1508.HK1508.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1.69 | $1.70 | $1.67 | $1.68 | 15.04M |
| 1/15/2026 | $1.70 | $1.73 | $1.69 | $1.69 | 10.38M |
| 1/14/2026 | $1.74 | $1.74 | $1.69 | $1.71 | 23.44M |
| 1/13/2026 | $1.73 | $1.78 | $1.73 | $1.73 | 16.08M |
| 1/12/2026 | $1.73 | $1.73 | $1.70 | $1.73 | 8.75M |
| 1/9/2026 | $1.73 | $1.73 | $1.68 | $1.73 | 15.46M |
| 1/8/2026 | $1.80 | $1.80 | $1.70 | $1.72 | 23.29M |
| 1/7/2026 | $1.82 | $1.83 | $1.78 | $1.80 | 16.50M |
| 1/6/2026 | $1.80 | $1.84 | $1.78 | $1.83 | 26.51M |
| 1/5/2026 | $1.78 | $1.81 | $1.76 | $1.79 | 23.19M |
| 1/2/2026 | $1.69 | $1.78 | $1.69 | $1.78 | 17.05M |
| 12/31/2025 | $1.70 | $1.72 | $1.67 | $1.68 | 11.26M |
| 12/30/2025 | $1.73 | $1.73 | $1.70 | $1.70 | 13.51M |
| 12/29/2025 | $1.73 | $1.80 | $1.72 | $1.73 | 27.48M |
| 12/24/2025 | $1.70 | $1.74 | $1.69 | $1.72 | 9.55M |
| 12/23/2025 | $1.69 | $1.75 | $1.69 | $1.70 | 21.70M |
| 12/22/2025 | $1.65 | $1.70 | $1.64 | $1.69 | 15.87M |
| 12/19/2025 | $1.61 | $1.66 | $1.60 | $1.66 | 21.82M |
| 12/18/2025 | $1.62 | $1.63 | $1.60 | $1.60 | 9.99M |
| 12/17/2025 | $1.62 | $1.63 | $1.60 | $1.62 | 8.03M |
| 12/16/2025 | $1.62 | $1.63 | $1.57 | $1.62 | 24.44M |
| 12/15/2025 | $1.61 | $1.65 | $1.60 | $1.62 | 19.46M |
| 12/12/2025 | $1.61 | $1.62 | $1.59 | $1.61 | 8.09M |
| 12/11/2025 | $1.62 | $1.62 | $1.56 | $1.60 | 28.06M |
| 12/10/2025 | $1.59 | $1.62 | $1.58 | $1.60 | 15.11M |
| 12/9/2025 | $1.65 | $1.65 | $1.58 | $1.60 | 19.65M |
| 12/8/2025 | $1.62 | $1.67 | $1.62 | $1.65 | 22.95M |
| 12/5/2025 | $1.60 | $1.64 | $1.59 | $1.62 | 14.89M |
| 12/4/2025 | $1.58 | $1.61 | $1.57 | $1.60 | 10.55M |
| 12/3/2025 | $1.61 | $1.61 | $1.57 | $1.59 | 12.29M |
| 12/2/2025 | $1.63 | $1.63 | $1.60 | $1.60 | 6.17M |
| 12/1/2025 | $1.59 | $1.63 | $1.57 | $1.63 | 27.91M |
| 11/28/2025 | $1.61 | $1.61 | $1.59 | $1.60 | 6.60M |
| 11/27/2025 | $1.61 | $1.63 | $1.61 | $1.61 | 6.93M |
| 11/26/2025 | $1.62 | $1.62 | $1.60 | $1.62 | 2.68M |
| 11/25/2025 | $1.60 | $1.63 | $1.59 | $1.61 | 6.56M |
| 11/24/2025 | $1.60 | $1.61 | $1.58 | $1.59 | 14.41M |
| 11/21/2025 | $1.63 | $1.63 | $1.58 | $1.60 | 35.92M |
| 11/20/2025 | $1.64 | $1.65 | $1.62 | $1.64 | 12.75M |
| 11/19/2025 | $1.59 | $1.62 | $1.59 | $1.61 | 16.76M |
| 11/18/2025 | $1.66 | $1.66 | $1.58 | $1.59 | 23.96M |
| 11/17/2025 | $1.65 | $1.69 | $1.63 | $1.66 | 14.21M |
| 11/14/2025 | $1.65 | $1.66 | $1.62 | $1.64 | 19.19M |
| 11/13/2025 | $1.64 | $1.66 | $1.63 | $1.66 | 11.36M |
| 11/12/2025 | $1.59 | $1.65 | $1.59 | $1.65 | 18.88M |
| 11/11/2025 | $1.60 | $1.60 | $1.56 | $1.60 | 20.61M |
| 11/10/2025 | $1.59 | $1.60 | $1.57 | $1.59 | 14.17M |
| 11/7/2025 | $1.58 | $1.60 | $1.57 | $1.59 | 14.32M |
| 11/6/2025 | $1.58 | $1.61 | $1.58 | $1.59 | 19.55M |
| 11/5/2025 | $1.57 | $1.59 | $1.54 | $1.58 | 20.75M |
| 11/4/2025 | $1.58 | $1.60 | $1.57 | $1.58 | 5.44M |
| 11/3/2025 | $1.58 | $1.60 | $1.56 | $1.59 | 12.26M |
| 10/31/2025 | $1.58 | $1.60 | $1.57 | $1.58 | 22.55M |
| 10/30/2025 | $1.60 | $1.63 | $1.55 | $1.59 | 35.44M |
| 10/28/2025 | $1.62 | $1.62 | $1.58 | $1.59 | 7.20M |
| 10/27/2025 | $1.62 | $1.64 | $1.61 | $1.62 | 8.92M |
| 10/26/2025 | $1.62 | $1.64 | $1.61 | $1.62 | 8.92M |
| 10/24/2025 | $1.60 | $1.62 | $1.60 | $1.61 | 5.30M |
| 10/23/2025 | $1.58 | $1.63 | $1.55 | $1.62 | 24.39M |
| 10/22/2025 | $1.61 | $1.61 | $1.57 | $1.58 | 8.28M |
| 10/21/2025 | $1.61 | $1.63 | $1.60 | $1.61 | 14.63M |
| 10/20/2025 | $1.59 | $1.61 | $1.57 | $1.58 | 13.74M |