2186.HK2186.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.01 | $3.04 | $2.92 | $2.97 | 17.70M |
| 1/14/2026 | $3.00 | $3.06 | $2.95 | $3.01 | 26.69M |
| 1/13/2026 | $3.01 | $3.06 | $2.96 | $2.99 | 25.22M |
| 1/12/2026 | $3.06 | $3.06 | $2.93 | $2.97 | 25.46M |
| 1/9/2026 | $2.99 | $3.06 | $2.96 | $3.02 | 21.43M |
| 1/8/2026 | $2.96 | $2.96 | $2.92 | $2.95 | 14.90M |
| 1/7/2026 | $2.84 | $2.96 | $2.84 | $2.96 | 28.18M |
| 1/6/2026 | $2.82 | $2.86 | $2.77 | $2.85 | 22.82M |
| 1/5/2026 | $2.75 | $2.84 | $2.73 | $2.81 | 22.31M |
| 1/2/2026 | $2.74 | $2.78 | $2.73 | $2.77 | 5.64M |
| 12/31/2025 | $2.74 | $2.74 | $2.70 | $2.74 | 6.69M |
| 12/30/2025 | $2.77 | $2.77 | $2.71 | $2.75 | 14.48M |
| 12/29/2025 | $2.86 | $2.89 | $2.76 | $2.78 | 19.47M |
| 12/24/2025 | $2.88 | $2.90 | $2.82 | $2.83 | 7.36M |
| 12/23/2025 | $2.87 | $2.91 | $2.85 | $2.88 | 8.12M |
| 12/22/2025 | $2.88 | $2.90 | $2.84 | $2.86 | 11.75M |
| 12/19/2025 | $2.83 | $2.93 | $2.83 | $2.88 | 13.45M |
| 12/18/2025 | $2.81 | $2.86 | $2.79 | $2.83 | 6.68M |
| 12/17/2025 | $2.81 | $2.84 | $2.79 | $2.83 | 7.56M |
| 12/16/2025 | $2.82 | $2.84 | $2.75 | $2.82 | 16.14M |
| 12/15/2025 | $2.93 | $2.93 | $2.83 | $2.84 | 17.52M |
| 12/12/2025 | $2.88 | $2.94 | $2.85 | $2.94 | 23.45M |
| 12/11/2025 | $2.96 | $2.97 | $2.86 | $2.88 | 23.91M |
| 12/10/2025 | $3.02 | $3.02 | $2.93 | $2.96 | 21.11M |
| 12/9/2025 | $3.05 | $3.06 | $2.96 | $3.02 | 17.43M |
| 12/8/2025 | $3.08 | $3.11 | $3.00 | $3.05 | 19.77M |
| 12/5/2025 | $3.04 | $3.04 | $2.98 | $3.01 | 6.82M |
| 12/4/2025 | $3.03 | $3.05 | $2.98 | $3.04 | 9.26M |
| 12/3/2025 | $3.03 | $3.05 | $2.99 | $3.01 | 13.37M |
| 12/2/2025 | $3.06 | $3.07 | $2.98 | $3.03 | 11.75M |
| 12/1/2025 | $3.07 | $3.09 | $3.04 | $3.07 | 10.53M |
| 11/28/2025 | $3.12 | $3.13 | $3.05 | $3.08 | 8.86M |
| 11/27/2025 | $3.14 | $3.18 | $3.09 | $3.11 | 9.59M |
| 11/26/2025 | $3.11 | $3.22 | $3.10 | $3.11 | 18.00M |
| 11/25/2025 | $3.05 | $3.11 | $3.02 | $3.11 | 16.82M |
| 11/24/2025 | $2.99 | $3.03 | $2.95 | $3.01 | 18.14M |
| 11/21/2025 | $3.04 | $3.04 | $2.91 | $2.96 | 34.13M |
| 11/20/2025 | $3.10 | $3.12 | $3.04 | $3.07 | 16.83M |
| 11/19/2025 | $3.10 | $3.11 | $3.04 | $3.07 | 14.52M |
| 11/18/2025 | $3.12 | $3.13 | $3.03 | $3.09 | 21.74M |
| 11/17/2025 | $3.19 | $3.19 | $3.06 | $3.12 | 28.38M |
| 11/14/2025 | $3.21 | $3.25 | $3.15 | $3.18 | 35.88M |
| 11/13/2025 | $3.24 | $3.24 | $3.17 | $3.24 | 35.08M |
| 11/12/2025 | $3.13 | $3.25 | $3.13 | $3.22 | 35.03M |
| 11/11/2025 | $3.12 | $3.13 | $3.08 | $3.13 | 38.91M |
| 11/10/2025 | $3.07 | $3.11 | $3.03 | $3.10 | 15.95M |
| 11/7/2025 | $3.14 | $3.14 | $3.02 | $3.05 | 20.23M |
| 11/6/2025 | $3.17 | $3.17 | $3.09 | $3.14 | 18.92M |
| 11/5/2025 | $3.16 | $3.19 | $3.10 | $3.15 | 17.58M |
| 11/4/2025 | $3.23 | $3.23 | $3.14 | $3.18 | 16.84M |
| 11/3/2025 | $3.13 | $3.27 | $3.12 | $3.22 | 35.31M |
| 10/31/2025 | $3.08 | $3.17 | $3.05 | $3.14 | 33.17M |
| 10/30/2025 | $3.13 | $3.17 | $3.00 | $3.05 | 36.89M |
| 10/28/2025 | $3.12 | $3.15 | $3.09 | $3.12 | 16.95M |
| 10/27/2025 | $3.14 | $3.16 | $3.09 | $3.13 | 20.67M |
| 10/26/2025 | $3.14 | $3.16 | $3.09 | $3.13 | 20.67M |
| 10/24/2025 | $3.15 | $3.21 | $3.07 | $3.09 | 32.44M |
| 10/23/2025 | $3.20 | $3.20 | $3.07 | $3.13 | 44.90M |
| 10/22/2025 | $3.25 | $3.26 | $3.19 | $3.21 | 20.90M |
| 10/21/2025 | $3.27 | $3.30 | $3.22 | $3.24 | 41.32M |
| 10/20/2025 | $3.35 | $3.35 | $3.25 | $3.26 | 19.78M |
| 10/17/2025 | $3.58 | $3.62 | $3.26 | $3.27 | 51.89M |