2009.HK2009.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $0.81 | $0.81 | $0.78 | $0.79 | 30.10M |
| 1/15/2026 | $0.86 | $0.88 | $0.80 | $0.81 | 108.54M |
| 1/14/2026 | $0.94 | $0.96 | $0.86 | $0.87 | 232.30M |
| 1/13/2026 | $0.83 | $0.89 | $0.83 | $0.89 | 117.30M |
| 1/12/2026 | $0.76 | $0.83 | $0.76 | $0.82 | 89.56M |
| 1/9/2026 | $0.78 | $0.78 | $0.75 | $0.76 | 16.57M |
| 1/8/2026 | $0.76 | $0.79 | $0.75 | $0.78 | 33.09M |
| 1/7/2026 | $0.77 | $0.77 | $0.75 | $0.76 | 8.68M |
| 1/6/2026 | $0.75 | $0.77 | $0.75 | $0.77 | 9.44M |
| 1/5/2026 | $0.74 | $0.76 | $0.74 | $0.75 | 10.46M |
| 1/2/2026 | $0.74 | $0.75 | $0.72 | $0.74 | 2.49M |
| 12/31/2025 | $0.75 | $0.75 | $0.73 | $0.73 | 8.24M |
| 12/30/2025 | $0.76 | $0.76 | $0.74 | $0.74 | 7.49M |
| 12/29/2025 | $0.75 | $0.78 | $0.74 | $0.75 | 23.44M |
| 12/24/2025 | $0.75 | $0.75 | $0.74 | $0.74 | 3.73M |
| 12/23/2025 | $0.74 | $0.75 | $0.73 | $0.74 | 4.51M |
| 12/22/2025 | $0.74 | $0.75 | $0.73 | $0.74 | 9.42M |
| 12/19/2025 | $0.73 | $0.74 | $0.72 | $0.73 | 10.34M |
| 12/18/2025 | $0.73 | $0.74 | $0.72 | $0.73 | 5.37M |
| 12/17/2025 | $0.74 | $0.74 | $0.72 | $0.73 | 5.63M |
| 12/16/2025 | $0.76 | $0.76 | $0.73 | $0.74 | 5.09M |
| 12/15/2025 | $0.75 | $0.77 | $0.75 | $0.76 | 8.07M |
| 12/12/2025 | $0.75 | $0.77 | $0.74 | $0.75 | 9.90M |
| 12/11/2025 | $0.75 | $0.75 | $0.73 | $0.74 | 5.31M |
| 12/10/2025 | $0.75 | $0.76 | $0.73 | $0.75 | 19.43M |
| 12/9/2025 | $0.77 | $0.77 | $0.74 | $0.75 | 12.77M |
| 12/8/2025 | $0.77 | $0.78 | $0.76 | $0.77 | 4.64M |
| 12/5/2025 | $0.78 | $0.78 | $0.75 | $0.77 | 12.46M |
| 12/4/2025 | $0.78 | $0.78 | $0.77 | $0.77 | 2.55M |
| 12/3/2025 | $0.79 | $0.79 | $0.77 | $0.78 | 9.72M |
| 12/2/2025 | $0.79 | $0.79 | $0.78 | $0.79 | 1.43M |
| 12/1/2025 | $0.78 | $0.79 | $0.78 | $0.78 | 6.12M |
| 11/28/2025 | $0.78 | $0.79 | $0.77 | $0.79 | 8.89M |
| 11/27/2025 | $0.79 | $0.80 | $0.78 | $0.78 | 8.98M |
| 11/26/2025 | $0.79 | $0.80 | $0.78 | $0.78 | 11.59M |
| 11/25/2025 | $0.78 | $0.79 | $0.77 | $0.79 | 3.67M |
| 11/24/2025 | $0.78 | $0.79 | $0.77 | $0.78 | 7.89M |
| 11/21/2025 | $0.81 | $0.81 | $0.77 | $0.77 | 17.65M |
| 11/20/2025 | $0.81 | $0.83 | $0.80 | $0.81 | 16.60M |
| 11/19/2025 | $0.80 | $0.81 | $0.79 | $0.80 | 19.87M |
| 11/18/2025 | $0.83 | $0.83 | $0.80 | $0.80 | 23.43M |
| 11/17/2025 | $0.84 | $0.84 | $0.82 | $0.83 | 7.42M |
| 11/14/2025 | $0.83 | $0.85 | $0.82 | $0.83 | 15.82M |
| 11/13/2025 | $0.83 | $0.84 | $0.82 | $0.84 | 8.80M |
| 11/12/2025 | $0.82 | $0.84 | $0.82 | $0.83 | 10.60M |
| 11/11/2025 | $0.82 | $0.83 | $0.82 | $0.83 | 6.21M |
| 11/10/2025 | $0.81 | $0.83 | $0.81 | $0.82 | 8.73M |
| 11/7/2025 | $0.81 | $0.82 | $0.81 | $0.81 | 5.99M |
| 11/6/2025 | $0.81 | $0.82 | $0.80 | $0.81 | 6.79M |
| 11/5/2025 | $0.81 | $0.82 | $0.79 | $0.81 | 16.82M |
| 11/4/2025 | $0.82 | $0.83 | $0.80 | $0.81 | 22.54M |
| 11/3/2025 | $0.82 | $0.83 | $0.82 | $0.82 | 9.59M |
| 10/31/2025 | $0.83 | $0.84 | $0.82 | $0.82 | 19.24M |
| 10/30/2025 | $0.85 | $0.85 | $0.82 | $0.84 | 26.68M |
| 10/28/2025 | $0.85 | $0.85 | $0.83 | $0.84 | 11.64M |
| 10/27/2025 | $0.84 | $0.86 | $0.83 | $0.84 | 11.91M |
| 10/26/2025 | $0.84 | $0.86 | $0.83 | $0.84 | 11.91M |
| 10/24/2025 | $0.84 | $0.85 | $0.83 | $0.83 | 10.45M |
| 10/23/2025 | $0.84 | $0.85 | $0.82 | $0.83 | 15.46M |
| 10/22/2025 | $0.85 | $0.87 | $0.83 | $0.84 | 15.46M |
| 10/21/2025 | $0.83 | $0.85 | $0.83 | $0.84 | 10.99M |
| 10/20/2025 | $0.83 | $0.84 | $0.82 | $0.82 | 24.56M |