1359.HK1359.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1.27 | $1.29 | $1.26 | $1.26 | 51.03M |
| 1/15/2026 | $1.28 | $1.30 | $1.25 | $1.26 | 98.23M |
| 1/14/2026 | $1.30 | $1.32 | $1.27 | $1.28 | 136.25M |
| 1/13/2026 | $1.31 | $1.33 | $1.29 | $1.29 | 59.33M |
| 1/12/2026 | $1.31 | $1.31 | $1.28 | $1.30 | 86.27M |
| 1/9/2026 | $1.30 | $1.31 | $1.28 | $1.30 | 52.12M |
| 1/8/2026 | $1.33 | $1.33 | $1.28 | $1.29 | 115.54M |
| 1/7/2026 | $1.37 | $1.37 | $1.32 | $1.33 | 111.41M |
| 1/6/2026 | $1.31 | $1.38 | $1.31 | $1.35 | 141.07M |
| 1/5/2026 | $1.31 | $1.33 | $1.29 | $1.30 | 102.75M |
| 1/2/2026 | $1.28 | $1.31 | $1.28 | $1.31 | 14.61M |
| 12/31/2025 | $1.30 | $1.32 | $1.28 | $1.28 | 47.20M |
| 12/30/2025 | $1.32 | $1.33 | $1.30 | $1.30 | 63.96M |
| 12/29/2025 | $1.37 | $1.38 | $1.31 | $1.32 | 147.31M |
| 12/24/2025 | $1.37 | $1.37 | $1.35 | $1.36 | 26.91M |
| 12/23/2025 | $1.36 | $1.38 | $1.35 | $1.36 | 45.46M |
| 12/22/2025 | $1.35 | $1.39 | $1.35 | $1.35 | 61.87M |
| 12/19/2025 | $1.35 | $1.36 | $1.33 | $1.35 | 79.18M |
| 12/18/2025 | $1.38 | $1.41 | $1.32 | $1.34 | 226.01M |
| 12/17/2025 | $1.36 | $1.39 | $1.35 | $1.38 | 142.94M |
| 12/16/2025 | $1.39 | $1.40 | $1.36 | $1.36 | 136.11M |
| 12/15/2025 | $1.38 | $1.41 | $1.37 | $1.38 | 186.61M |
| 12/12/2025 | $1.42 | $1.48 | $1.38 | $1.38 | 582.89M |
| 12/11/2025 | $1.37 | $1.43 | $1.35 | $1.42 | 263.76M |
| 12/10/2025 | $1.29 | $1.38 | $1.29 | $1.37 | 208.56M |
| 12/9/2025 | $1.34 | $1.35 | $1.27 | $1.29 | 287.16M |
| 12/8/2025 | $1.35 | $1.38 | $1.33 | $1.34 | 91.33M |
| 12/5/2025 | $1.31 | $1.35 | $1.30 | $1.33 | 70.15M |
| 12/4/2025 | $1.32 | $1.32 | $1.30 | $1.31 | 50.38M |
| 12/3/2025 | $1.34 | $1.35 | $1.31 | $1.32 | 53.75M |
| 12/2/2025 | $1.35 | $1.35 | $1.32 | $1.34 | 37.01M |
| 12/1/2025 | $1.34 | $1.36 | $1.33 | $1.34 | 50.00M |
| 11/28/2025 | $1.36 | $1.37 | $1.33 | $1.34 | 92.66M |
| 11/27/2025 | $1.39 | $1.41 | $1.36 | $1.36 | 134.51M |
| 11/26/2025 | $1.28 | $1.40 | $1.28 | $1.38 | 324.05M |
| 11/25/2025 | $1.26 | $1.29 | $1.26 | $1.28 | 54.66M |
| 11/24/2025 | $1.26 | $1.28 | $1.24 | $1.26 | 103.27M |
| 11/21/2025 | $1.30 | $1.31 | $1.24 | $1.25 | 155.66M |
| 11/20/2025 | $1.33 | $1.37 | $1.29 | $1.32 | 504.32M |
| 11/19/2025 | $1.25 | $1.26 | $1.23 | $1.24 | 59.95M |
| 11/18/2025 | $1.28 | $1.28 | $1.24 | $1.25 | 71.81M |
| 11/17/2025 | $1.29 | $1.29 | $1.27 | $1.28 | 44.68M |
| 11/14/2025 | $1.30 | $1.32 | $1.27 | $1.28 | 97.43M |
| 11/13/2025 | $1.31 | $1.33 | $1.29 | $1.32 | 54.28M |
| 11/12/2025 | $1.30 | $1.33 | $1.29 | $1.31 | 98.64M |
| 11/11/2025 | $1.30 | $1.32 | $1.27 | $1.30 | 78.93M |
| 11/10/2025 | $1.25 | $1.30 | $1.24 | $1.29 | 118.51M |
| 11/7/2025 | $1.25 | $1.26 | $1.24 | $1.25 | 35.53M |
| 11/6/2025 | $1.24 | $1.26 | $1.23 | $1.26 | 82.44M |
| 11/5/2025 | $1.24 | $1.24 | $1.21 | $1.23 | 143.48M |
| 11/4/2025 | $1.26 | $1.27 | $1.23 | $1.24 | 77.61M |
| 11/3/2025 | $1.27 | $1.27 | $1.25 | $1.25 | 55.76M |
| 10/31/2025 | $1.29 | $1.29 | $1.26 | $1.26 | 64.91M |
| 10/30/2025 | $1.31 | $1.33 | $1.27 | $1.29 | 146.35M |
| 10/28/2025 | $1.31 | $1.31 | $1.28 | $1.29 | 66.02M |
| 10/27/2025 | $1.29 | $1.32 | $1.28 | $1.30 | 111.42M |
| 10/26/2025 | $1.29 | $1.32 | $1.28 | $1.30 | 111.42M |
| 10/24/2025 | $1.27 | $1.29 | $1.26 | $1.28 | 51.84M |
| 10/23/2025 | $1.26 | $1.28 | $1.23 | $1.27 | 81.22M |
| 10/22/2025 | $1.24 | $1.26 | $1.23 | $1.26 | 61.94M |
| 10/21/2025 | $1.24 | $1.28 | $1.24 | $1.24 | 116.33M |
| 10/20/2025 | $1.26 | $1.26 | $1.22 | $1.23 | 82.63M |