1816.HK1816.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $3.12 | $3.16 | $3.09 | $3.12 | 36.31M |
| 1/12/2026 | $3.07 | $3.12 | $3.03 | $3.12 | 42.59M |
| 1/9/2026 | $3.07 | $3.08 | $3.03 | $3.07 | 43.34M |
| 1/8/2026 | $2.95 | $3.07 | $2.95 | $3.07 | 84.70M |
| 1/7/2026 | $3.00 | $3.04 | $2.93 | $2.95 | 90.39M |
| 1/6/2026 | $3.03 | $3.05 | $2.97 | $3.00 | 79.73M |
| 1/5/2026 | $2.96 | $3.03 | $2.95 | $3.01 | 75.94M |
| 1/2/2026 | $2.93 | $2.97 | $2.93 | $2.96 | 8.70M |
| 12/31/2025 | $2.92 | $2.95 | $2.92 | $2.93 | 27.83M |
| 12/30/2025 | $3.00 | $3.00 | $2.91 | $2.92 | 79.45M |
| 12/29/2025 | $3.02 | $3.02 | $2.96 | $3.00 | 67.47M |
| 12/24/2025 | $2.95 | $3.01 | $2.94 | $3.01 | 30.03M |
| 12/23/2025 | $2.95 | $2.99 | $2.94 | $2.95 | 19.91M |
| 12/22/2025 | $2.98 | $3.05 | $2.93 | $2.93 | 54.93M |
| 12/19/2025 | $2.95 | $2.99 | $2.93 | $2.93 | 80.61M |
| 12/18/2025 | $2.91 | $2.96 | $2.89 | $2.95 | 40.45M |
| 12/17/2025 | $2.90 | $2.91 | $2.87 | $2.90 | 32.88M |
| 12/16/2025 | $2.95 | $2.96 | $2.86 | $2.91 | 47.06M |
| 12/15/2025 | $2.93 | $2.97 | $2.91 | $2.94 | 58.67M |
| 12/12/2025 | $2.91 | $2.94 | $2.88 | $2.93 | 37.92M |
| 12/11/2025 | $2.95 | $2.97 | $2.88 | $2.91 | 54.04M |
| 12/10/2025 | $3.03 | $3.03 | $2.92 | $2.95 | 40.34M |
| 12/9/2025 | $3.07 | $3.07 | $2.99 | $3.02 | 54.69M |
| 12/8/2025 | $3.08 | $3.09 | $3.04 | $3.05 | 24.93M |
| 12/5/2025 | $3.08 | $3.09 | $3.04 | $3.08 | 20.54M |
| 12/4/2025 | $3.10 | $3.11 | $3.06 | $3.08 | 21.02M |
| 12/3/2025 | $3.10 | $3.10 | $3.05 | $3.08 | 39.55M |
| 12/2/2025 | $3.09 | $3.13 | $3.05 | $3.10 | 83.60M |
| 12/1/2025 | $3.04 | $3.09 | $3.02 | $3.09 | 39.09M |
| 11/28/2025 | $3.05 | $3.05 | $3.00 | $3.03 | 18.20M |
| 11/27/2025 | $3.03 | $3.05 | $3.02 | $3.03 | 13.07M |
| 11/26/2025 | $3.02 | $3.06 | $3.01 | $3.02 | 24.70M |
| 11/25/2025 | $2.99 | $3.04 | $2.98 | $3.02 | 28.57M |
| 11/24/2025 | $2.99 | $2.99 | $2.94 | $2.99 | 90.49M |
| 11/21/2025 | $3.00 | $3.01 | $2.95 | $2.98 | 42.96M |
| 11/20/2025 | $2.99 | $3.03 | $2.97 | $3.01 | 50.40M |
| 11/19/2025 | $2.98 | $2.99 | $2.95 | $2.96 | 51.18M |
| 11/18/2025 | $3.01 | $3.01 | $2.96 | $3.00 | 42.97M |
| 11/17/2025 | $3.04 | $3.04 | $2.98 | $3.01 | 57.37M |
| 11/14/2025 | $3.07 | $3.09 | $3.02 | $3.03 | 50.91M |
| 11/13/2025 | $3.09 | $3.09 | $3.04 | $3.07 | 34.92M |
| 11/12/2025 | $3.11 | $3.13 | $3.04 | $3.08 | 53.26M |
| 11/11/2025 | $3.11 | $3.11 | $3.08 | $3.10 | 45.75M |
| 11/10/2025 | $3.17 | $3.18 | $3.10 | $3.11 | 70.02M |
| 11/7/2025 | $3.20 | $3.23 | $3.13 | $3.17 | 78.04M |
| 11/6/2025 | $3.19 | $3.23 | $3.18 | $3.23 | 47.31M |
| 11/5/2025 | $3.13 | $3.18 | $3.11 | $3.18 | 33.52M |
| 11/4/2025 | $3.20 | $3.26 | $3.13 | $3.16 | 54.59M |
| 11/3/2025 | $3.11 | $3.17 | $3.07 | $3.16 | 72.26M |
| 10/31/2025 | $3.15 | $3.15 | $3.06 | $3.08 | 48.93M |
| 10/30/2025 | $3.18 | $3.22 | $3.08 | $3.14 | 75.75M |
| 10/28/2025 | $3.20 | $3.23 | $3.15 | $3.17 | 45.34M |
| 10/27/2025 | $3.09 | $3.19 | $3.07 | $3.18 | 98.49M |
| 10/24/2025 | $3.12 | $3.12 | $3.02 | $3.06 | 174.15M |
| 10/23/2025 | $3.17 | $3.19 | $3.07 | $3.12 | 111.59M |
| 10/22/2025 | $3.18 | $3.20 | $3.14 | $3.19 | 52.77M |
| 10/21/2025 | $3.12 | $3.21 | $3.12 | $3.19 | 73.32M |
| 10/20/2025 | $3.18 | $3.21 | $3.08 | $3.16 | 99.59M |
| 10/17/2025 | $3.24 | $3.26 | $3.14 | $3.17 | 107.57M |
| 10/16/2025 | $3.16 | $3.30 | $3.15 | $3.24 | 113.64M |
| 10/15/2025 | $3.13 | $3.17 | $3.11 | $3.16 | 70.10M |