1681.HK1681.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $17.00 | $17.27 | $16.95 | $17.26 | 1.12M |
| 1/15/2026 | $17.00 | $17.04 | $16.55 | $17.01 | 1.03M |
| 1/14/2026 | $16.45 | $16.98 | $16.45 | $16.61 | 1.15M |
| 1/13/2026 | $16.30 | $16.53 | $16.17 | $16.45 | 1.64M |
| 1/12/2026 | $16.20 | $16.31 | $15.95 | $16.20 | 1.31M |
| 1/9/2026 | $15.75 | $16.10 | $15.75 | $16.07 | 1.05M |
| 1/8/2026 | $15.88 | $16.00 | $15.63 | $15.73 | 939,700 |
| 1/7/2026 | $15.52 | $16.00 | $15.52 | $15.88 | 1.42M |
| 1/6/2026 | $16.35 | $16.35 | $15.30 | $15.51 | 2.17M |
| 1/5/2026 | $15.61 | $16.23 | $15.54 | $16.20 | 2.20M |
| 1/2/2026 | $15.76 | $15.80 | $15.41 | $15.55 | 758,000 |
| 12/31/2025 | $15.70 | $15.70 | $15.33 | $15.64 | 545,953 |
| 12/30/2025 | $15.67 | $15.68 | $15.40 | $15.64 | 519,000 |
| 12/29/2025 | $16.03 | $16.16 | $15.53 | $15.65 | 726,000 |
| 12/24/2025 | $16.17 | $16.29 | $16.01 | $16.03 | 581,499 |
| 12/23/2025 | $16.17 | $16.35 | $15.98 | $16.13 | 791,000 |
| 12/22/2025 | $16.00 | $16.30 | $15.73 | $16.15 | 1.29M |
| 12/19/2025 | $15.55 | $16.23 | $15.54 | $15.91 | 2.32M |
| 12/18/2025 | $14.90 | $15.70 | $14.84 | $15.57 | 3.09M |
| 12/17/2025 | $14.78 | $14.99 | $14.51 | $14.92 | 1.64M |
| 12/16/2025 | $14.90 | $14.94 | $14.56 | $14.75 | 640,045 |
| 12/15/2025 | $14.88 | $15.00 | $14.77 | $14.90 | 1.23M |
| 12/12/2025 | $15.06 | $15.11 | $14.72 | $14.87 | 1.16M |
| 12/11/2025 | $15.00 | $15.05 | $14.83 | $15.00 | 871,000 |
| 12/10/2025 | $15.06 | $15.10 | $14.68 | $14.96 | 1.35M |
| 12/9/2025 | $14.89 | $15.10 | $14.75 | $15.01 | 1.17M |
| 12/8/2025 | $14.78 | $14.91 | $14.69 | $14.82 | 754,061 |
| 12/5/2025 | $14.84 | $14.84 | $14.47 | $14.73 | 961,811 |
| 12/4/2025 | $14.50 | $14.96 | $14.50 | $14.80 | 782,000 |
| 12/3/2025 | $14.97 | $14.97 | $14.60 | $14.74 | 1.04M |
| 12/2/2025 | $15.10 | $15.14 | $14.51 | $14.97 | 1.75M |
| 12/1/2025 | $14.82 | $15.25 | $14.72 | $15.10 | 2.00M |
| 11/28/2025 | $15.10 | $15.10 | $14.68 | $14.83 | 937,000 |
| 11/27/2025 | $14.92 | $15.07 | $14.84 | $15.03 | 1.03M |
| 11/26/2025 | $15.00 | $15.09 | $14.91 | $14.94 | 1.84M |
| 11/25/2025 | $15.13 | $15.13 | $14.55 | $14.92 | 1.96M |
| 11/24/2025 | $14.20 | $15.13 | $13.83 | $15.13 | 3.25M |
| 11/21/2025 | $14.08 | $14.24 | $13.78 | $13.93 | 1.89M |
| 11/20/2025 | $14.50 | $14.61 | $14.23 | $14.42 | 1.25M |
| 11/19/2025 | $14.56 | $14.77 | $14.18 | $14.28 | 2.29M |
| 11/18/2025 | $14.72 | $14.81 | $14.57 | $14.74 | 1.36M |
| 11/17/2025 | $14.89 | $14.90 | $14.60 | $14.83 | 1.41M |
| 11/14/2025 | $15.20 | $15.20 | $14.75 | $15.02 | 1.54M |
| 11/13/2025 | $15.05 | $15.18 | $14.92 | $15.00 | 4.34M |
| 11/12/2025 | $14.87 | $15.20 | $14.80 | $15.05 | 7.33M |
| 11/11/2025 | $15.00 | $15.02 | $14.50 | $14.89 | 4.60M |
| 11/10/2025 | $14.89 | $15.15 | $14.70 | $15.03 | 4.29M |
| 11/7/2025 | $14.88 | $15.00 | $14.55 | $14.89 | 1.32M |
| 11/6/2025 | $14.60 | $15.14 | $14.60 | $15.01 | 656,000 |
| 11/5/2025 | $14.53 | $15.00 | $14.45 | $15.00 | 864,013 |
| 11/4/2025 | $15.40 | $15.40 | $14.36 | $14.89 | 2.39M |
| 11/3/2025 | $15.26 | $15.26 | $14.85 | $15.08 | 2.56M |
| 10/31/2025 | $15.03 | $15.13 | $14.90 | $15.03 | 3.31M |
| 10/30/2025 | $15.43 | $15.53 | $14.95 | $15.05 | 2.37M |
| 10/28/2025 | $15.50 | $15.53 | $15.25 | $15.43 | 1.82M |
| 10/27/2025 | $15.25 | $15.59 | $15.25 | $15.40 | 1.18M |
| 10/24/2025 | $14.90 | $15.33 | $14.90 | $15.18 | 868,000 |
| 10/23/2025 | $15.10 | $15.26 | $14.67 | $14.98 | 1.79M |
| 10/22/2025 | $15.51 | $15.51 | $15.13 | $15.40 | 1.31M |
| 10/21/2025 | $15.68 | $15.68 | $15.40 | $15.49 | 1.35M |
| 10/20/2025 | $15.40 | $15.61 | $15.30 | $15.43 | 1.75M |