2039.HK2039.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.76 | $8.86 | $8.64 | $8.74 | 1.05M |
| 1/14/2026 | $8.84 | $8.87 | $8.62 | $8.75 | 1.75M |
| 1/13/2026 | $9.00 | $9.00 | $8.69 | $8.84 | 1.84M |
| 1/12/2026 | $9.01 | $9.07 | $8.76 | $8.85 | 2.23M |
| 1/9/2026 | $8.90 | $9.12 | $8.78 | $9.01 | 1.78M |
| 1/8/2026 | $8.86 | $8.98 | $8.66 | $8.86 | 3.18M |
| 1/7/2026 | $9.14 | $9.19 | $8.92 | $9.02 | 4.28M |
| 1/6/2026 | $9.31 | $9.38 | $9.07 | $9.14 | 2.61M |
| 1/5/2026 | $9.21 | $9.58 | $9.21 | $9.40 | 2.87M |
| 1/2/2026 | $9.35 | $9.40 | $9.00 | $9.34 | 1.61M |
| 12/31/2025 | $9.50 | $9.50 | $9.20 | $9.35 | 3.28M |
| 12/30/2025 | $8.99 | $9.50 | $8.95 | $9.36 | 11.76M |
| 12/29/2025 | $9.25 | $9.40 | $8.89 | $8.99 | 8.20M |
| 12/24/2025 | $9.00 | $9.46 | $9.00 | $9.25 | 5.60M |
| 12/23/2025 | $9.07 | $9.46 | $9.00 | $9.24 | 5.85M |
| 12/22/2025 | $8.89 | $9.08 | $8.69 | $9.07 | 5.87M |
| 12/19/2025 | $7.80 | $8.88 | $7.80 | $8.88 | 18.03M |
| 12/18/2025 | $7.75 | $7.83 | $7.65 | $7.69 | 2.06M |
| 12/17/2025 | $7.74 | $7.87 | $7.60 | $7.77 | 2.88M |
| 12/16/2025 | $8.20 | $8.20 | $7.77 | $7.87 | 1.64M |
| 12/15/2025 | $8.57 | $8.57 | $8.22 | $8.26 | 980,363 |
| 12/12/2025 | $8.34 | $8.56 | $8.29 | $8.51 | 2.57M |
| 12/11/2025 | $8.35 | $8.44 | $8.24 | $8.27 | 2.14M |
| 12/10/2025 | $8.49 | $8.53 | $8.28 | $8.31 | 1.70M |
| 12/9/2025 | $8.71 | $8.88 | $8.42 | $8.63 | 3.80M |
| 12/8/2025 | $8.45 | $8.89 | $8.30 | $8.71 | 7.57M |
| 12/5/2025 | $8.40 | $8.65 | $8.31 | $8.44 | 4.57M |
| 12/4/2025 | $7.99 | $8.45 | $7.99 | $8.40 | 7.27M |
| 12/3/2025 | $7.92 | $8.16 | $7.89 | $7.99 | 4.34M |
| 12/2/2025 | $8.04 | $8.07 | $7.90 | $7.96 | 1.28M |
| 12/1/2025 | $8.05 | $8.27 | $7.76 | $8.04 | 9.67M |
| 11/28/2025 | $8.09 | $8.24 | $7.99 | $8.11 | 7.38M |
| 11/27/2025 | $8.34 | $8.34 | $8.00 | $8.08 | 4.90M |
| 11/26/2025 | $7.45 | $8.50 | $7.43 | $8.32 | 26.39M |
| 11/25/2025 | $7.41 | $7.48 | $7.20 | $7.43 | 25.92M |
| 11/24/2025 | $7.59 | $7.59 | $7.25 | $7.40 | 16.44M |
| 11/21/2025 | $7.71 | $7.87 | $7.35 | $7.40 | 4.27M |
| 11/20/2025 | $7.96 | $8.01 | $7.72 | $7.81 | 2.23M |
| 11/19/2025 | $7.83 | $8.14 | $7.83 | $7.95 | 5.30M |
| 11/18/2025 | $8.04 | $8.13 | $7.79 | $7.83 | 4.26M |
| 11/17/2025 | $8.29 | $8.30 | $7.63 | $8.04 | 17.70M |
| 11/14/2025 | $7.20 | $8.32 | $7.13 | $8.30 | 50.53M |
| 11/13/2025 | $7.09 | $7.28 | $6.98 | $7.27 | 10.80M |
| 11/12/2025 | $7.10 | $7.19 | $7.00 | $7.05 | 9.83M |
| 11/11/2025 | $7.18 | $7.24 | $7.01 | $7.08 | 7.48M |
| 11/10/2025 | $7.22 | $7.32 | $7.21 | $7.24 | 687,208 |
| 11/7/2025 | $7.25 | $7.29 | $7.02 | $7.20 | 1.62M |
| 11/6/2025 | $7.08 | $7.27 | $7.06 | $7.25 | 1.38M |
| 11/5/2025 | $7.06 | $7.08 | $6.90 | $7.08 | 1.66M |
| 11/4/2025 | $7.28 | $7.28 | $6.99 | $7.07 | 1.73M |
| 11/3/2025 | $7.12 | $7.17 | $7.02 | $7.17 | 1.28M |
| 10/31/2025 | $7.35 | $7.35 | $6.98 | $7.10 | 4.36M |
| 10/30/2025 | $7.34 | $7.43 | $7.15 | $7.38 | 2.23M |
| 10/28/2025 | $7.42 | $7.45 | $7.31 | $7.37 | 1.30M |
| 10/27/2025 | $7.47 | $7.55 | $7.42 | $7.45 | 1.30M |
| 10/26/2025 | $7.47 | $7.55 | $7.42 | $7.45 | 1.28M |
| 10/24/2025 | $7.44 | $7.46 | $7.37 | $7.41 | 693,830 |
| 10/23/2025 | $7.52 | $7.53 | $7.10 | $7.44 | 4.26M |
| 10/22/2025 | $7.56 | $7.56 | $7.36 | $7.44 | 2.11M |
| 10/21/2025 | $7.59 | $7.59 | $7.44 | $7.49 | 2.34M |
| 10/20/2025 | $7.55 | $7.55 | $7.37 | $7.43 | 1.33M |