1515.HK1515.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.33 | $3.35 | $3.30 | $3.31 | 5.61M |
| 1/15/2026 | $3.37 | $3.43 | $3.32 | $3.34 | 7.16M |
| 1/14/2026 | $3.38 | $3.45 | $3.36 | $3.39 | 7.48M |
| 1/13/2026 | $3.37 | $3.43 | $3.36 | $3.38 | 8.11M |
| 1/12/2026 | $3.31 | $3.35 | $3.30 | $3.34 | 8.57M |
| 1/9/2026 | $3.36 | $3.36 | $3.28 | $3.32 | 15.20M |
| 1/8/2026 | $3.42 | $3.42 | $3.35 | $3.35 | 8.81M |
| 1/7/2026 | $3.42 | $3.45 | $3.38 | $3.39 | 6.58M |
| 1/6/2026 | $3.41 | $3.47 | $3.38 | $3.42 | 16.93M |
| 1/5/2026 | $3.27 | $3.45 | $3.27 | $3.37 | 30.79M |
| 1/2/2026 | $3.22 | $3.22 | $3.17 | $3.22 | 2.08M |
| 12/31/2025 | $3.20 | $3.25 | $3.20 | $3.21 | 2.01M |
| 12/30/2025 | $3.26 | $3.26 | $3.19 | $3.20 | 6.78M |
| 12/29/2025 | $3.27 | $3.30 | $3.26 | $3.27 | 2.68M |
| 12/24/2025 | $3.29 | $3.29 | $3.26 | $3.28 | 1.27M |
| 12/23/2025 | $3.32 | $3.32 | $3.27 | $3.28 | 2.43M |
| 12/22/2025 | $3.32 | $3.32 | $3.28 | $3.30 | 2.62M |
| 12/19/2025 | $3.26 | $3.31 | $3.26 | $3.30 | 3.58M |
| 12/18/2025 | $3.23 | $3.25 | $3.21 | $3.24 | 1.76M |
| 12/17/2025 | $3.21 | $3.23 | $3.19 | $3.23 | 2.99M |
| 12/16/2025 | $3.23 | $3.25 | $3.18 | $3.20 | 8.11M |
| 12/15/2025 | $3.23 | $3.26 | $3.22 | $3.25 | 2.39M |
| 12/12/2025 | $3.21 | $3.25 | $3.21 | $3.25 | 4.63M |
| 12/11/2025 | $3.28 | $3.28 | $3.21 | $3.21 | 4.10M |
| 12/10/2025 | $3.24 | $3.27 | $3.23 | $3.25 | 6.61M |
| 12/9/2025 | $3.30 | $3.30 | $3.24 | $3.24 | 5.68M |
| 12/8/2025 | $3.30 | $3.33 | $3.29 | $3.30 | 3.38M |
| 12/5/2025 | $3.31 | $3.32 | $3.28 | $3.32 | 4.41M |
| 12/4/2025 | $3.33 | $3.33 | $3.30 | $3.32 | 2.71M |
| 12/3/2025 | $3.33 | $3.33 | $3.30 | $3.33 | 3.21M |
| 12/2/2025 | $3.31 | $3.33 | $3.28 | $3.32 | 4.17M |
| 12/1/2025 | $3.28 | $3.34 | $3.27 | $3.32 | 3.99M |
| 11/28/2025 | $3.29 | $3.29 | $3.26 | $3.28 | 2.52M |
| 11/27/2025 | $3.28 | $3.29 | $3.25 | $3.28 | 2.53M |
| 11/26/2025 | $3.28 | $3.30 | $3.26 | $3.27 | 2.56M |
| 11/25/2025 | $3.25 | $3.29 | $3.25 | $3.26 | 4.45M |
| 11/24/2025 | $3.26 | $3.27 | $3.24 | $3.24 | 6.62M |
| 11/21/2025 | $3.32 | $3.32 | $3.23 | $3.25 | 10.71M |
| 11/20/2025 | $3.34 | $3.34 | $3.30 | $3.32 | 4.92M |
| 11/19/2025 | $3.34 | $3.34 | $3.30 | $3.32 | 4.78M |
| 11/18/2025 | $3.39 | $3.40 | $3.33 | $3.33 | 4.02M |
| 11/17/2025 | $3.43 | $3.43 | $3.36 | $3.39 | 4.78M |
| 11/14/2025 | $3.43 | $3.45 | $3.40 | $3.42 | 7.11M |
| 11/13/2025 | $3.43 | $3.45 | $3.40 | $3.43 | 6.52M |
| 11/12/2025 | $3.41 | $3.43 | $3.38 | $3.42 | 7.34M |
| 11/11/2025 | $3.39 | $3.40 | $3.35 | $3.39 | 5.21M |
| 11/10/2025 | $3.30 | $3.39 | $3.29 | $3.39 | 12.64M |
| 11/7/2025 | $3.31 | $3.32 | $3.28 | $3.30 | 7.00M |
| 11/6/2025 | $3.31 | $3.33 | $3.28 | $3.32 | 7.99M |
| 11/5/2025 | $3.31 | $3.31 | $3.26 | $3.31 | 13.08M |
| 11/4/2025 | $3.36 | $3.39 | $3.31 | $3.33 | 12.54M |
| 11/3/2025 | $3.39 | $3.40 | $3.36 | $3.37 | 9.38M |
| 10/31/2025 | $3.40 | $3.41 | $3.38 | $3.38 | 5.37M |
| 10/30/2025 | $3.43 | $3.44 | $3.38 | $3.42 | 8.74M |
| 10/28/2025 | $3.47 | $3.47 | $3.42 | $3.44 | 4.27M |
| 10/27/2025 | $3.48 | $3.49 | $3.44 | $3.45 | 5.67M |
| 10/24/2025 | $3.45 | $3.47 | $3.44 | $3.46 | 2.98M |
| 10/23/2025 | $3.46 | $3.46 | $3.41 | $3.45 | 4.61M |
| 10/22/2025 | $3.43 | $3.47 | $3.43 | $3.46 | 3.33M |
| 10/21/2025 | $3.44 | $3.46 | $3.42 | $3.45 | 4.92M |
| 10/20/2025 | $3.42 | $3.44 | $3.40 | $3.42 | 3.35M |