | 1.68M |
| 11/3/2025 | $5.43 | $5.68 | $5.41 | $5.54 | 2.35M |
| 10/31/2025 | $5.39 | $5.50 | $5.29 | $5.46 | 2.38M |
| 10/30/2025 | $5.29 | $5.65 | $5.29 | $5.40 | 7.60M |
| 10/28/2025 | $5.10 | $5.30 | $5.10 | $5.24 | 1.98M |
| 10/27/2025 | $5.10 | $5.19 | $5.07 | $5.16 | 2.54M |
| 10/26/2025 | $5.10 | $5.19 | $5.07 | $5.16 | 2.54M |
| 10/24/2025 | $5.17 | $5.21 | $5.02 | $5.06 | 2.21M |
| 10/23/2025 | $5.09 | $7.70 | $5.07 | $5.17 | 15.84M |
| 10/22/2025 | $5.10 | $5.27 | $5.09 | $5.15 | 464,000 |
| 10/21/2025 | $5.18 | $5.18 | $5.08 | $5.16 | 769,000 |
| 10/20/2025 | $5.11 | $5.14 | $5.07 | $5.12 | 280,382 |