2158.HK2158.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.89 | $6.89 | $6.58 | $6.60 | 10.00M |
| 1/14/2026 | $6.44 | $7.05 | $6.44 | $6.89 | 46.41M |
| 1/13/2026 | $6.61 | $6.85 | $6.39 | $6.44 | 42.34M |
| 1/12/2026 | $6.05 | $6.65 | $6.05 | $6.54 | 44.68M |
| 1/9/2026 | $5.73 | $5.98 | $5.66 | $5.91 | 14.63M |
| 1/8/2026 | $5.71 | $5.76 | $5.56 | $5.62 | 5.49M |
| 1/7/2026 | $5.70 | $5.85 | $5.63 | $5.70 | 8.60M |
| 1/6/2026 | $5.60 | $5.75 | $5.57 | $5.66 | 8.53M |
| 1/5/2026 | $5.35 | $5.60 | $5.33 | $5.60 | 9.19M |
| 1/2/2026 | $5.24 | $5.38 | $5.23 | $5.35 | 1.36M |
| 12/31/2025 | $5.22 | $5.33 | $5.22 | $5.25 | 2.84M |
| 12/30/2025 | $5.32 | $5.32 | $5.19 | $5.19 | 5.08M |
| 12/29/2025 | $5.29 | $5.39 | $5.19 | $5.30 | 6.68M |
| 12/24/2025 | $5.21 | $5.30 | $5.19 | $5.21 | 2.10M |
| 12/23/2025 | $5.27 | $5.27 | $5.17 | $5.21 | 2.28M |
| 12/22/2025 | $5.24 | $5.28 | $5.17 | $5.22 | 3.45M |
| 12/19/2025 | $5.28 | $5.28 | $5.18 | $5.24 | 5.37M |
| 12/18/2025 | $4.98 | $5.17 | $4.89 | $5.17 | 5.60M |
| 12/17/2025 | $4.95 | $5.01 | $4.89 | $4.97 | 3.15M |
| 12/16/2025 | $5.01 | $5.03 | $4.88 | $4.95 | 4.64M |
| 12/15/2025 | $5.07 | $5.11 | $5.01 | $5.01 | 2.72M |
| 12/12/2025 | $4.97 | $5.11 | $4.97 | $5.11 | 4.25M |
| 12/11/2025 | $5.16 | $5.17 | $4.95 | $4.96 | 5.57M |
| 12/10/2025 | $5.16 | $5.17 | $5.04 | $5.11 | 3.40M |
| 12/9/2025 | $5.28 | $5.29 | $5.09 | $5.16 | 4.76M |
| 12/8/2025 | $5.22 | $5.29 | $5.17 | $5.24 | 4.43M |
| 12/5/2025 | $5.15 | $5.20 | $5.07 | $5.19 | 2.67M |
| 12/4/2025 | $5.13 | $5.19 | $5.06 | $5.15 | 4.41M |
| 12/3/2025 | $5.24 | $5.27 | $5.03 | $5.10 | 6.50M |
| 12/2/2025 | $5.38 | $5.38 | $5.21 | $5.24 | 4.72M |
| 12/1/2025 | $5.17 | $5.39 | $5.15 | $5.33 | 7.48M |
| 11/28/2025 | $5.18 | $5.30 | $5.15 | $5.15 | 5.36M |
| 11/27/2025 | $5.15 | $5.25 | $5.08 | $5.17 | 8.90M |
| 11/26/2025 | $5.13 | $5.21 | $5.09 | $5.10 | 3.05M |
| 11/25/2025 | $5.04 | $5.23 | $5.04 | $5.12 | 7.02M |
| 11/24/2025 | $4.91 | $5.04 | $4.85 | $5.03 | 5.20M |
| 11/21/2025 | $4.94 | $4.94 | $4.80 | $4.86 | 7.35M |
| 11/20/2025 | $5.00 | $5.06 | $4.96 | $5.02 | 5.43M |
| 11/19/2025 | $5.11 | $5.17 | $4.98 | $4.99 | 7.37M |
| 11/18/2025 | $5.20 | $5.25 | $5.06 | $5.11 | 6.30M |
| 11/17/2025 | $5.33 | $5.35 | $5.21 | $5.24 | 6.54M |
| 11/14/2025 | $5.48 | $5.49 | $5.34 | $5.36 | 7.38M |
| 11/13/2025 | $5.59 | $5.60 | $5.48 | $5.52 | 6.50M |
| 11/12/2025 | $5.54 | $5.63 | $5.53 | $5.56 | 4.86M |
| 11/11/2025 | $5.59 | $5.66 | $5.53 | $5.54 | 3.71M |
| 11/10/2025 | $5.50 | $5.63 | $5.50 | $5.58 | 3.83M |
| 11/7/2025 | $5.66 | $5.66 | $5.46 | $5.49 | 8.94M |
| 11/6/2025 | $5.66 | $5.70 | $5.59 | $5.66 | 5.43M |
| 11/5/2025 | $5.64 | $5.66 | $5.50 | $5.66 | 7.38M |
| 11/4/2025 | $5.87 | $5.87 | $5.65 | $5.70 | 5.39M |
| 11/3/2025 | $5.79 | $5.89 | $5.72 | $5.87 | 8.51M |
| 10/31/2025 | $5.68 | $5.78 | $5.61 | $5.69 | 5.10M |
| 10/30/2025 | $5.68 | $5.86 | $5.58 | $5.69 | 7.31M |
| 10/28/2025 | $5.80 | $5.83 | $5.65 | $5.68 | 4.87M |
| 10/27/2025 | $5.82 | $5.88 | $5.77 | $5.80 | 8.01M |
| 10/24/2025 | $5.67 | $5.76 | $5.61 | $5.74 | 8.66M |
| 10/23/2025 | $5.66 | $5.71 | $5.42 | $5.58 | 13.42M |
| 10/22/2025 | $5.71 | $5.77 | $5.61 | $5.74 | 7.81M |
| 10/21/2025 | $5.72 | $5.79 | $5.66 | $5.69 | 7.89M |
| 10/20/2025 | $5.70 | $5.73 | $5.58 | $5.63 | 7.98M |
| 10/17/2025 | $5.81 | $5.89 | $5.55 | $5.58 | 14.14M |