1519.HK1519.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11.90 | $11.90 | $11.32 | $11.40 | 23.87M |
| 1/15/2026 | $12.15 | $12.16 | $11.72 | $11.83 | 41.50M |
| 1/14/2026 | $11.61 | $11.82 | $11.47 | $11.74 | 27.13M |
| 1/13/2026 | $12.00 | $12.15 | $11.66 | $11.81 | 16.70M |
| 1/12/2026 | $12.08 | $12.08 | $11.68 | $11.89 | 29.46M |
| 1/9/2026 | $11.85 | $12.20 | $11.79 | $12.00 | 45.99M |
| 1/8/2026 | $11.58 | $12.07 | $11.57 | $11.85 | 46.30M |
| 1/7/2026 | $11.20 | $11.68 | $11.01 | $11.58 | 39.55M |
| 1/6/2026 | $11.01 | $11.33 | $10.96 | $11.20 | 38.48M |
| 1/5/2026 | $10.41 | $11.06 | $10.41 | $11.00 | 45.49M |
| 1/2/2026 | $10.45 | $10.46 | $10.24 | $10.41 | 3.89M |
| 12/31/2025 | $10.18 | $10.55 | $10.18 | $10.45 | 10.81M |
| 12/30/2025 | $10.36 | $10.45 | $10.16 | $10.27 | 20.41M |
| 12/29/2025 | $10.49 | $10.63 | $9.80 | $10.31 | 33.77M |
| 12/24/2025 | $10.38 | $10.75 | $10.38 | $10.60 | 12.33M |
| 12/23/2025 | $10.45 | $10.69 | $10.30 | $10.59 | 24.79M |
| 12/22/2025 | $10.50 | $10.52 | $10.23 | $10.30 | 23.85M |
| 12/19/2025 | $10.48 | $10.51 | $10.30 | $10.50 | 13.38M |
| 12/18/2025 | $10.47 | $10.59 | $10.31 | $10.43 | 6.47M |
| 12/17/2025 | $10.56 | $10.56 | $10.31 | $10.49 | 9.57M |
| 12/16/2025 | $10.80 | $10.98 | $10.43 | $10.56 | 19.23M |
| 12/15/2025 | $10.85 | $10.98 | $10.49 | $10.81 | 27.77M |
| 12/12/2025 | $10.08 | $10.91 | $10.01 | $10.61 | 37.20M |
| 12/11/2025 | $10.17 | $10.25 | $9.98 | $10.08 | 15.25M |
| 12/10/2025 | $10.45 | $10.45 | $10.09 | $10.16 | 14.77M |
| 12/9/2025 | $10.40 | $10.59 | $10.38 | $10.46 | 16.09M |
| 12/8/2025 | $10.66 | $10.66 | $10.33 | $10.48 | 21.30M |
| 12/5/2025 | $10.40 | $10.71 | $10.33 | $10.69 | 29.81M |
| 12/4/2025 | $10.46 | $10.53 | $10.27 | $10.50 | 24.50M |
| 12/3/2025 | $10.20 | $10.46 | $10.16 | $10.44 | 41.77M |
| 12/2/2025 | $9.63 | $10.40 | $9.51 | $10.30 | 65.53M |
| 12/1/2025 | $9.40 | $9.65 | $9.40 | $9.60 | 14.04M |
| 11/28/2025 | $9.51 | $9.66 | $9.42 | $9.58 | 13.02M |
| 11/27/2025 | $9.28 | $9.68 | $9.28 | $9.60 | 13.41M |
| 11/26/2025 | $9.30 | $9.51 | $9.29 | $9.40 | 14.26M |
| 11/25/2025 | $9.51 | $9.68 | $9.34 | $9.41 | 26.29M |
| 11/24/2025 | $9.37 | $9.52 | $9.35 | $9.50 | 18.08M |
| 11/21/2025 | $9.52 | $9.52 | $9.20 | $9.37 | 21.84M |
| 11/20/2025 | $9.60 | $9.72 | $9.43 | $9.52 | 12.53M |
| 11/19/2025 | $9.68 | $9.82 | $9.27 | $9.53 | 44.09M |
| 11/18/2025 | $9.87 | $9.88 | $9.65 | $9.73 | 13.85M |
| 11/17/2025 | $9.90 | $10.01 | $9.67 | $9.87 | 19.74M |
| 11/14/2025 | $9.95 | $10.15 | $9.82 | $9.90 | 11.97M |
| 11/13/2025 | $9.98 | $10.07 | $9.81 | $10.00 | 19.38M |
| 11/12/2025 | $10.04 | $10.14 | $9.89 | $9.99 | 11.64M |
| 11/11/2025 | $10.00 | $10.20 | $9.96 | $10.04 | 13.53M |
| 11/10/2025 | $9.94 | $10.17 | $9.78 | $10.00 | 17.13M |
| 11/7/2025 | $9.99 | $9.99 | $9.77 | $9.91 | 12.17M |
| 11/6/2025 | $10.00 | $10.18 | $9.92 | $10.00 | 17.23M |
| 11/5/2025 | $10.04 | $10.04 | $9.68 | $9.92 | 11.24M |
| 11/4/2025 | $10.20 | $10.20 | $9.82 | $9.92 | 12.34M |
| 11/3/2025 | $10.18 | $10.20 | $9.74 | $10.11 | 16.38M |
| 10/31/2025 | $10.00 | $10.18 | $9.85 | $9.97 | 19.83M |
| 10/30/2025 | $10.29 | $10.29 | $9.86 | $10.00 | 17.04M |
| 10/28/2025 | $10.44 | $10.46 | $9.96 | $10.11 | 29.61M |
| 10/27/2025 | $10.42 | $10.58 | $10.20 | $10.41 | 29.61M |
| 10/26/2025 | $10.42 | $10.58 | $10.20 | $10.41 | 21.61M |
| 10/24/2025 | $10.32 | $10.48 | $10.29 | $10.42 | 15.53M |
| 10/23/2025 | $10.48 | $10.48 | $10.05 | $10.31 | 19.22M |
| 10/22/2025 | $10.49 | $10.52 | $10.31 | $10.47 | 11.51M |
| 10/21/2025 | $10.31 | $10.76 | $10.20 | $10.39 | 31.41M |
| 10/20/2025 | $10.18 | $10.32 | $10.00 | $10.19 | 17.13M |