1398.HK1398.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $6.29 | $6.30 | $6.21 | $6.24 | 125.91M |
| 1/13/2026 | $6.24 | $6.33 | $6.23 | $6.30 | 195.89M |
| 1/12/2026 | $6.14 | $6.25 | $6.10 | $6.24 | 146.53M |
| 1/9/2026 | $6.10 | $6.17 | $6.08 | $6.13 | 192.40M |
| 1/8/2026 | $6.13 | $6.14 | $6.04 | $6.10 | 218.00M |
| 1/7/2026 | $6.21 | $6.23 | $6.14 | $6.14 | 290.47M |
| 1/6/2026 | $6.21 | $6.26 | $6.18 | $6.21 | 283.01M |
| 1/5/2026 | $6.30 | $6.32 | $6.20 | $6.21 | 212.92M |
| 1/2/2026 | $6.28 | $6.34 | $6.20 | $6.34 | 128.73M |
| 12/31/2025 | $6.24 | $6.29 | $6.17 | $6.29 | 191.95M |
| 12/30/2025 | $6.24 | $6.31 | $6.20 | $6.27 | 396.77M |
| 12/29/2025 | $6.15 | $6.26 | $6.12 | $6.23 | 241.83M |
| 12/24/2025 | $6.17 | $6.17 | $6.09 | $6.13 | 86.60M |
| 12/23/2025 | $6.15 | $6.23 | $6.13 | $6.16 | 140.73M |
| 12/22/2025 | $6.14 | $6.15 | $6.06 | $6.13 | 198.62M |
| 12/19/2025 | $6.14 | $6.17 | $6.09 | $6.12 | 207.57M |
| 12/18/2025 | $6.03 | $6.13 | $6.00 | $6.12 | 146.00M |
| 12/17/2025 | $5.98 | $6.07 | $5.96 | $6.03 | 220.41M |
| 12/16/2025 | $6.07 | $6.10 | $5.97 | $5.98 | 219.70M |
| 12/15/2025 | $6.12 | $6.15 | $6.09 | $6.09 | 126.09M |
| 12/12/2025 | $6.13 | $6.16 | $6.10 | $6.14 | 179.48M |
| 12/11/2025 | $6.09 | $6.13 | $6.07 | $6.11 | 192.15M |
| 12/10/2025 | $6.12 | $6.12 | $6.03 | $6.08 | 221.50M |
| 12/9/2025 | $6.12 | $6.21 | $6.11 | $6.12 | 188.89M |
| 12/8/2025 | $6.32 | $6.34 | $6.11 | $6.11 | 193.27M |
| 12/5/2025 | $6.25 | $6.34 | $6.16 | $6.33 | 244.85M |
| 12/4/2025 | $6.21 | $6.25 | $6.16 | $6.22 | 170.64M |
| 12/3/2025 | $6.43 | $6.45 | $6.30 | $6.32 | 196.46M |
| 12/2/2025 | $6.47 | $6.52 | $6.41 | $6.43 | 169.71M |
| 12/1/2025 | $6.49 | $6.50 | $6.41 | $6.46 | 111.74M |
| 11/28/2025 | $6.50 | $6.53 | $6.43 | $6.44 | 133.27M |
| 11/27/2025 | $6.49 | $6.56 | $6.45 | $6.49 | 158.43M |
| 11/26/2025 | $6.55 | $6.58 | $6.48 | $6.50 | 114.19M |
| 11/25/2025 | $6.48 | $6.52 | $6.43 | $6.50 | 155.79M |
| 11/24/2025 | $6.42 | $6.50 | $6.42 | $6.49 | 277.91M |
| 11/21/2025 | $6.52 | $6.56 | $6.40 | $6.40 | 237.63M |
| 11/20/2025 | $6.47 | $6.58 | $6.47 | $6.53 | 179.63M |
| 11/19/2025 | $6.43 | $6.50 | $6.41 | $6.45 | 125.23M |
| 11/18/2025 | $6.49 | $6.52 | $6.40 | $6.43 | 199.88M |
| 11/17/2025 | $6.64 | $6.64 | $6.50 | $6.51 | 175.14M |
| 11/14/2025 | $6.52 | $6.64 | $6.51 | $6.57 | 236.64M |
| 11/13/2025 | $6.58 | $6.66 | $6.55 | $6.57 | 253.68M |
| 11/12/2025 | $6.49 | $6.64 | $6.49 | $6.58 | 273.01M |
| 11/11/2025 | $6.45 | $6.50 | $6.44 | $6.49 | 172.47M |
| 11/10/2025 | $6.36 | $6.46 | $6.33 | $6.45 | 303.89M |
| 11/7/2025 | $6.28 | $6.35 | $6.28 | $6.33 | 174.48M |
| 11/6/2025 | $6.25 | $6.33 | $6.24 | $6.31 | 213.43M |
| 11/5/2025 | $6.24 | $6.27 | $6.18 | $6.25 | 198.02M |
| 11/4/2025 | $6.16 | $6.29 | $6.16 | $6.24 | 359.95M |
| 11/3/2025 | $6.05 | $6.20 | $6.03 | $6.17 | 267.56M |
| 10/31/2025 | $6.04 | $6.10 | $6.00 | $6.02 | 303.57M |
| 10/30/2025 | $6.09 | $6.11 | $6.03 | $6.05 | 306.53M |
| 10/28/2025 | $6.08 | $6.10 | $6.03 | $6.06 | 199.53M |
| 10/27/2025 | $6.08 | $6.11 | $5.98 | $6.08 | 205.60M |
| 10/24/2025 | $6.06 | $6.08 | $6.02 | $6.07 | 176.10M |
| 10/23/2025 | $5.96 | $6.06 | $5.96 | $6.06 | 258.87M |
| 10/22/2025 | $5.95 | $6.00 | $5.93 | $5.96 | 214.24M |
| 10/21/2025 | $5.93 | $6.00 | $5.91 | $5.95 | 199.77M |
| 10/20/2025 | $5.86 | $5.93 | $5.81 | $5.91 | 256.49M |
| 10/17/2025 | $5.88 | $5.92 | $5.78 | $5.81 | 286.08M |
| 10/16/2025 | $5.73 | $5.89 | $5.73 | $5.88 | 254.35M |