1896.HK1896.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7.20 | $7.20 | $7.03 | $7.08 | 2.23M |
| 1/15/2026 | $7.25 | $7.27 | $7.05 | $7.14 | 3.50M |
| 1/14/2026 | $7.32 | $7.33 | $7.14 | $7.25 | 4.19M |
| 1/13/2026 | $7.28 | $7.35 | $7.19 | $7.26 | 6.05M |
| 1/12/2026 | $7.03 | $7.30 | $7.01 | $7.26 | 7.73M |
| 1/9/2026 | $6.97 | $7.00 | $6.87 | $6.99 | 3.64M |
| 1/8/2026 | $6.98 | $7.01 | $6.85 | $6.95 | 3.76M |
| 1/7/2026 | $6.89 | $6.98 | $6.81 | $6.91 | 3.74M |
| 1/6/2026 | $6.88 | $6.92 | $6.83 | $6.89 | 3.89M |
| 1/5/2026 | $6.86 | $6.98 | $6.83 | $6.87 | 3.36M |
| 1/2/2026 | $6.94 | $6.98 | $6.72 | $6.86 | 1.26M |
| 12/31/2025 | $6.81 | $6.99 | $6.73 | $6.94 | 4.19M |
| 12/30/2025 | $6.83 | $6.85 | $6.68 | $6.73 | 4.35M |
| 12/29/2025 | $6.79 | $6.87 | $6.66 | $6.70 | 4.10M |
| 12/24/2025 | $6.86 | $6.86 | $6.73 | $6.77 | 1.51M |
| 12/23/2025 | $6.83 | $6.92 | $6.75 | $6.80 | 2.82M |
| 12/22/2025 | $6.85 | $6.95 | $6.80 | $6.83 | 3.31M |
| 12/19/2025 | $6.90 | $6.94 | $6.84 | $6.93 | 2.68M |
| 12/18/2025 | $6.78 | $6.95 | $6.69 | $6.90 | 3.76M |
| 12/17/2025 | $6.75 | $6.79 | $6.69 | $6.78 | 2.95M |
| 12/16/2025 | $6.94 | $6.94 | $6.63 | $6.73 | 7.97M |
| 12/15/2025 | $7.14 | $7.14 | $6.82 | $6.90 | 9.18M |
| 12/12/2025 | $6.99 | $7.23 | $6.94 | $7.19 | 35.81M |
| 12/11/2025 | $6.91 | $6.97 | $6.82 | $6.95 | 10.87M |
| 12/10/2025 | $6.88 | $6.94 | $6.75 | $6.87 | 8.01M |
| 12/9/2025 | $6.99 | $6.99 | $6.79 | $6.81 | 8.72M |
| 12/8/2025 | $7.09 | $7.09 | $6.90 | $6.94 | 4.09M |
| 12/5/2025 | $7.09 | $7.11 | $7.00 | $7.09 | 3.66M |
| 12/4/2025 | $7.01 | $7.09 | $6.91 | $7.07 | 3.49M |
| 12/3/2025 | $7.07 | $7.07 | $6.87 | $6.95 | 6.60M |
| 12/2/2025 | $7.31 | $7.31 | $7.00 | $7.08 | 6.80M |
| 12/1/2025 | $7.19 | $7.42 | $7.12 | $7.31 | 15.78M |
| 11/28/2025 | $6.86 | $6.94 | $6.79 | $6.91 | 5.42M |
| 11/27/2025 | $6.87 | $6.87 | $6.76 | $6.78 | 2.86M |
| 11/26/2025 | $6.90 | $6.95 | $6.81 | $6.82 | 6.19M |
| 11/25/2025 | $6.78 | $7.04 | $6.77 | $6.87 | 9.05M |
| 11/24/2025 | $6.75 | $6.81 | $6.72 | $6.76 | 4.12M |
| 11/21/2025 | $6.69 | $6.75 | $6.55 | $6.69 | 4.93M |
| 11/20/2025 | $6.92 | $6.92 | $6.66 | $6.72 | 10.18M |
| 11/19/2025 | $6.91 | $6.92 | $6.85 | $6.88 | 5.10M |
| 11/18/2025 | $7.07 | $7.07 | $6.80 | $6.87 | 6.44M |
| 11/17/2025 | $7.21 | $7.21 | $6.85 | $6.99 | 16.03M |
| 11/14/2025 | $7.63 | $7.76 | $7.28 | $7.33 | 13.72M |
| 11/13/2025 | $7.81 | $8.00 | $7.68 | $7.86 | 8.75M |
| 11/12/2025 | $8.07 | $8.07 | $7.64 | $7.80 | 11.32M |
| 11/11/2025 | $7.66 | $8.16 | $7.52 | $7.98 | 23.58M |
| 11/10/2025 | $7.45 | $7.62 | $7.29 | $7.55 | 11.08M |
| 11/7/2025 | $7.41 | $7.44 | $7.29 | $7.36 | 9.60M |
| 11/6/2025 | $7.21 | $7.46 | $7.19 | $7.27 | 11.36M |
| 11/5/2025 | $7.02 | $7.15 | $6.94 | $7.11 | 11.43M |
| 11/4/2025 | $6.83 | $7.17 | $6.81 | $7.02 | 18.03M |
| 11/3/2025 | $6.64 | $6.75 | $6.61 | $6.73 | 4.36M |
| 10/31/2025 | $6.70 | $6.71 | $6.64 | $6.64 | 3.41M |
| 10/30/2025 | $6.91 | $6.95 | $6.67 | $6.70 | 6.49M |
| 10/28/2025 | $6.95 | $6.95 | $6.81 | $6.86 | 3.05M |
| 10/27/2025 | $6.85 | $6.92 | $6.84 | $6.87 | 3.05M |
| 10/26/2025 | $6.85 | $6.92 | $6.84 | $6.87 | 2.66M |
| 10/24/2025 | $6.86 | $6.86 | $6.77 | $6.85 | 3.23M |
| 10/23/2025 | $6.78 | $6.85 | $6.70 | $6.81 | 3.94M |
| 10/22/2025 | $6.80 | $6.82 | $6.73 | $6.80 | 3.72M |
| 10/21/2025 | $6.79 | $6.85 | $6.79 | $6.82 | 4.04M |
| 10/20/2025 | $6.75 | $6.79 | $6.70 | $6.77 | 2.85M |