1448.HK1448.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.74 | $2.78 | $2.74 | $2.77 | 6.25M |
| 1/15/2026 | $2.75 | $2.79 | $2.73 | $2.75 | 5.17M |
| 1/14/2026 | $2.77 | $2.78 | $2.74 | $2.75 | 5.76M |
| 1/13/2026 | $2.72 | $2.80 | $2.71 | $2.79 | 7.99M |
| 1/12/2026 | $2.72 | $2.75 | $2.69 | $2.73 | 8.43M |
| 1/9/2026 | $2.76 | $2.76 | $2.70 | $2.72 | 18.51M |
| 1/8/2026 | $2.79 | $2.79 | $2.71 | $2.77 | 11.39M |
| 1/7/2026 | $2.79 | $2.85 | $2.79 | $2.82 | 3.76M |
| 1/6/2026 | $2.81 | $2.83 | $2.80 | $2.82 | 2.99M |
| 1/5/2026 | $2.84 | $2.84 | $2.79 | $2.81 | 6.07M |
| 1/2/2026 | $2.81 | $2.86 | $2.81 | $2.86 | 2.93M |
| 12/31/2025 | $2.79 | $2.83 | $2.78 | $2.81 | 4.53M |
| 12/30/2025 | $2.80 | $2.82 | $2.79 | $2.80 | 4.00M |
| 12/29/2025 | $2.79 | $2.85 | $2.79 | $2.80 | 5.78M |
| 12/24/2025 | $2.81 | $2.82 | $2.79 | $2.79 | 1.57M |
| 12/23/2025 | $2.83 | $2.84 | $2.80 | $2.81 | 4.74M |
| 12/22/2025 | $2.84 | $2.85 | $2.82 | $2.84 | 1.93M |
| 12/19/2025 | $2.85 | $2.85 | $2.82 | $2.84 | 2.66M |
| 12/18/2025 | $2.83 | $2.85 | $2.82 | $2.84 | 2.45M |
| 12/17/2025 | $2.80 | $2.85 | $2.79 | $2.84 | 3.88M |
| 12/16/2025 | $2.83 | $2.85 | $2.78 | $2.79 | 6.45M |
| 12/15/2025 | $2.80 | $2.87 | $2.80 | $2.84 | 3.35M |
| 12/12/2025 | $2.78 | $2.83 | $2.78 | $2.82 | 3.04M |
| 12/11/2025 | $2.80 | $2.82 | $2.77 | $2.80 | 3.91M |
| 12/10/2025 | $2.84 | $2.84 | $2.77 | $2.78 | 9.53M |
| 12/9/2025 | $2.91 | $2.91 | $2.80 | $2.84 | 12.15M |
| 12/8/2025 | $2.91 | $2.93 | $2.89 | $2.89 | 3.11M |
| 12/5/2025 | $2.91 | $2.91 | $2.88 | $2.91 | 1.91M |
| 12/4/2025 | $2.90 | $2.93 | $2.87 | $2.91 | 3.76M |
| 12/3/2025 | $2.96 | $2.96 | $2.90 | $2.91 | 5.27M |
| 12/2/2025 | $2.95 | $2.97 | $2.93 | $2.96 | 5.58M |
| 12/1/2025 | $2.92 | $2.95 | $2.90 | $2.95 | 7.24M |
| 11/28/2025 | $2.92 | $2.93 | $2.89 | $2.92 | 4.53M |
| 11/27/2025 | $2.88 | $2.92 | $2.85 | $2.90 | 6.38M |
| 11/26/2025 | $2.82 | $2.88 | $2.82 | $2.86 | 6.06M |
| 11/25/2025 | $2.83 | $2.84 | $2.80 | $2.83 | 4.95M |
| 11/24/2025 | $2.86 | $2.87 | $2.81 | $2.81 | 10.89M |
| 11/21/2025 | $2.87 | $2.90 | $2.84 | $2.86 | 8.73M |
| 11/20/2025 | $2.90 | $2.90 | $2.87 | $2.89 | 4.52M |
| 11/19/2025 | $2.90 | $2.91 | $2.87 | $2.90 | 4.31M |
| 11/18/2025 | $2.91 | $2.93 | $2.89 | $2.90 | 6.03M |
| 11/17/2025 | $2.89 | $2.92 | $2.88 | $2.91 | 4.88M |
| 11/14/2025 | $2.93 | $2.96 | $2.89 | $2.90 | 5.36M |
| 11/13/2025 | $2.95 | $2.96 | $2.92 | $2.94 | 10.83M |
| 11/12/2025 | $2.92 | $2.98 | $2.92 | $2.95 | 10.67M |
| 11/11/2025 | $2.97 | $2.97 | $2.93 | $2.94 | 8.51M |
| 11/10/2025 | $2.96 | $2.99 | $2.93 | $2.96 | 8.44M |
| 11/7/2025 | $2.93 | $2.96 | $2.93 | $2.96 | 4.39M |
| 11/6/2025 | $3.00 | $3.00 | $2.98 | $3.00 | 4.29M |
| 11/5/2025 | $3.00 | $3.00 | $2.95 | $2.98 | 3.44M |
| 11/4/2025 | $2.96 | $3.01 | $2.96 | $3.00 | 6.30M |
| 11/3/2025 | $2.94 | $2.99 | $2.92 | $2.96 | 8.96M |
| 10/31/2025 | $2.97 | $2.98 | $2.93 | $2.94 | 4.62M |
| 10/30/2025 | $3.02 | $3.04 | $2.96 | $2.96 | 7.26M |
| 10/28/2025 | $3.06 | $3.08 | $3.02 | $3.02 | 11.93M |
| 10/27/2025 | $3.04 | $3.06 | $3.01 | $3.05 | 10.13M |
| 10/24/2025 | $3.00 | $3.05 | $3.00 | $3.04 | 8.47M |
| 10/23/2025 | $2.93 | $3.02 | $2.93 | $3.00 | 10.18M |
| 10/22/2025 | $2.98 | $2.98 | $2.93 | $2.96 | 7.84M |
| 10/21/2025 | $2.93 | $2.99 | $2.93 | $2.96 | 6.72M |
| 10/20/2025 | $2.91 | $2.94 | $2.88 | $2.93 | 6.50M |