1357.HK1357.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.10 | $9.11 | $8.61 | $8.82 | 44.56M |
| 1/15/2026 | $9.08 | $9.29 | $8.67 | $8.92 | 86.43M |
| 1/14/2026 | $9.04 | $9.33 | $8.97 | $9.25 | 103.37M |
| 1/13/2026 | $9.20 | $9.28 | $8.76 | $8.96 | 114.70M |
| 1/12/2026 | $8.20 | $9.04 | $8.20 | $8.86 | 208.88M |
| 1/9/2026 | $7.39 | $7.95 | $7.38 | $7.93 | 80.53M |
| 1/8/2026 | $7.58 | $7.58 | $7.31 | $7.42 | 29.25M |
| 1/7/2026 | $7.61 | $7.68 | $7.38 | $7.58 | 33.69M |
| 1/6/2026 | $7.65 | $7.74 | $7.57 | $7.65 | 37.34M |
| 1/5/2026 | $7.30 | $7.73 | $7.17 | $7.59 | 60.22M |
| 1/2/2026 | $7.00 | $7.49 | $6.91 | $7.43 | 25.56M |
| 12/31/2025 | $7.05 | $7.09 | $6.95 | $7.00 | 22.19M |
| 12/30/2025 | $7.07 | $7.13 | $7.00 | $7.05 | 30.95M |
| 12/29/2025 | $7.17 | $7.28 | $7.05 | $7.07 | 26.77M |
| 12/24/2025 | $7.25 | $7.27 | $7.10 | $7.17 | 16.82M |
| 12/23/2025 | $7.40 | $7.40 | $7.20 | $7.27 | 17.33M |
| 12/22/2025 | $7.40 | $7.52 | $7.31 | $7.36 | 20.98M |
| 12/19/2025 | $7.35 | $7.45 | $7.29 | $7.31 | 34.05M |
| 12/18/2025 | $7.22 | $7.34 | $7.13 | $7.32 | 20.72M |
| 12/17/2025 | $7.20 | $7.32 | $7.03 | $7.27 | 38.12M |
| 12/16/2025 | $7.28 | $7.42 | $7.11 | $7.28 | 43.97M |
| 12/15/2025 | $7.37 | $7.37 | $7.13 | $7.28 | 35.91M |
| 12/12/2025 | $7.08 | $7.50 | $7.06 | $7.50 | 158.82M |
| 12/11/2025 | $7.30 | $7.31 | $7.00 | $7.03 | 49.66M |
| 12/10/2025 | $7.29 | $7.29 | $7.07 | $7.24 | 45.05M |
| 12/9/2025 | $7.52 | $7.54 | $7.20 | $7.26 | 32.49M |
| 12/8/2025 | $7.50 | $7.50 | $7.35 | $7.47 | 21.66M |
| 12/5/2025 | $7.51 | $7.57 | $7.36 | $7.51 | 33.47M |
| 12/4/2025 | $7.35 | $7.53 | $7.25 | $7.48 | 43.22M |
| 12/3/2025 | $7.66 | $7.69 | $7.20 | $7.29 | 97.43M |
| 12/2/2025 | $8.15 | $8.16 | $7.61 | $7.67 | 99.27M |
| 12/1/2025 | $8.60 | $8.60 | $8.10 | $8.16 | 67.83M |
| 11/28/2025 | $8.70 | $8.70 | $8.50 | $8.60 | 23.30M |
| 11/27/2025 | $8.63 | $8.94 | $8.58 | $8.68 | 39.54M |
| 11/26/2025 | $8.60 | $8.60 | $8.29 | $8.59 | 37.15M |
| 11/25/2025 | $8.45 | $8.69 | $8.38 | $8.48 | 59.27M |
| 11/24/2025 | $7.87 | $8.31 | $7.77 | $8.22 | 84.16M |
| 11/21/2025 | $7.82 | $7.95 | $7.47 | $7.79 | 101.23M |
| 11/20/2025 | $8.30 | $8.40 | $8.06 | $8.19 | 45.33M |
| 11/19/2025 | $8.19 | $8.44 | $8.18 | $8.21 | 21.54M |
| 11/18/2025 | $8.27 | $8.28 | $7.98 | $8.20 | 35.68M |
| 11/17/2025 | $8.39 | $8.65 | $8.18 | $8.28 | 38.23M |
| 11/14/2025 | $8.39 | $8.45 | $8.21 | $8.38 | 23.84M |
| 11/13/2025 | $8.45 | $8.60 | $8.37 | $8.49 | 27.90M |
| 11/12/2025 | $8.86 | $8.86 | $8.35 | $8.45 | 44.80M |
| 11/11/2025 | $8.78 | $8.99 | $8.68 | $8.79 | 28.81M |
| 11/10/2025 | $8.48 | $8.77 | $8.46 | $8.68 | 26.60M |
| 11/7/2025 | $8.77 | $8.77 | $8.36 | $8.43 | 56.29M |
| 11/6/2025 | $8.67 | $8.83 | $8.40 | $8.80 | 27.05M |
| 11/5/2025 | $8.50 | $8.68 | $8.35 | $8.68 | 38.69M |
| 11/4/2025 | $9.28 | $9.28 | $8.53 | $8.75 | 73.10M |
| 11/3/2025 | $8.80 | $9.25 | $8.75 | $9.23 | 69.38M |
| 10/31/2025 | $8.74 | $8.93 | $8.58 | $8.62 | 37.27M |
| 10/30/2025 | $8.97 | $8.98 | $8.44 | $8.70 | 49.78M |
| 10/28/2025 | $8.99 | $9.30 | $8.80 | $8.87 | 75.87M |
| 10/27/2025 | $8.44 | $8.97 | $8.41 | $8.90 | 85.71M |
| 10/26/2025 | $8.44 | $8.97 | $8.41 | $8.90 | 85.71M |
| 10/24/2025 | $8.13 | $8.33 | $8.01 | $8.25 | 30.88M |
| 10/23/2025 | $8.30 | $8.30 | $7.82 | $8.05 | 71.67M |
| 10/22/2025 | $8.43 | $8.43 | $8.25 | $8.32 | 34.52M |
| 10/21/2025 | $8.42 | $8.63 | $8.40 | $8.43 | 28.38M |
| 10/20/2025 | $8.40 | $8.42 | $8.26 | $8.41 | 26.32M |