1585.HK1585.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $12.20 | $12.47 | $12.20 | $12.30 | 11.53M |
| 1/12/2026 | $12.22 | $12.22 | $11.96 | $12.14 | 9.33M |
| 1/9/2026 | $12.09 | $12.24 | $11.93 | $12.04 | 9.37M |
| 1/8/2026 | $12.26 | $12.26 | $11.86 | $12.07 | 18.97M |
| 1/7/2026 | $11.56 | $11.77 | $11.27 | $11.74 | 30.08M |
| 1/6/2026 | $11.15 | $11.27 | $11.06 | $11.22 | 11.44M |
| 1/5/2026 | $11.54 | $11.54 | $11.01 | $11.12 | 12.97M |
| 1/2/2026 | $11.37 | $11.55 | $11.25 | $11.54 | 3.02M |
| 12/31/2025 | $11.50 | $11.53 | $11.22 | $11.37 | 7.28M |
| 12/30/2025 | $11.56 | $11.74 | $11.44 | $11.55 | 9.06M |
| 12/29/2025 | $11.96 | $12.03 | $11.47 | $11.56 | 8.99M |
| 12/24/2025 | $12.15 | $12.15 | $11.99 | $12.00 | 1.76M |
| 12/23/2025 | $12.15 | $12.15 | $12.00 | $12.03 | 4.92M |
| 12/22/2025 | $12.26 | $12.36 | $11.99 | $12.00 | 6.39M |
| 12/19/2025 | $11.98 | $12.22 | $11.96 | $12.17 | 7.41M |
| 12/18/2025 | $12.14 | $12.20 | $11.95 | $12.00 | 4.14M |
| 12/17/2025 | $11.75 | $12.01 | $11.62 | $11.99 | 5.25M |
| 12/16/2025 | $12.05 | $12.20 | $11.73 | $11.76 | 4.95M |
| 12/15/2025 | $12.15 | $12.15 | $11.94 | $12.07 | 4.45M |
| 12/12/2025 | $12.28 | $12.37 | $12.00 | $12.15 | 6.98M |
| 12/11/2025 | $12.47 | $12.54 | $12.31 | $12.32 | 4.58M |
| 12/10/2025 | $12.29 | $12.50 | $12.28 | $12.47 | 4.50M |
| 12/9/2025 | $12.32 | $12.48 | $12.26 | $12.30 | 3.17M |
| 12/8/2025 | $12.22 | $12.30 | $12.07 | $12.30 | 6.58M |
| 12/5/2025 | $12.24 | $12.27 | $12.00 | $12.23 | 9.53M |
| 12/4/2025 | $12.42 | $12.52 | $12.15 | $12.24 | 4.88M |
| 12/3/2025 | $12.42 | $12.54 | $12.38 | $12.44 | 5.42M |
| 12/2/2025 | $12.48 | $12.56 | $12.40 | $12.48 | 3.57M |
| 12/1/2025 | $12.39 | $12.52 | $12.30 | $12.52 | 4.60M |
| 11/28/2025 | $12.30 | $12.49 | $12.28 | $12.34 | 6.38M |
| 11/27/2025 | $12.30 | $12.59 | $12.26 | $12.48 | 4.17M |
| 11/26/2025 | $12.35 | $12.45 | $12.35 | $12.36 | 3.88M |
| 11/25/2025 | $12.44 | $12.44 | $12.13 | $12.33 | 2.63M |
| 11/24/2025 | $12.49 | $12.49 | $12.00 | $12.15 | 9.19M |
| 11/21/2025 | $12.10 | $12.23 | $11.89 | $12.14 | 6.01M |
| 11/20/2025 | $12.01 | $12.29 | $12.01 | $12.21 | 5.01M |
| 11/19/2025 | $12.35 | $12.38 | $12.06 | $12.20 | 5.72M |
| 11/18/2025 | $12.55 | $12.55 | $12.02 | $12.26 | 8.87M |
| 11/17/2025 | $12.53 | $12.70 | $12.33 | $12.48 | 2.89M |
| 11/14/2025 | $12.79 | $12.79 | $12.51 | $12.53 | 9.70M |
| 11/13/2025 | $12.58 | $12.69 | $12.43 | $12.68 | 5.37M |
| 11/12/2025 | $12.45 | $12.55 | $12.39 | $12.53 | 3.41M |
| 11/11/2025 | $12.40 | $12.50 | $12.36 | $12.45 | 4.93M |
| 11/10/2025 | $12.37 | $12.40 | $12.13 | $12.39 | 4.97M |
| 11/7/2025 | $12.43 | $12.43 | $12.18 | $12.34 | 4.01M |
| 11/6/2025 | $11.98 | $12.39 | $11.98 | $12.33 | 5.63M |
| 11/5/2025 | $12.00 | $12.11 | $11.69 | $12.07 | 5.64M |
| 11/4/2025 | $12.19 | $12.19 | $12.00 | $12.00 | 6.51M |
| 11/3/2025 | $12.33 | $12.33 | $11.92 | $12.06 | 6.55M |
| 10/31/2025 | $12.22 | $12.32 | $12.10 | $12.15 | 5.87M |
| 10/30/2025 | $12.48 | $12.54 | $12.13 | $12.21 | 7.91M |
| 10/28/2025 | $12.57 | $12.57 | $12.27 | $12.33 | 4.21M |
| 10/27/2025 | $12.36 | $12.65 | $12.36 | $12.42 | 8.56M |
| 10/26/2025 | $12.36 | $12.65 | $12.36 | $12.42 | 8.56M |
| 10/24/2025 | $12.26 | $12.54 | $12.26 | $12.35 | 3.55M |
| 10/23/2025 | $12.39 | $12.48 | $12.27 | $12.41 | 5.52M |
| 10/22/2025 | $12.40 | $12.61 | $12.36 | $12.45 | 5.12M |
| 10/21/2025 | $12.80 | $12.80 | $12.43 | $12.48 | 9.31M |
| 10/20/2025 | $12.59 | $12.80 | $12.59 | $12.63 | 6.88M |
| 10/17/2025 | $12.89 | $12.94 | $12.50 | $12.56 | 10.46M |
| 10/16/2025 | $12.73 | $13.02 | $12.57 | $12.89 | 10.09M |
| 10/15/2025 | $12.86 | $12.93 | $12.63 | $12.67 | 14.08M |