1600.HK1600.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.90 | $2.94 | $2.88 | $2.91 | 400,873 |
| 1/15/2026 | $2.90 | $2.94 | $2.88 | $2.94 | 743,000 |
| 1/14/2026 | $2.91 | $2.98 | $2.90 | $2.94 | 705,500 |
| 1/13/2026 | $3.04 | $3.04 | $2.91 | $2.91 | 1.47M |
| 1/12/2026 | $3.02 | $3.04 | $2.98 | $3.04 | 700,500 |
| 1/9/2026 | $3.07 | $3.07 | $3.01 | $3.01 | 559,000 |
| 1/8/2026 | $3.02 | $3.04 | $2.98 | $3.00 | 525,000 |
| 1/7/2026 | $3.10 | $3.10 | $2.98 | $3.02 | 1.15M |
| 1/6/2026 | $3.18 | $3.22 | $2.98 | $3.07 | 1.02M |
| 1/5/2026 | $3.24 | $3.29 | $3.03 | $3.14 | 1.20M |
| 1/2/2026 | $3.43 | $3.43 | $3.20 | $3.20 | 786,000 |
| 12/31/2025 | $3.33 | $3.45 | $3.30 | $3.45 | 1.22M |
| 12/30/2025 | $3.30 | $3.33 | $3.24 | $3.33 | 1.55M |
| 12/29/2025 | $3.20 | $3.29 | $3.15 | $3.26 | 948,000 |
| 12/24/2025 | $3.18 | $3.21 | $3.16 | $3.20 | 401,749 |
| 12/23/2025 | $3.08 | $3.18 | $3.08 | $3.18 | 616,000 |
| 12/22/2025 | $3.07 | $3.10 | $3.03 | $3.10 | 526,000 |
| 12/19/2025 | $3.06 | $3.09 | $3.01 | $3.01 | 193,000 |
| 12/18/2025 | $2.91 | $3.13 | $2.88 | $3.06 | 1.90M |
| 12/17/2025 | $2.88 | $2.98 | $2.82 | $2.90 | 600,500 |
| 12/16/2025 | $2.83 | $2.90 | $2.80 | $2.88 | 178,500 |
| 12/15/2025 | $2.98 | $3.00 | $2.81 | $2.88 | 1.42M |
| 12/12/2025 | $3.03 | $3.06 | $2.97 | $3.00 | 774,000 |
| 12/11/2025 | $3.08 | $3.08 | $2.95 | $2.99 | 1.19M |
| 12/10/2025 | $3.03 | $3.05 | $2.98 | $3.05 | 921,500 |
| 12/9/2025 | $3.09 | $3.09 | $2.96 | $3.03 | 995,500 |
| 12/8/2025 | $3.10 | $3.10 | $3.04 | $3.09 | 974,000 |
| 12/5/2025 | $3.05 | $3.12 | $3.02 | $3.10 | 618,000 |
| 12/4/2025 | $3.08 | $3.10 | $3.03 | $3.09 | 359,000 |
| 12/3/2025 | $3.14 | $3.14 | $3.05 | $3.11 | 446,000 |
| 12/2/2025 | $3.15 | $3.15 | $3.09 | $3.11 | 896,000 |
| 12/1/2025 | $3.14 | $3.16 | $3.10 | $3.14 | 472,500 |
| 11/28/2025 | $3.14 | $3.14 | $3.09 | $3.12 | 254,000 |
| 11/27/2025 | $3.14 | $3.16 | $3.13 | $3.15 | 233,500 |
| 11/26/2025 | $3.16 | $3.17 | $3.09 | $3.14 | 521,500 |
| 11/25/2025 | $3.09 | $3.14 | $3.06 | $3.14 | 303,500 |
| 11/24/2025 | $3.07 | $3.07 | $3.00 | $3.07 | 737,601 |
| 11/21/2025 | $3.06 | $3.11 | $3.01 | $3.07 | 595,500 |
| 11/20/2025 | $3.14 | $3.14 | $3.04 | $3.08 | 413,000 |
| 11/19/2025 | $3.08 | $3.11 | $3.03 | $3.09 | 591,000 |
| 11/18/2025 | $3.10 | $3.10 | $3.03 | $3.07 | 719,000 |
| 11/17/2025 | $3.10 | $3.16 | $3.08 | $3.10 | 479,000 |
| 11/14/2025 | $3.19 | $3.24 | $3.07 | $3.11 | 2.24M |
| 11/13/2025 | $3.20 | $3.28 | $3.18 | $3.20 | 1.21M |
| 11/12/2025 | $3.22 | $3.24 | $3.19 | $3.21 | 957,500 |
| 11/11/2025 | $3.20 | $3.24 | $3.18 | $3.22 | 1.10M |
| 11/10/2025 | $3.24 | $3.24 | $3.19 | $3.21 | 952,000 |
| 11/7/2025 | $3.20 | $3.26 | $3.19 | $3.19 | 1.08M |
| 11/6/2025 | $3.24 | $3.24 | $3.18 | $3.21 | 1.01M |
| 11/5/2025 | $3.25 | $3.29 | $3.18 | $3.22 | 831,000 |
| 11/4/2025 | $3.24 | $3.27 | $3.18 | $3.25 | 1.71M |
| 11/3/2025 | $3.25 | $3.25 | $3.16 | $3.24 | 1.61M |
| 10/31/2025 | $3.33 | $3.33 | $3.20 | $3.24 | 1.19M |
| 10/30/2025 | $3.36 | $3.36 | $3.29 | $3.31 | 841,500 |
| 10/28/2025 | $3.30 | $3.35 | $3.27 | $3.32 | 856,000 |
| 10/27/2025 | $3.35 | $3.40 | $3.30 | $3.34 | 853,500 |
| 10/24/2025 | $3.37 | $3.41 | $3.33 | $3.37 | 899,500 |
| 10/23/2025 | $3.41 | $3.42 | $3.35 | $3.38 | 688,134 |
| 10/22/2025 | $3.46 | $3.50 | $3.41 | $3.41 | 1.09M |
| 10/21/2025 | $3.46 | $3.51 | $3.45 | $3.49 | 982,500 |
| 10/20/2025 | $3.42 | $3.49 | $3.42 | $3.46 | 1.17M |