1478.HK1478.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.85 | $9.89 | $9.68 | $9.74 | 10.90M |
| 1/15/2026 | $10.18 | $10.28 | $9.41 | $9.66 | 24.10M |
| 1/14/2026 | $9.57 | $10.35 | $9.35 | $10.22 | 47.14M |
| 1/13/2026 | $9.68 | $9.76 | $8.86 | $8.96 | 13.31M |
| 1/12/2026 | $9.18 | $9.61 | $8.95 | $9.55 | 11.27M |
| 1/9/2026 | $9.08 | $9.15 | $8.90 | $9.01 | 4.72M |
| 1/8/2026 | $9.24 | $9.24 | $8.93 | $9.03 | 5.45M |
| 1/7/2026 | $9.32 | $9.48 | $9.01 | $9.24 | 6.47M |
| 1/6/2026 | $9.50 | $9.55 | $9.10 | $9.31 | 7.55M |
| 1/5/2026 | $8.70 | $9.48 | $8.49 | $9.30 | 13.32M |
| 1/2/2026 | $8.47 | $8.74 | $8.28 | $8.65 | 1.72M |
| 12/31/2025 | $8.65 | $8.76 | $8.42 | $8.42 | 3.03M |
| 12/30/2025 | $8.27 | $8.61 | $8.27 | $8.45 | 5.20M |
| 12/29/2025 | $8.39 | $8.57 | $8.18 | $8.20 | 4.32M |
| 12/24/2025 | $8.35 | $8.42 | $8.26 | $8.39 | 1.57M |
| 12/23/2025 | $8.55 | $8.55 | $8.23 | $8.34 | 4.00M |
| 12/22/2025 | $8.61 | $8.70 | $8.43 | $8.49 | 4.10M |
| 12/19/2025 | $8.50 | $8.54 | $8.32 | $8.52 | 3.97M |
| 12/18/2025 | $8.64 | $8.65 | $8.25 | $8.42 | 4.45M |
| 12/17/2025 | $8.65 | $8.67 | $8.44 | $8.67 | 2.86M |
| 12/16/2025 | $8.66 | $8.66 | $8.30 | $8.51 | 9.05M |
| 12/15/2025 | $9.00 | $9.01 | $8.56 | $8.64 | 5.40M |
| 12/12/2025 | $8.95 | $9.09 | $8.82 | $9.03 | 4.91M |
| 12/11/2025 | $9.04 | $9.22 | $8.72 | $8.80 | 5.34M |
| 12/10/2025 | $9.33 | $9.33 | $8.91 | $9.04 | 6.88M |
| 12/9/2025 | $9.41 | $9.50 | $9.22 | $9.33 | 3.60M |
| 12/8/2025 | $9.45 | $9.55 | $9.31 | $9.36 | 3.14M |
| 12/5/2025 | $9.35 | $9.57 | $9.15 | $9.45 | 5.64M |
| 12/4/2025 | $9.46 | $9.52 | $9.25 | $9.43 | 4.08M |
| 12/3/2025 | $9.72 | $9.89 | $9.28 | $9.32 | 5.37M |
| 12/2/2025 | $9.80 | $9.99 | $9.60 | $9.71 | 8.55M |
| 12/1/2025 | $9.16 | $9.65 | $9.16 | $9.55 | 7.93M |
| 11/28/2025 | $9.22 | $9.28 | $9.10 | $9.16 | 4.41M |
| 11/27/2025 | $8.82 | $9.42 | $8.82 | $9.18 | 6.41M |
| 11/26/2025 | $9.32 | $9.34 | $8.96 | $9.00 | 6.02M |
| 11/25/2025 | $9.34 | $9.48 | $9.12 | $9.25 | 5.97M |
| 11/24/2025 | $9.36 | $9.36 | $8.95 | $9.27 | 8.65M |
| 11/21/2025 | $9.09 | $9.27 | $8.81 | $9.04 | 8.04M |
| 11/20/2025 | $9.84 | $10.10 | $9.00 | $9.21 | 17.86M |
| 11/19/2025 | $10.13 | $10.21 | $9.75 | $9.76 | 6.64M |
| 11/18/2025 | $10.50 | $10.50 | $9.90 | $9.99 | 15.37M |
| 11/17/2025 | $11.00 | $11.00 | $10.55 | $10.67 | 7.49M |
| 11/14/2025 | $11.18 | $11.30 | $10.91 | $11.01 | 6.09M |
| 11/13/2025 | $11.41 | $11.57 | $11.15 | $11.36 | 4.38M |
| 11/12/2025 | $11.94 | $12.01 | $11.36 | $11.50 | 6.14M |
| 11/11/2025 | $11.45 | $11.79 | $11.26 | $11.79 | 17.90M |
| 11/10/2025 | $11.68 | $11.75 | $11.10 | $11.30 | 21.17M |
| 11/7/2025 | $12.13 | $12.40 | $11.92 | $12.00 | 10.42M |
| 11/6/2025 | $12.49 | $12.85 | $12.11 | $12.71 | 5.74M |
| 11/5/2025 | $12.30 | $12.31 | $11.85 | $12.29 | 6.08M |
| 11/4/2025 | $14.10 | $14.12 | $12.40 | $12.50 | 15.18M |
| 11/3/2025 | $14.01 | $14.30 | $13.61 | $14.14 | 3.40M |
| 10/31/2025 | $14.89 | $14.89 | $13.89 | $13.99 | 4.80M |
| 10/30/2025 | $14.66 | $14.84 | $14.22 | $14.38 | 2.67M |
| 10/28/2025 | $15.45 | $15.45 | $14.34 | $14.62 | 5.58M |
| 10/27/2025 | $15.43 | $15.80 | $15.23 | $15.42 | 3.47M |
| 10/24/2025 | $15.00 | $15.48 | $14.77 | $15.26 | 4.24M |
| 10/23/2025 | $14.72 | $14.97 | $13.87 | $14.88 | 4.75M |
| 10/22/2025 | $14.96 | $14.96 | $14.50 | $14.72 | 1.69M |
| 10/21/2025 | $14.50 | $15.32 | $14.50 | $14.96 | 5.09M |
| 10/20/2025 | $13.84 | $14.35 | $13.84 | $14.31 | 5.64M |