1548.HK1548.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $14.39 | $14.60 | $14.25 | $14.41 | 9.06M |
| 1/12/2026 | $14.28 | $14.53 | $14.06 | $14.21 | 7.77M |
| 1/9/2026 | $13.98 | $14.35 | $13.98 | $14.33 | 8.12M |
| 1/8/2026 | $13.95 | $14.23 | $13.88 | $14.08 | 11.21M |
| 1/7/2026 | $13.31 | $13.77 | $13.31 | $13.77 | 10.93M |
| 1/6/2026 | $13.02 | $13.24 | $12.83 | $13.20 | 10.26M |
| 1/5/2026 | $12.65 | $13.40 | $12.53 | $13.25 | 10.76M |
| 1/2/2026 | $12.40 | $12.79 | $12.40 | $12.79 | 2.27M |
| 12/31/2025 | $12.50 | $12.50 | $12.30 | $12.42 | 17.32M |
| 12/30/2025 | $12.87 | $12.87 | $12.28 | $12.45 | 17.39M |
| 12/29/2025 | $13.05 | $13.15 | $12.83 | $12.93 | 7.22M |
| 12/24/2025 | $13.08 | $13.27 | $12.98 | $13.05 | 3.78M |
| 12/23/2025 | $13.11 | $13.30 | $13.11 | $13.27 | 4.50M |
| 12/22/2025 | $12.75 | $13.22 | $12.75 | $13.12 | 5.65M |
| 12/19/2025 | $13.08 | $13.31 | $12.96 | $13.22 | 6.55M |
| 12/18/2025 | $12.89 | $13.00 | $12.67 | $12.92 | 4.52M |
| 12/17/2025 | $12.83 | $12.93 | $12.70 | $12.85 | 4.34M |
| 12/16/2025 | $12.89 | $13.00 | $12.56 | $12.83 | 6.95M |
| 12/15/2025 | $13.26 | $13.26 | $12.77 | $12.86 | 17.30M |
| 12/12/2025 | $13.25 | $13.50 | $13.12 | $13.50 | 11.16M |
| 12/11/2025 | $13.35 | $13.53 | $13.24 | $13.36 | 8.24M |
| 12/10/2025 | $12.98 | $13.25 | $12.73 | $13.25 | 19.38M |
| 12/9/2025 | $14.36 | $14.36 | $13.41 | $13.55 | 31.52M |
| 12/8/2025 | $15.10 | $15.34 | $14.98 | $15.08 | 7.50M |
| 12/5/2025 | $15.20 | $15.20 | $14.91 | $15.06 | 3.24M |
| 12/4/2025 | $14.66 | $15.21 | $14.66 | $15.20 | 8.86M |
| 12/3/2025 | $14.70 | $14.70 | $14.36 | $14.46 | 6.82M |
| 12/2/2025 | $15.07 | $15.10 | $14.62 | $14.73 | 7.21M |
| 12/1/2025 | $14.91 | $15.26 | $14.91 | $15.21 | 5.12M |
| 11/28/2025 | $15.08 | $15.11 | $14.75 | $14.91 | 6.47M |
| 11/27/2025 | $15.30 | $15.30 | $14.92 | $15.02 | 5.90M |
| 11/26/2025 | $15.28 | $15.53 | $15.13 | $15.17 | 5.25M |
| 11/25/2025 | $15.05 | $15.50 | $14.73 | $15.05 | 8.41M |
| 11/24/2025 | $15.23 | $15.45 | $15.02 | $15.37 | 12.60M |
| 11/21/2025 | $15.70 | $15.70 | $14.71 | $14.92 | 16.51M |
| 11/20/2025 | $16.15 | $16.16 | $15.52 | $15.88 | 18.84M |
| 11/19/2025 | $16.50 | $16.59 | $16.17 | $16.33 | 6.23M |
| 11/18/2025 | $17.00 | $17.05 | $16.32 | $16.55 | 6.98M |
| 11/17/2025 | $17.04 | $17.17 | $16.78 | $17.00 | 8.58M |
| 11/14/2025 | $16.51 | $17.57 | $16.41 | $17.29 | 24.37M |
| 11/13/2025 | $16.80 | $16.87 | $16.20 | $16.51 | 18.37M |
| 11/12/2025 | $16.18 | $17.25 | $16.18 | $17.16 | 20.40M |
| 11/11/2025 | $16.16 | $16.31 | $16.03 | $16.21 | 5.92M |
| 11/10/2025 | $16.19 | $16.30 | $16.03 | $16.16 | 5.26M |
| 11/7/2025 | $16.22 | $16.24 | $15.90 | $16.01 | 9.32M |
| 11/6/2025 | $16.39 | $16.45 | $16.23 | $16.37 | 6.16M |
| 11/5/2025 | $16.18 | $16.28 | $15.68 | $16.26 | 11.22M |
| 11/4/2025 | $17.04 | $17.23 | $16.22 | $16.31 | 11.11M |
| 11/3/2025 | $16.11 | $17.15 | $16.11 | $17.04 | 22.74M |
| 10/31/2025 | $16.06 | $16.37 | $15.92 | $16.10 | 8.23M |
| 10/30/2025 | $16.27 | $16.60 | $16.02 | $16.18 | 13.46M |
| 10/28/2025 | $16.36 | $16.40 | $15.98 | $16.05 | 4.03M |
| 10/27/2025 | $16.12 | $16.40 | $16.10 | $16.23 | 8.00M |
| 10/24/2025 | $15.90 | $16.14 | $15.75 | $15.94 | 5.73M |
| 10/23/2025 | $16.29 | $16.29 | $15.37 | $15.82 | 13.52M |
| 10/22/2025 | $16.22 | $16.33 | $15.96 | $16.07 | 5.70M |
| 10/21/2025 | $16.09 | $16.43 | $16.03 | $16.22 | 6.56M |
| 10/20/2025 | $15.90 | $16.07 | $15.75 | $16.02 | 3.94M |
| 10/17/2025 | $16.06 | $16.23 | $15.58 | $15.73 | 7.12M |
| 10/16/2025 | $16.62 | $16.75 | $16.07 | $16.27 | 9.13M |
| 10/15/2025 | $16.40 | $16.67 | $16.16 | $16.31 | 10.08M |