2192.HK2192.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.85 | $13.85 | $12.70 | $13.34 | 8.43M |
| 1/14/2026 | $13.46 | $14.25 | $13.31 | $13.81 | 12.40M |
| 1/13/2026 | $13.70 | $15.01 | $13.32 | $13.46 | 21.18M |
| 1/12/2026 | $12.55 | $13.68 | $12.02 | $13.15 | 26.24M |
| 1/9/2026 | $11.12 | $12.02 | $10.76 | $11.86 | 8.67M |
| 1/8/2026 | $11.12 | $11.50 | $10.67 | $10.75 | 2.58M |
| 1/7/2026 | $11.19 | $11.30 | $10.71 | $11.12 | 4.65M |
| 1/6/2026 | $10.95 | $11.19 | $10.59 | $10.73 | 3.58M |
| 1/5/2026 | $9.79 | $10.92 | $9.75 | $10.64 | 4.61M |
| 1/2/2026 | $9.73 | $9.91 | $9.70 | $9.83 | 332,500 |
| 12/31/2025 | $9.68 | $9.81 | $9.50 | $9.70 | 1.80M |
| 12/30/2025 | $9.97 | $10.08 | $9.79 | $9.79 | 3.07M |
| 12/29/2025 | $9.96 | $10.34 | $9.96 | $10.15 | 2.89M |
| 12/24/2025 | $10.04 | $10.15 | $9.80 | $9.95 | 1.20M |
| 12/23/2025 | $10.18 | $10.35 | $10.02 | $10.13 | 1.90M |
| 12/22/2025 | $10.40 | $10.43 | $10.07 | $10.19 | 2.35M |
| 12/19/2025 | $9.98 | $10.68 | $9.98 | $10.36 | 3.53M |
| 12/18/2025 | $9.93 | $10.20 | $9.70 | $9.96 | 1.55M |
| 12/17/2025 | $9.87 | $10.00 | $9.44 | $9.92 | 3.12M |
| 12/16/2025 | $9.91 | $10.02 | $9.60 | $9.67 | 2.34M |
| 12/15/2025 | $10.16 | $10.52 | $9.85 | $10.03 | 6.47M |
| 12/12/2025 | $9.95 | $10.18 | $9.55 | $10.09 | 33.78M |
| 12/11/2025 | $9.50 | $9.98 | $9.14 | $9.79 | 16.73M |
| 12/10/2025 | $9.55 | $9.60 | $8.80 | $9.39 | 16.14M |
| 12/9/2025 | $9.55 | $9.68 | $8.56 | $9.50 | 18.91M |
| 12/8/2025 | $9.77 | $9.96 | $9.40 | $9.67 | 6.94M |
| 12/5/2025 | $9.82 | $9.85 | $9.60 | $9.81 | 1.51M |
| 12/4/2025 | $10.04 | $10.04 | $9.68 | $9.82 | 1.46M |
| 12/3/2025 | $9.97 | $9.99 | $9.56 | $9.85 | 3.66M |
| 12/2/2025 | $9.76 | $9.97 | $9.56 | $9.91 | 2.54M |
| 12/1/2025 | $10.21 | $10.51 | $9.63 | $9.74 | 9.33M |
| 11/28/2025 | $9.93 | $10.44 | $9.78 | $10.25 | 3.10M |
| 11/27/2025 | $9.62 | $10.06 | $9.42 | $9.93 | 4.65M |
| 11/26/2025 | $9.77 | $9.93 | $9.48 | $9.58 | 5.12M |
| 11/25/2025 | $9.72 | $10.07 | $9.61 | $9.76 | 5.18M |
| 11/24/2025 | $9.36 | $9.79 | $9.36 | $9.79 | 1.65M |
| 11/21/2025 | $9.58 | $9.62 | $9.36 | $9.50 | 1.14M |
| 11/20/2025 | $9.78 | $9.79 | $9.57 | $9.70 | 890,000 |
| 11/19/2025 | $9.73 | $9.98 | $9.59 | $9.75 | 1.02M |
| 11/18/2025 | $10.38 | $10.38 | $9.67 | $9.73 | 2.12M |
| 11/17/2025 | $10.40 | $10.42 | $9.79 | $10.19 | 2.27M |
| 11/14/2025 | $10.16 | $10.63 | $9.94 | $10.47 | 3.05M |
| 11/13/2025 | $10.25 | $10.25 | $9.89 | $10.10 | 1.69M |
| 11/12/2025 | $10.07 | $10.34 | $10.06 | $10.17 | 1.09M |
| 11/11/2025 | $10.31 | $10.45 | $10.10 | $10.20 | 426,000 |
| 11/10/2025 | $9.93 | $10.38 | $9.82 | $10.28 | 1.66M |
| 11/7/2025 | $9.93 | $10.10 | $9.60 | $9.75 | 3.04M |
| 11/6/2025 | $10.07 | $10.21 | $9.90 | $10.05 | 1.88M |
| 11/5/2025 | $10.28 | $10.28 | $9.91 | $10.21 | 1.68M |
| 11/4/2025 | $10.78 | $10.85 | $10.07 | $10.17 | 2.54M |
| 11/3/2025 | $10.55 | $10.86 | $10.50 | $10.78 | 1.51M |
| 10/31/2025 | $10.43 | $10.67 | $10.21 | $10.55 | 1.46M |
| 10/30/2025 | $11.05 | $11.05 | $10.30 | $10.54 | 1.91M |
| 10/28/2025 | $11.16 | $11.16 | $10.78 | $10.95 | 2.91M |
| 10/27/2025 | $11.26 | $11.41 | $10.93 | $10.99 | 3.65M |
| 10/26/2025 | $11.26 | $11.41 | $10.93 | $10.99 | 3.65M |
| 10/24/2025 | $11.39 | $11.56 | $11.09 | $11.31 | 1.07M |
| 10/23/2025 | $11.98 | $11.98 | $11.02 | $11.39 | 1.07M |
| 10/22/2025 | $11.60 | $11.85 | $11.42 | $11.61 | 559,000 |
| 10/21/2025 | $11.42 | $11.85 | $11.42 | $11.66 | 756,500 |
| 10/20/2025 | $11.56 | $11.77 | $11.48 | $11.58 | 207,000 |
| 10/17/2025 | $11.78 | $11.85 | $11.38 | $11.56 | 782,500 |