1666.HK1666.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.47 | $4.48 | $4.42 | $4.42 | 520,000 |
| 1/15/2026 | $4.50 | $4.51 | $4.43 | $4.47 | 506,000 |
| 1/14/2026 | $4.48 | $4.55 | $4.47 | $4.50 | 898,000 |
| 1/13/2026 | $4.45 | $4.55 | $4.45 | $4.48 | 836,000 |
| 1/12/2026 | $4.49 | $4.49 | $4.45 | $4.45 | 777,000 |
| 1/9/2026 | $4.48 | $4.50 | $4.47 | $4.49 | 541,000 |
| 1/8/2026 | $4.50 | $4.50 | $4.45 | $4.48 | 507,000 |
| 1/7/2026 | $4.53 | $4.56 | $4.47 | $4.50 | 596,000 |
| 1/6/2026 | $4.49 | $4.53 | $4.48 | $4.53 | 540,000 |
| 1/5/2026 | $4.48 | $4.55 | $4.44 | $4.49 | 937,000 |
| 1/2/2026 | $4.39 | $4.47 | $4.31 | $4.44 | 524,000 |
| 12/31/2025 | $4.42 | $4.47 | $4.39 | $4.41 | 483,000 |
| 12/30/2025 | $4.39 | $4.45 | $4.34 | $4.42 | 15.44M |
| 12/29/2025 | $4.46 | $4.61 | $4.38 | $4.39 | 1.06M |
| 12/24/2025 | $4.44 | $4.50 | $4.43 | $4.46 | 349,508 |
| 12/23/2025 | $4.40 | $4.43 | $4.38 | $4.40 | 1.09M |
| 12/22/2025 | $4.49 | $4.49 | $4.39 | $4.43 | 1.29M |
| 12/19/2025 | $4.48 | $4.50 | $4.43 | $4.49 | 1.10M |
| 12/18/2025 | $4.44 | $4.46 | $4.41 | $4.45 | 762,000 |
| 12/17/2025 | $4.45 | $4.47 | $4.42 | $4.44 | 610,000 |
| 12/16/2025 | $4.49 | $4.49 | $4.40 | $4.43 | 1.23M |
| 12/15/2025 | $4.57 | $4.57 | $4.47 | $4.49 | 1.15M |
| 12/12/2025 | $4.57 | $4.60 | $4.55 | $4.57 | 2.77M |
| 12/11/2025 | $4.56 | $4.57 | $4.53 | $4.57 | 491,000 |
| 12/10/2025 | $4.62 | $4.62 | $4.56 | $4.56 | 680,000 |
| 12/9/2025 | $4.68 | $4.68 | $4.59 | $4.59 | 1.60M |
| 12/8/2025 | $4.73 | $4.73 | $4.67 | $4.71 | 491,000 |
| 12/5/2025 | $4.74 | $4.74 | $4.67 | $4.72 | 338,900 |
| 12/4/2025 | $4.72 | $4.74 | $4.69 | $4.71 | 372,100 |
| 12/3/2025 | $4.74 | $4.74 | $4.69 | $4.72 | 260,000 |
| 12/2/2025 | $4.74 | $4.77 | $4.71 | $4.74 | 594,000 |
| 12/1/2025 | $4.76 | $4.76 | $4.72 | $4.72 | 498,000 |
| 11/28/2025 | $4.71 | $4.75 | $4.69 | $4.74 | 314,000 |
| 11/27/2025 | $4.73 | $4.74 | $4.70 | $4.72 | 320,100 |
| 11/26/2025 | $4.68 | $4.74 | $4.68 | $4.72 | 461,000 |
| 11/25/2025 | $4.71 | $4.72 | $4.67 | $4.68 | 1.27M |
| 11/24/2025 | $4.72 | $4.72 | $4.64 | $4.68 | 975,000 |
| 11/21/2025 | $4.70 | $4.70 | $4.65 | $4.67 | 639,000 |
| 11/20/2025 | $4.72 | $4.75 | $4.71 | $4.71 | 542,000 |
| 11/19/2025 | $4.74 | $4.77 | $4.70 | $4.72 | 579,000 |
| 11/18/2025 | $4.85 | $4.85 | $4.72 | $4.74 | 1.39M |
| 11/17/2025 | $4.83 | $4.88 | $4.77 | $4.85 | 646,000 |
| 11/14/2025 | $4.93 | $4.95 | $4.86 | $4.87 | 978,000 |
| 11/13/2025 | $4.92 | $4.94 | $4.90 | $4.93 | 683,000 |
| 11/12/2025 | $4.87 | $4.93 | $4.87 | $4.92 | 1.91M |
| 11/11/2025 | $4.77 | $4.86 | $4.76 | $4.85 | 2.06M |
| 11/10/2025 | $4.66 | $4.79 | $4.65 | $4.77 | 1.39M |
| 11/7/2025 | $4.65 | $4.68 | $4.63 | $4.65 | 429,000 |
| 11/6/2025 | $4.66 | $4.68 | $4.63 | $4.67 | 596,000 |
| 11/5/2025 | $4.63 | $4.67 | $4.61 | $4.66 | 957,000 |
| 11/4/2025 | $4.72 | $4.72 | $4.66 | $4.66 | 790,000 |
| 11/3/2025 | $4.71 | $4.72 | $4.64 | $4.70 | 945,000 |
| 10/31/2025 | $4.60 | $4.69 | $4.58 | $4.64 | 1.81M |
| 10/30/2025 | $4.62 | $4.62 | $4.59 | $4.60 | 1.26M |
| 10/28/2025 | $4.66 | $4.68 | $4.60 | $4.63 | 1.60M |
| 10/27/2025 | $4.70 | $4.71 | $4.66 | $4.66 | 1.66M |
| 10/26/2025 | $4.70 | $4.71 | $4.66 | $4.66 | 1.66M |
| 10/24/2025 | $4.71 | $4.71 | $4.69 | $4.70 | 2.93M |
| 10/23/2025 | $4.71 | $4.71 | $4.68 | $4.71 | 2.93M |
| 10/22/2025 | $4.76 | $4.76 | $4.71 | $4.74 | 902,000 |
| 10/21/2025 | $4.76 | $4.79 | $4.75 | $4.75 | 932,000 |
| 10/20/2025 | $4.78 | $4.78 | $4.73 | $4.76 | 536,000 |