1339.HK1339.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $7.17 | $7.18 | $6.92 | $7.00 | 66.55M |
| 1/13/2026 | $7.18 | $7.38 | $7.13 | $7.22 | 47.09M |
| 1/12/2026 | $7.18 | $7.23 | $7.03 | $7.12 | 43.53M |
| 1/9/2026 | $7.39 | $7.41 | $7.15 | $7.28 | 59.66M |
| 1/8/2026 | $7.45 | $7.45 | $7.20 | $7.39 | 57.76M |
| 1/7/2026 | $7.50 | $7.63 | $7.43 | $7.54 | 54.11M |
| 1/6/2026 | $7.30 | $7.56 | $7.30 | $7.50 | 106.62M |
| 1/5/2026 | $6.90 | $7.36 | $6.86 | $7.32 | 127.21M |
| 1/2/2026 | $6.78 | $7.00 | $6.74 | $7.00 | 9.86M |
| 12/31/2025 | $6.72 | $6.79 | $6.66 | $6.75 | 21.41M |
| 12/30/2025 | $6.86 | $6.86 | $6.70 | $6.73 | 27.09M |
| 12/29/2025 | $6.96 | $7.17 | $6.83 | $6.86 | 55.01M |
| 12/24/2025 | $6.90 | $6.96 | $6.82 | $6.91 | 10.44M |
| 12/23/2025 | $6.85 | $6.97 | $6.79 | $6.89 | 39.03M |
| 12/22/2025 | $6.94 | $6.96 | $6.77 | $6.85 | 48.52M |
| 12/19/2025 | $6.85 | $6.93 | $6.79 | $6.91 | 52.69M |
| 12/18/2025 | $6.65 | $6.89 | $6.57 | $6.85 | 68.72M |
| 12/17/2025 | $6.50 | $6.72 | $6.49 | $6.67 | 93.35M |
| 12/16/2025 | $6.67 | $6.71 | $6.34 | $6.50 | 102.95M |
| 12/15/2025 | $6.66 | $6.90 | $6.54 | $6.70 | 127.81M |
| 12/12/2025 | $6.79 | $6.85 | $6.65 | $6.67 | 95.60M |
| 12/11/2025 | $6.79 | $6.85 | $6.70 | $6.76 | 40.31M |
| 12/10/2025 | $6.61 | $6.77 | $6.56 | $6.77 | 31.98M |
| 12/9/2025 | $6.95 | $6.97 | $6.56 | $6.61 | 57.75M |
| 12/8/2025 | $7.12 | $7.21 | $6.95 | $6.98 | 35.39M |
| 12/5/2025 | $6.79 | $7.05 | $6.72 | $7.01 | 41.39M |
| 12/4/2025 | $6.67 | $6.80 | $6.64 | $6.78 | 26.47M |
| 12/3/2025 | $6.85 | $6.88 | $6.61 | $6.67 | 38.18M |
| 12/2/2025 | $6.66 | $6.88 | $6.65 | $6.85 | 54.35M |
| 12/1/2025 | $7.03 | $7.08 | $6.58 | $6.68 | 99.10M |
| 11/28/2025 | $7.29 | $7.30 | $7.04 | $7.05 | 21.93M |
| 11/27/2025 | $7.22 | $7.34 | $7.09 | $7.27 | 21.04M |
| 11/26/2025 | $7.26 | $7.29 | $7.12 | $7.20 | 23.74M |
| 11/25/2025 | $7.01 | $7.20 | $6.97 | $7.13 | 30.96M |
| 11/24/2025 | $6.99 | $7.03 | $6.85 | $6.94 | 65.48M |
| 11/21/2025 | $7.15 | $7.17 | $6.92 | $6.94 | 33.48M |
| 11/20/2025 | $7.29 | $7.34 | $7.19 | $7.24 | 23.24M |
| 11/19/2025 | $7.06 | $7.33 | $7.05 | $7.29 | 36.44M |
| 11/18/2025 | $7.36 | $7.37 | $7.04 | $7.06 | 30.60M |
| 11/17/2025 | $7.40 | $7.42 | $7.22 | $7.41 | 23.71M |
| 11/14/2025 | $7.43 | $7.47 | $7.36 | $7.40 | 27.00M |
| 11/13/2025 | $7.43 | $7.55 | $7.29 | $7.49 | 34.76M |
| 11/12/2025 | $7.20 | $7.43 | $7.12 | $7.43 | 35.60M |
| 11/11/2025 | $7.28 | $7.33 | $7.05 | $7.18 | 26.65M |
| 11/10/2025 | $7.25 | $7.34 | $7.13 | $7.31 | 19.75M |
| 11/7/2025 | $7.28 | $7.29 | $7.15 | $7.20 | 20.95M |
| 11/6/2025 | $7.05 | $7.30 | $7.05 | $7.29 | 34.90M |
| 11/5/2025 | $6.99 | $7.05 | $6.76 | $7.02 | 36.32M |
| 11/4/2025 | $6.98 | $7.14 | $6.90 | $6.99 | 30.50M |
| 11/3/2025 | $7.03 | $7.18 | $6.97 | $7.13 | 36.17M |
| 10/31/2025 | $7.41 | $7.43 | $6.97 | $6.98 | 48.66M |
| 10/30/2025 | $7.47 | $7.57 | $7.37 | $7.41 | 57.15M |
| 10/28/2025 | $7.45 | $7.54 | $7.36 | $7.48 | 38.60M |
| 10/27/2025 | $7.50 | $7.53 | $7.38 | $7.50 | 38.60M |
| 10/26/2025 | $7.50 | $7.53 | $7.38 | $7.50 | 33.31M |
| 10/24/2025 | $7.39 | $7.50 | $7.33 | $7.48 | 42.07M |
| 10/23/2025 | $7.23 | $7.44 | $7.21 | $7.41 | 84.87M |
| 10/22/2025 | $7.23 | $7.28 | $7.16 | $7.26 | 27.45M |
| 10/21/2025 | $7.17 | $7.44 | $7.12 | $7.24 | 51.63M |
| 10/20/2025 | $7.36 | $7.38 | $7.02 | $7.10 | 43.47M |
| 10/17/2025 | $7.30 | $7.35 | $7.09 | $7.19 | 74.30M |
| 10/16/2025 | $7.18 | $7.36 | $7.14 | $7.27 | 65.60M |