1579.HK1579.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $13.93 | $14.36 | $13.93 | $14.25 | 8.37M |
| 1/15/2026 | $13.84 | $14.09 | $13.69 | $13.93 | 5.55M |
| 1/14/2026 | $13.58 | $14.13 | $13.53 | $13.84 | 9.85M |
| 1/13/2026 | $13.50 | $13.60 | $13.29 | $13.37 | 3.54M |
| 1/12/2026 | $13.13 | $13.52 | $12.85 | $13.49 | 7.45M |
| 1/9/2026 | $13.30 | $13.40 | $13.03 | $13.15 | 3.22M |
| 1/8/2026 | $13.38 | $13.46 | $13.06 | $13.34 | 2.85M |
| 1/7/2026 | $13.16 | $13.43 | $13.16 | $13.38 | 4.83M |
| 1/6/2026 | $13.57 | $13.57 | $13.09 | $13.16 | 6.84M |
| 1/5/2026 | $12.88 | $13.52 | $12.73 | $13.34 | 10.45M |
| 1/2/2026 | $12.60 | $12.98 | $12.60 | $12.93 | 1.29M |
| 12/31/2025 | $12.56 | $12.70 | $12.37 | $12.60 | 1.09M |
| 12/30/2025 | $12.62 | $12.62 | $12.25 | $12.45 | 3.40M |
| 12/29/2025 | $12.49 | $12.70 | $12.31 | $12.50 | 9.44M |
| 12/24/2025 | $12.53 | $12.60 | $12.31 | $12.37 | 1.01M |
| 12/23/2025 | $12.69 | $12.82 | $12.47 | $12.55 | 1.77M |
| 12/22/2025 | $12.68 | $12.74 | $12.44 | $12.69 | 1.57M |
| 12/19/2025 | $12.31 | $12.68 | $12.28 | $12.64 | 1.71M |
| 12/18/2025 | $12.38 | $12.48 | $12.27 | $12.36 | 2.20M |
| 12/17/2025 | $12.31 | $12.41 | $12.12 | $12.40 | 3.44M |
| 12/16/2025 | $12.48 | $12.48 | $12.24 | $12.31 | 2.46M |
| 12/15/2025 | $12.28 | $12.56 | $12.28 | $12.50 | 2.41M |
| 12/12/2025 | $12.23 | $12.42 | $12.03 | $12.40 | 3.90M |
| 12/11/2025 | $12.26 | $12.27 | $12.01 | $12.04 | 1.64M |
| 12/10/2025 | $12.08 | $12.32 | $11.92 | $12.26 | 2.06M |
| 12/9/2025 | $12.36 | $12.36 | $12.00 | $12.05 | 2.48M |
| 12/8/2025 | $12.42 | $12.47 | $12.26 | $12.33 | 2.11M |
| 12/5/2025 | $12.27 | $12.47 | $12.18 | $12.41 | 2.63M |
| 12/4/2025 | $12.42 | $12.42 | $12.23 | $12.38 | 820,078 |
| 12/3/2025 | $12.46 | $12.67 | $12.32 | $12.42 | 3.14M |
| 12/2/2025 | $12.55 | $12.75 | $12.46 | $12.55 | 1.47M |
| 12/1/2025 | $12.42 | $12.68 | $12.41 | $12.55 | 1.01M |
| 11/28/2025 | $12.35 | $12.53 | $12.13 | $12.42 | 2.85M |
| 11/27/2025 | $12.25 | $12.46 | $12.14 | $12.35 | 1.15M |
| 11/26/2025 | $12.07 | $12.33 | $12.07 | $12.25 | 1.12M |
| 11/25/2025 | $12.17 | $12.21 | $12.01 | $12.03 | 3.51M |
| 11/24/2025 | $12.34 | $12.34 | $12.00 | $12.12 | 2.39M |
| 11/21/2025 | $12.12 | $12.28 | $11.90 | $12.27 | 3.94M |
| 11/20/2025 | $12.45 | $12.45 | $12.06 | $12.22 | 2.82M |
| 11/19/2025 | $12.36 | $12.62 | $12.30 | $12.41 | 1.02M |
| 11/18/2025 | $12.75 | $12.79 | $12.36 | $12.49 | 3.42M |
| 11/17/2025 | $12.85 | $12.93 | $12.70 | $12.86 | 2.29M |
| 11/14/2025 | $12.73 | $13.13 | $12.73 | $12.90 | 2.84M |
| 11/13/2025 | $12.90 | $13.11 | $12.83 | $12.93 | 2.22M |
| 11/12/2025 | $12.86 | $13.18 | $12.78 | $12.92 | 5.15M |
| 11/11/2025 | $12.65 | $12.84 | $12.53 | $12.78 | 2.25M |
| 11/10/2025 | $12.05 | $12.73 | $12.05 | $12.66 | 5.10M |
| 11/7/2025 | $11.98 | $12.09 | $11.98 | $12.07 | 1.35M |
| 11/6/2025 | $12.04 | $12.10 | $11.96 | $12.03 | 1.34M |
| 11/5/2025 | $11.98 | $12.01 | $11.83 | $11.98 | 1.55M |
| 11/4/2025 | $11.97 | $12.14 | $11.96 | $12.02 | 1.52M |
| 11/3/2025 | $11.91 | $12.14 | $11.91 | $12.12 | 1.13M |
| 10/31/2025 | $12.07 | $12.10 | $11.91 | $11.92 | 1.66M |
| 10/30/2025 | $12.18 | $12.18 | $12.02 | $12.03 | 2.77M |
| 10/28/2025 | $12.32 | $12.36 | $12.08 | $12.11 | 2.80M |
| 10/27/2025 | $12.29 | $12.44 | $12.24 | $12.36 | 2.80M |
| 10/26/2025 | $12.29 | $12.44 | $12.24 | $12.36 | 1.75M |
| 10/24/2025 | $12.38 | $12.40 | $12.25 | $12.27 | 928,000 |
| 10/23/2025 | $12.35 | $12.40 | $12.21 | $12.34 | 1.90M |
| 10/22/2025 | $12.39 | $12.39 | $12.23 | $12.36 | 2.09M |
| 10/21/2025 | $12.32 | $12.62 | $12.32 | $12.39 | 3.00M |
| 10/20/2025 | $12.26 | $12.41 | $12.21 | $12.37 | 1.91M |