1675.HK1675.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.88 | $8.88 | $8.35 | $8.40 | 5.90M |
| 1/15/2026 | $9.40 | $9.47 | $8.64 | $8.88 | 9.27M |
| 1/14/2026 | $8.69 | $10.06 | $8.69 | $9.38 | 26.51M |
| 1/13/2026 | $9.02 | $9.36 | $8.74 | $8.84 | 8.92M |
| 1/12/2026 | $8.13 | $8.75 | $8.13 | $8.74 | 8.71M |
| 1/9/2026 | $7.70 | $8.12 | $7.70 | $8.07 | 5.01M |
| 1/8/2026 | $7.75 | $7.75 | $7.60 | $7.63 | 1.18M |
| 1/7/2026 | $7.80 | $7.86 | $7.60 | $7.69 | 1.77M |
| 1/6/2026 | $7.97 | $7.97 | $7.61 | $7.75 | 2.08M |
| 1/5/2026 | $7.63 | $7.95 | $7.40 | $7.82 | 2.95M |
| 1/2/2026 | $7.58 | $7.72 | $7.37 | $7.63 | 1.05M |
| 12/31/2025 | $7.64 | $7.64 | $7.35 | $7.56 | 1.11M |
| 12/30/2025 | $7.59 | $7.76 | $7.36 | $7.38 | 2.79M |
| 12/29/2025 | $7.37 | $7.63 | $7.35 | $7.43 | 1.97M |
| 12/24/2025 | $7.30 | $7.43 | $7.30 | $7.35 | 654,579 |
| 12/23/2025 | $7.34 | $7.40 | $7.25 | $7.27 | 824,800 |
| 12/22/2025 | $7.31 | $7.52 | $7.30 | $7.35 | 1.80M |
| 12/19/2025 | $7.36 | $7.45 | $7.32 | $7.41 | 1.03M |
| 12/18/2025 | $7.45 | $7.45 | $7.22 | $7.37 | 645,600 |
| 12/17/2025 | $7.33 | $7.45 | $7.33 | $7.37 | 851,200 |
| 12/16/2025 | $7.55 | $7.56 | $7.32 | $7.33 | 1.10M |
| 12/15/2025 | $7.64 | $7.72 | $7.58 | $7.61 | 1.28M |
| 12/12/2025 | $7.58 | $7.68 | $7.45 | $7.67 | 1.59M |
| 12/11/2025 | $7.77 | $7.78 | $7.47 | $7.49 | 1.35M |
| 12/10/2025 | $7.70 | $7.72 | $7.62 | $7.72 | 710,015 |
| 12/9/2025 | $7.87 | $7.89 | $7.70 | $7.77 | 1.12M |
| 12/8/2025 | $7.99 | $7.99 | $7.76 | $7.79 | 3.20M |
| 12/5/2025 | $8.06 | $8.06 | $7.87 | $8.00 | 1.13M |
| 12/4/2025 | $7.99 | $8.00 | $7.89 | $7.99 | 850,000 |
| 12/3/2025 | $8.03 | $8.14 | $7.89 | $7.99 | 1.33M |
| 12/2/2025 | $8.47 | $8.47 | $8.03 | $8.05 | 1.73M |
| 12/1/2025 | $8.16 | $8.32 | $8.04 | $8.28 | 3.69M |
| 11/28/2025 | $7.95 | $8.06 | $7.95 | $8.04 | 980,800 |
| 11/27/2025 | $8.03 | $8.10 | $7.97 | $8.05 | 1.22M |
| 11/26/2025 | $7.85 | $8.12 | $7.85 | $8.03 | 1.10M |
| 11/25/2025 | $8.18 | $8.18 | $7.91 | $7.96 | 1.57M |
| 11/24/2025 | $7.78 | $8.04 | $7.66 | $8.00 | 4.28M |
| 11/21/2025 | $7.86 | $7.86 | $7.65 | $7.78 | 2.64M |
| 11/20/2025 | $8.08 | $8.18 | $7.86 | $7.93 | 2.84M |
| 11/19/2025 | $8.12 | $8.22 | $7.97 | $8.07 | 2.49M |
| 11/18/2025 | $8.07 | $8.09 | $7.95 | $7.98 | 2.25M |
| 11/17/2025 | $8.25 | $8.38 | $8.08 | $8.13 | 3.40M |
| 11/14/2025 | $8.51 | $8.56 | $8.30 | $8.31 | 3.98M |
| 11/13/2025 | $8.41 | $8.84 | $8.29 | $8.68 | 6.18M |
| 11/12/2025 | $8.51 | $8.51 | $8.25 | $8.38 | 1.26M |
| 11/11/2025 | $8.43 | $8.54 | $8.35 | $8.40 | 2.92M |
| 11/10/2025 | $8.43 | $8.56 | $8.27 | $8.48 | 2.97M |
| 11/7/2025 | $8.78 | $8.78 | $8.38 | $8.45 | 3.31M |
| 11/6/2025 | $8.86 | $8.91 | $8.73 | $8.79 | 2.23M |
| 11/5/2025 | $9.00 | $9.00 | $8.67 | $8.78 | 2.77M |
| 11/4/2025 | $9.16 | $9.16 | $8.84 | $8.90 | 2.53M |
| 11/3/2025 | $8.90 | $9.19 | $8.90 | $9.06 | 2.51M |
| 10/31/2025 | $9.05 | $9.16 | $8.95 | $9.02 | 3.83M |
| 10/30/2025 | $8.60 | $9.20 | $8.60 | $9.05 | 7.58M |
| 10/28/2025 | $8.75 | $8.83 | $8.65 | $8.66 | 2.45M |
| 10/27/2025 | $8.79 | $8.80 | $8.60 | $8.75 | 3.04M |
| 10/24/2025 | $8.80 | $8.89 | $8.56 | $8.68 | 4.54M |
| 10/23/2025 | $8.71 | $8.72 | $8.36 | $8.70 | 4.37M |
| 10/22/2025 | $8.80 | $8.80 | $8.51 | $8.62 | 4.25M |
| 10/21/2025 | $8.88 | $8.99 | $8.77 | $8.78 | 4.34M |
| 10/20/2025 | $8.85 | $8.90 | $8.76 | $8.84 | 3.54M |