2005.HK2005.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.08 | $3.09 | $3.03 | $3.06 | 3.05M |
| 1/14/2026 | $3.11 | $3.11 | $3.04 | $3.08 | 6.46M |
| 1/13/2026 | $3.03 | $3.15 | $3.03 | $3.08 | 12.48M |
| 1/12/2026 | $3.07 | $3.08 | $3.01 | $3.04 | 5.96M |
| 1/9/2026 | $3.05 | $3.08 | $2.99 | $3.05 | 3.39M |
| 1/8/2026 | $3.04 | $3.06 | $3.00 | $3.05 | 6.93M |
| 1/7/2026 | $2.98 | $3.04 | $2.98 | $3.02 | 4.39M |
| 1/6/2026 | $2.92 | $3.00 | $2.90 | $3.00 | 5.20M |
| 1/5/2026 | $2.85 | $2.92 | $2.84 | $2.92 | 3.74M |
| 1/2/2026 | $2.86 | $2.86 | $2.84 | $2.86 | 876,000 |
| 12/31/2025 | $2.85 | $2.85 | $2.81 | $2.83 | 4.08M |
| 12/30/2025 | $2.88 | $2.88 | $2.84 | $2.85 | 5.22M |
| 12/29/2025 | $2.93 | $2.93 | $2.87 | $2.88 | 11.82M |
| 12/24/2025 | $2.93 | $2.96 | $2.93 | $2.94 | 1.31M |
| 12/23/2025 | $2.94 | $2.95 | $2.90 | $2.93 | 2.95M |
| 12/22/2025 | $2.94 | $2.97 | $2.91 | $2.93 | 3.67M |
| 12/19/2025 | $2.91 | $2.97 | $2.91 | $2.96 | 6.30M |
| 12/18/2025 | $2.90 | $2.94 | $2.89 | $2.92 | 2.64M |
| 12/17/2025 | $2.92 | $2.92 | $2.87 | $2.90 | 4.08M |
| 12/16/2025 | $2.95 | $2.95 | $2.88 | $2.91 | 9.74M |
| 12/15/2025 | $3.02 | $3.02 | $2.95 | $2.96 | 4.26M |
| 12/12/2025 | $2.99 | $3.00 | $2.97 | $2.99 | 3.01M |
| 12/11/2025 | $3.04 | $3.04 | $2.98 | $2.99 | 2.13M |
| 12/10/2025 | $3.02 | $3.03 | $2.97 | $3.01 | 4.77M |
| 12/9/2025 | $3.05 | $3.06 | $2.99 | $3.03 | 4.90M |
| 12/8/2025 | $3.10 | $3.10 | $3.04 | $3.07 | 3.56M |
| 12/5/2025 | $3.10 | $3.12 | $3.08 | $3.10 | 3.86M |
| 12/4/2025 | $3.07 | $3.10 | $3.05 | $3.10 | 4.20M |
| 12/3/2025 | $3.11 | $3.11 | $3.00 | $3.07 | 9.74M |
| 12/2/2025 | $3.13 | $3.14 | $3.07 | $3.12 | 9.36M |
| 12/1/2025 | $3.07 | $3.12 | $3.06 | $3.12 | 6.22M |
| 11/28/2025 | $3.08 | $3.08 | $3.04 | $3.07 | 2.28M |
| 11/27/2025 | $3.08 | $3.08 | $3.04 | $3.07 | 4.05M |
| 11/26/2025 | $2.98 | $3.08 | $2.98 | $3.08 | 9.49M |
| 11/25/2025 | $2.93 | $3.00 | $2.93 | $2.98 | 6.41M |
| 11/24/2025 | $2.91 | $2.93 | $2.88 | $2.93 | 9.02M |
| 11/21/2025 | $2.96 | $2.96 | $2.90 | $2.90 | 6.62M |
| 11/20/2025 | $3.00 | $3.00 | $2.96 | $2.99 | 3.49M |
| 11/19/2025 | $2.99 | $3.00 | $2.95 | $2.98 | 6.21M |
| 11/18/2025 | $3.07 | $3.07 | $2.97 | $2.99 | 9.62M |
| 11/17/2025 | $3.16 | $3.16 | $3.06 | $3.10 | 6.05M |
| 11/14/2025 | $3.15 | $3.18 | $3.13 | $3.15 | 5.13M |
| 11/13/2025 | $3.17 | $3.17 | $3.14 | $3.17 | 3.35M |
| 11/12/2025 | $3.17 | $3.18 | $3.14 | $3.17 | 6.01M |
| 11/11/2025 | $3.15 | $3.17 | $3.13 | $3.16 | 5.35M |
| 11/10/2025 | $3.11 | $3.15 | $3.10 | $3.15 | 7.91M |
| 11/7/2025 | $3.10 | $3.12 | $3.09 | $3.12 | 4.98M |
| 11/6/2025 | $3.10 | $3.12 | $3.08 | $3.11 | 5.64M |
| 11/5/2025 | $3.05 | $3.10 | $2.99 | $3.10 | 7.76M |
| 11/4/2025 | $3.13 | $3.13 | $3.04 | $3.07 | 5.75M |
| 11/3/2025 | $3.10 | $3.14 | $3.06 | $3.12 | 6.70M |
| 10/31/2025 | $3.10 | $3.12 | $3.08 | $3.10 | 9.36M |
| 10/30/2025 | $3.09 | $3.13 | $3.01 | $3.08 | 18.49M |
| 10/28/2025 | $3.14 | $3.14 | $3.06 | $3.11 | 8.55M |
| 10/27/2025 | $3.08 | $3.13 | $3.08 | $3.11 | 8.55M |
| 10/26/2025 | $3.08 | $3.13 | $3.08 | $3.11 | 8.11M |
| 10/24/2025 | $3.08 | $3.10 | $3.04 | $3.08 | 10.09M |
| 10/23/2025 | $3.07 | $3.09 | $3.02 | $3.08 | 19.87M |
| 10/22/2025 | $2.90 | $3.07 | $2.89 | $3.04 | 46.03M |
| 10/21/2025 | $2.87 | $2.92 | $2.86 | $2.89 | 7.92M |
| 10/20/2025 | $2.88 | $2.88 | $2.85 | $2.86 | 4.03M |
| 10/17/2025 | $2.89 | $2.90 | $2.84 | $2.84 | 8.44M |