1658.HK1658.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $5.15 | $5.17 | $5.10 | $5.14 | 20.51M |
| 1/12/2026 | $5.06 | $5.14 | $5.04 | $5.14 | 18.32M |
| 1/9/2026 | $5.10 | $5.10 | $5.05 | $5.06 | 22.06M |
| 1/8/2026 | $5.14 | $5.14 | $5.02 | $5.07 | 36.01M |
| 1/7/2026 | $5.21 | $5.21 | $5.13 | $5.14 | 31.79M |
| 1/6/2026 | $5.18 | $5.22 | $5.15 | $5.21 | 23.56M |
| 1/5/2026 | $5.27 | $5.27 | $5.18 | $5.18 | 21.91M |
| 1/2/2026 | $5.23 | $5.25 | $5.13 | $5.25 | 11.43M |
| 12/31/2025 | $5.35 | $5.40 | $5.30 | $5.32 | 19.18M |
| 12/30/2025 | $5.31 | $5.41 | $5.30 | $5.35 | 36.39M |
| 12/29/2025 | $5.30 | $5.38 | $5.28 | $5.30 | 43.02M |
| 12/24/2025 | $5.32 | $5.34 | $5.28 | $5.31 | 13.81M |
| 12/23/2025 | $5.29 | $5.34 | $5.26 | $5.29 | 19.65M |
| 12/22/2025 | $5.33 | $5.33 | $5.24 | $5.25 | 22.07M |
| 12/19/2025 | $5.23 | $5.30 | $5.22 | $5.30 | 46.97M |
| 12/18/2025 | $5.13 | $5.26 | $5.13 | $5.22 | 21.20M |
| 12/17/2025 | $5.14 | $5.17 | $5.10 | $5.16 | 15.50M |
| 12/16/2025 | $5.24 | $5.26 | $5.12 | $5.12 | 31.45M |
| 12/15/2025 | $5.22 | $5.31 | $5.20 | $5.24 | 40.95M |
| 12/12/2025 | $5.25 | $5.26 | $5.18 | $5.25 | 38.68M |
| 12/11/2025 | $5.28 | $5.28 | $5.18 | $5.21 | 20.74M |
| 12/10/2025 | $5.30 | $5.30 | $5.20 | $5.23 | 34.08M |
| 12/9/2025 | $5.30 | $5.32 | $5.23 | $5.26 | 46.52M |
| 12/8/2025 | $5.35 | $5.39 | $5.30 | $5.32 | 22.33M |
| 12/5/2025 | $5.39 | $5.40 | $5.32 | $5.38 | 32.61M |
| 12/4/2025 | $5.35 | $5.38 | $5.31 | $5.38 | 13.51M |
| 12/3/2025 | $5.38 | $5.39 | $5.31 | $5.33 | 22.93M |
| 12/2/2025 | $5.40 | $5.42 | $5.35 | $5.36 | 25.83M |
| 12/1/2025 | $5.49 | $5.53 | $5.35 | $5.36 | 57.55M |
| 11/28/2025 | $5.56 | $5.58 | $5.48 | $5.50 | 18.99M |
| 11/27/2025 | $5.58 | $5.66 | $5.53 | $5.58 | 24.81M |
| 11/26/2025 | $5.57 | $5.61 | $5.52 | $5.56 | 15.43M |
| 11/25/2025 | $5.49 | $5.55 | $5.47 | $5.55 | 25.78M |
| 11/24/2025 | $5.50 | $5.57 | $5.45 | $5.49 | 56.58M |
| 11/21/2025 | $5.67 | $5.67 | $5.50 | $5.50 | 23.34M |
| 11/20/2025 | $5.55 | $5.72 | $5.55 | $5.67 | 84.61M |
| 11/19/2025 | $5.57 | $5.63 | $5.52 | $5.55 | 24.36M |
| 11/18/2025 | $5.61 | $5.61 | $5.50 | $5.52 | 21.36M |
| 11/17/2025 | $5.64 | $5.69 | $5.59 | $5.61 | 28.58M |
| 11/14/2025 | $5.65 | $5.72 | $5.63 | $5.64 | 18.08M |
| 11/13/2025 | $5.71 | $5.74 | $5.63 | $5.68 | 25.39M |
| 11/12/2025 | $5.72 | $5.78 | $5.68 | $5.71 | 28.22M |
| 11/11/2025 | $5.63 | $5.73 | $5.63 | $5.71 | 16.20M |
| 11/10/2025 | $5.62 | $5.69 | $5.56 | $5.68 | 24.23M |
| 11/7/2025 | $5.68 | $5.72 | $5.61 | $5.62 | 15.98M |
| 11/6/2025 | $5.60 | $5.71 | $5.60 | $5.70 | 29.18M |
| 11/5/2025 | $5.57 | $5.61 | $5.52 | $5.57 | 24.62M |
| 11/4/2025 | $5.57 | $5.65 | $5.56 | $5.57 | 18.68M |
| 11/3/2025 | $5.54 | $5.59 | $5.47 | $5.57 | 28.00M |
| 10/31/2025 | $5.58 | $5.69 | $5.46 | $5.48 | 47.78M |
| 10/30/2025 | $5.76 | $5.78 | $5.65 | $5.73 | 43.56M |
| 10/28/2025 | $5.71 | $5.71 | $5.61 | $5.70 | 16.61M |
| 10/27/2025 | $5.70 | $5.71 | $5.60 | $5.64 | 20.45M |
| 10/24/2025 | $5.72 | $5.73 | $5.63 | $5.67 | 29.31M |
| 10/23/2025 | $5.41 | $5.70 | $5.41 | $5.70 | 41.40M |
| 10/22/2025 | $5.44 | $5.48 | $5.42 | $5.45 | 13.96M |
| 10/21/2025 | $5.43 | $5.48 | $5.42 | $5.44 | 20.15M |
| 10/20/2025 | $5.30 | $5.44 | $5.30 | $5.43 | 26.23M |
| 10/17/2025 | $5.42 | $5.45 | $5.32 | $5.33 | 22.30M |
| 10/16/2025 | $5.29 | $5.43 | $5.28 | $5.42 | 21.83M |
| 10/15/2025 | $5.31 | $5.34 | $5.27 | $5.30 | 32.02M |