1963.HK1963.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.66 | $7.78 | $7.66 | $7.68 | 529,000 |
| 1/14/2026 | $7.86 | $7.86 | $7.65 | $7.68 | 2.18M |
| 1/13/2026 | $7.76 | $7.87 | $7.76 | $7.81 | 1.98M |
| 1/12/2026 | $7.69 | $7.77 | $7.62 | $7.76 | 1.24M |
| 1/9/2026 | $7.76 | $7.80 | $7.69 | $7.73 | 565,500 |
| 1/8/2026 | $7.79 | $7.81 | $7.67 | $7.73 | 2.31M |
| 1/7/2026 | $7.78 | $7.85 | $7.68 | $7.83 | 2.80M |
| 1/6/2026 | $7.90 | $7.90 | $7.74 | $7.76 | 5.88M |
| 1/5/2026 | $7.88 | $8.00 | $7.83 | $7.92 | 1.36M |
| 1/2/2026 | $8.00 | $8.00 | $7.73 | $7.93 | 389,500 |
| 12/31/2025 | $7.88 | $7.93 | $7.83 | $7.85 | 686,500 |
| 12/30/2025 | $7.97 | $8.00 | $7.83 | $7.90 | 1.79M |
| 12/29/2025 | $7.91 | $7.97 | $7.75 | $7.89 | 2.43M |
| 12/24/2025 | $8.05 | $8.05 | $7.90 | $7.96 | 442,000 |
| 12/23/2025 | $7.96 | $8.06 | $7.94 | $7.95 | 546,000 |
| 12/22/2025 | $8.03 | $8.03 | $7.94 | $8.02 | 704,634 |
| 12/19/2025 | $8.04 | $8.16 | $8.01 | $8.01 | 1.61M |
| 12/18/2025 | $7.98 | $8.13 | $7.96 | $8.12 | 1.23M |
| 12/17/2025 | $7.95 | $8.05 | $7.93 | $8.02 | 951,500 |
| 12/16/2025 | $8.05 | $8.09 | $7.93 | $7.95 | 1.15M |
| 12/15/2025 | $7.85 | $8.08 | $7.81 | $8.06 | 1.93M |
| 12/12/2025 | $7.91 | $7.91 | $7.83 | $7.85 | 1.12M |
| 12/11/2025 | $7.81 | $7.93 | $7.80 | $7.87 | 982,000 |
| 12/10/2025 | $7.96 | $8.02 | $7.82 | $7.83 | 1.31M |
| 12/9/2025 | $7.96 | $8.07 | $7.92 | $7.98 | 2.81M |
| 12/8/2025 | $8.12 | $8.17 | $7.98 | $8.00 | 2.13M |
| 12/5/2025 | $8.23 | $8.25 | $8.08 | $8.20 | 2.36M |
| 12/4/2025 | $8.35 | $8.35 | $8.21 | $8.23 | 666,000 |
| 12/3/2025 | $8.34 | $8.34 | $8.20 | $8.31 | 1.82M |
| 12/2/2025 | $8.28 | $8.48 | $8.22 | $8.25 | 1.39M |
| 12/1/2025 | $8.36 | $8.56 | $8.33 | $8.44 | 3.45M |
| 11/28/2025 | $8.34 | $8.40 | $8.24 | $8.28 | 747,000 |
| 11/27/2025 | $8.46 | $8.49 | $8.36 | $8.36 | 883,000 |
| 11/26/2025 | $8.51 | $8.55 | $8.42 | $8.48 | 1.15M |
| 11/25/2025 | $8.36 | $8.44 | $8.27 | $8.44 | 1.24M |
| 11/24/2025 | $8.35 | $8.38 | $8.23 | $8.29 | 826,500 |
| 11/21/2025 | $8.57 | $8.57 | $8.23 | $8.26 | 2.65M |
| 11/20/2025 | $8.59 | $8.60 | $8.45 | $8.53 | 1.25M |
| 11/19/2025 | $8.40 | $8.54 | $8.39 | $8.46 | 934,000 |
| 11/18/2025 | $8.48 | $8.58 | $8.31 | $8.40 | 1.58M |
| 11/17/2025 | $8.47 | $8.58 | $8.46 | $8.54 | 1.27M |
| 11/14/2025 | $8.62 | $8.73 | $8.53 | $8.56 | 940,000 |
| 11/13/2025 | $8.70 | $8.73 | $8.61 | $8.64 | 919,000 |
| 11/12/2025 | $8.57 | $8.79 | $8.56 | $8.66 | 2.72M |
| 11/11/2025 | $8.48 | $8.59 | $8.48 | $8.58 | 833,500 |
| 11/10/2025 | $8.48 | $8.64 | $8.38 | $8.48 | 3.26M |
| 11/7/2025 | $8.44 | $8.52 | $8.40 | $8.40 | 1.30M |
| 11/6/2025 | $8.41 | $8.49 | $8.34 | $8.48 | 2.12M |
| 11/5/2025 | $8.25 | $8.39 | $8.25 | $8.36 | 2.46M |
| 11/4/2025 | $8.11 | $8.33 | $8.11 | $8.25 | 2.96M |
| 11/3/2025 | $8.00 | $8.09 | $7.97 | $8.06 | 1.40M |
| 10/31/2025 | $8.04 | $8.14 | $7.92 | $8.03 | 2.11M |
| 10/30/2025 | $7.98 | $8.14 | $7.93 | $8.13 | 3.97M |
| 10/28/2025 | $7.96 | $8.10 | $7.90 | $7.97 | 2.09M |
| 10/27/2025 | $7.90 | $8.22 | $7.88 | $8.02 | 6.95M |
| 10/26/2025 | $7.90 | $8.22 | $7.88 | $8.02 | 6.95M |
| 10/24/2025 | $7.80 | $7.80 | $7.62 | $7.68 | 1.58M |
| 10/23/2025 | $7.78 | $7.85 | $7.73 | $7.76 | 3.08M |
| 10/22/2025 | $7.67 | $7.80 | $7.62 | $7.79 | 2.27M |
| 10/21/2025 | $7.74 | $7.76 | $7.67 | $7.67 | 1.36M |
| 10/20/2025 | $7.62 | $7.76 | $7.62 | $7.72 | 1.04M |
| 10/17/2025 | $7.76 | $7.77 | $7.63 | $7.67 | 2.40M |