2013.HK2013.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.47 | $2.47 | $2.33 | $2.40 | 95.33M |
| 1/15/2026 | $2.51 | $2.54 | $2.38 | $2.43 | 202.02M |
| 1/14/2026 | $2.37 | $2.62 | $2.34 | $2.59 | 508.65M |
| 1/13/2026 | $2.55 | $2.58 | $2.31 | $2.33 | 269.05M |
| 1/12/2026 | $2.13 | $2.52 | $2.12 | $2.44 | 672.21M |
| 1/9/2026 | $1.97 | $2.05 | $1.95 | $2.01 | 71.09M |
| 1/8/2026 | $2.02 | $2.02 | $1.95 | $1.96 | 40.12M |
| 1/7/2026 | $2.12 | $2.13 | $1.98 | $2.01 | 113.09M |
| 1/6/2026 | $1.96 | $2.03 | $1.95 | $1.98 | 68.71M |
| 1/5/2026 | $1.90 | $1.97 | $1.87 | $1.93 | 59.91M |
| 1/2/2026 | $1.86 | $1.91 | $1.84 | $1.91 | 26.62M |
| 12/31/2025 | $1.83 | $1.87 | $1.81 | $1.84 | 12.97M |
| 12/30/2025 | $1.85 | $1.88 | $1.82 | $1.83 | 40.86M |
| 12/29/2025 | $1.80 | $1.89 | $1.80 | $1.85 | 50.74M |
| 12/24/2025 | $1.81 | $1.82 | $1.79 | $1.79 | 13.55M |
| 12/23/2025 | $1.83 | $1.83 | $1.79 | $1.80 | 21.88M |
| 12/22/2025 | $1.82 | $1.83 | $1.80 | $1.82 | 23.86M |
| 12/19/2025 | $1.83 | $1.84 | $1.80 | $1.81 | 17.81M |
| 12/18/2025 | $1.77 | $1.82 | $1.75 | $1.81 | 67.61M |
| 12/17/2025 | $1.83 | $1.83 | $1.78 | $1.79 | 31.44M |
| 12/16/2025 | $1.87 | $1.87 | $1.79 | $1.81 | 41.82M |
| 12/15/2025 | $1.90 | $1.90 | $1.86 | $1.87 | 20.64M |
| 12/12/2025 | $1.88 | $1.93 | $1.87 | $1.92 | 26.60M |
| 12/11/2025 | $1.92 | $1.94 | $1.85 | $1.86 | 31.12M |
| 12/10/2025 | $1.93 | $1.93 | $1.89 | $1.92 | 22.86M |
| 12/9/2025 | $1.97 | $1.98 | $1.91 | $1.93 | 22.11M |
| 12/8/2025 | $1.97 | $1.98 | $1.95 | $1.96 | 25.43M |
| 12/5/2025 | $1.92 | $1.98 | $1.87 | $1.98 | 96.63M |
| 12/4/2025 | $1.88 | $1.93 | $1.88 | $1.91 | 36.94M |
| 12/3/2025 | $1.94 | $1.94 | $1.86 | $1.88 | 69.70M |
| 12/2/2025 | $2.01 | $2.01 | $1.93 | $1.94 | 60.65M |
| 12/1/2025 | $1.99 | $2.03 | $1.98 | $2.01 | 20.13M |
| 11/28/2025 | $1.98 | $2.02 | $1.97 | $1.99 | 14.15M |
| 11/27/2025 | $1.98 | $2.01 | $1.97 | $1.98 | 23.72M |
| 11/26/2025 | $2.00 | $2.03 | $1.99 | $1.99 | 23.87M |
| 11/25/2025 | $2.03 | $2.05 | $1.99 | $2.00 | 42.04M |
| 11/24/2025 | $1.97 | $2.02 | $1.93 | $2.00 | 48.20M |
| 11/21/2025 | $1.95 | $1.99 | $1.93 | $1.95 | 40.92M |
| 11/20/2025 | $1.98 | $2.01 | $1.97 | $2.00 | 37.08M |
| 11/19/2025 | $2.01 | $2.04 | $1.95 | $1.97 | 48.65M |
| 11/18/2025 | $2.05 | $2.05 | $2.00 | $2.02 | 51.60M |
| 11/17/2025 | $2.10 | $2.10 | $2.04 | $2.07 | 42.20M |
| 11/14/2025 | $2.16 | $2.16 | $2.10 | $2.10 | 49.95M |
| 11/13/2025 | $2.19 | $2.20 | $2.13 | $2.18 | 45.16M |
| 11/12/2025 | $2.18 | $2.19 | $2.14 | $2.17 | 31.35M |
| 11/11/2025 | $2.19 | $2.24 | $2.16 | $2.18 | 32.73M |
| 11/10/2025 | $2.15 | $2.19 | $2.15 | $2.18 | 40.71M |
| 11/7/2025 | $2.18 | $2.19 | $2.14 | $2.15 | 41.47M |
| 11/6/2025 | $2.20 | $2.24 | $2.16 | $2.22 | 32.39M |
| 11/5/2025 | $2.20 | $2.20 | $2.13 | $2.19 | 54.50M |
| 11/4/2025 | $2.30 | $2.30 | $2.22 | $2.25 | 43.98M |
| 11/3/2025 | $2.27 | $2.33 | $2.26 | $2.30 | 36.48M |
| 10/31/2025 | $2.27 | $2.30 | $2.25 | $2.27 | 38.05M |
| 10/30/2025 | $2.28 | $2.33 | $2.24 | $2.27 | 59.78M |
| 10/28/2025 | $2.31 | $2.31 | $2.26 | $2.26 | 43.09M |
| 10/27/2025 | $2.35 | $2.35 | $2.29 | $2.31 | 56.51M |
| 10/26/2025 | $2.35 | $2.35 | $2.29 | $2.31 | 56.51M |
| 10/24/2025 | $2.28 | $2.31 | $2.26 | $2.31 | 79.46M |
| 10/23/2025 | $2.29 | $2.29 | $2.22 | $2.25 | 79.46M |
| 10/22/2025 | $2.37 | $2.37 | $2.29 | $2.30 | 87.22M |
| 10/21/2025 | $2.53 | $2.61 | $2.38 | $2.39 | 277.36M |
| 10/20/2025 | $2.35 | $2.36 | $2.31 | $2.34 | 41.02M |