2208.HK2208.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $14.39 | $14.89 | $14.12 | $14.71 | 35.45M |
| 1/15/2026 | $14.52 | $14.85 | $13.92 | $14.21 | 69.62M |
| 1/14/2026 | $15.79 | $15.98 | $14.84 | $14.88 | 103.32M |
| 1/13/2026 | $17.20 | $17.20 | $15.00 | $15.60 | 186.83M |
| 1/12/2026 | $17.40 | $17.65 | $16.64 | $17.32 | 137.10M |
| 1/9/2026 | $16.80 | $18.49 | $16.60 | $16.67 | 233.27M |
| 1/8/2026 | $15.70 | $16.48 | $15.18 | $16.12 | 137.22M |
| 1/7/2026 | $15.74 | $16.30 | $14.86 | $15.70 | 133.64M |
| 1/6/2026 | $15.19 | $16.09 | $14.30 | $15.70 | 112.97M |
| 1/5/2026 | $15.49 | $16.40 | $14.59 | $14.85 | 111.11M |
| 1/2/2026 | $14.00 | $16.28 | $13.86 | $16.22 | 25.37M |
| 12/31/2025 | $13.55 | $13.93 | $13.37 | $13.41 | 25.34M |
| 12/30/2025 | $15.19 | $15.35 | $13.50 | $13.52 | 71.79M |
| 12/29/2025 | $15.00 | $15.71 | $14.07 | $15.19 | 77.76M |
| 12/24/2025 | $13.47 | $13.86 | $13.00 | $13.36 | 17.35M |
| 12/23/2025 | $13.96 | $14.75 | $13.45 | $13.48 | 26.47M |
| 12/22/2025 | $13.33 | $13.88 | $13.33 | $13.81 | 12.92M |
| 12/19/2025 | $13.23 | $13.55 | $13.00 | $13.20 | 8.83M |
| 12/18/2025 | $13.24 | $13.85 | $12.82 | $13.22 | 17.68M |
| 12/17/2025 | $13.37 | $13.50 | $13.01 | $13.31 | 9.95M |
| 12/16/2025 | $13.94 | $14.08 | $13.05 | $13.40 | 15.31M |
| 12/15/2025 | $13.68 | $14.44 | $13.45 | $13.93 | 25.26M |
| 12/12/2025 | $13.45 | $13.63 | $12.81 | $13.58 | 19.02M |
| 12/11/2025 | $12.66 | $13.62 | $12.66 | $13.27 | 48.66M |
| 12/10/2025 | $12.60 | $12.80 | $12.42 | $12.61 | 7.12M |
| 12/9/2025 | $13.20 | $13.34 | $12.66 | $12.72 | 10.32M |
| 12/8/2025 | $13.19 | $13.38 | $13.06 | $13.22 | 12.38M |
| 12/5/2025 | $12.29 | $13.28 | $12.22 | $13.03 | 24.82M |
| 12/4/2025 | $12.20 | $12.43 | $11.91 | $12.29 | 9.39M |
| 12/3/2025 | $12.26 | $12.68 | $11.50 | $12.13 | 36.58M |
| 12/2/2025 | $12.10 | $12.46 | $11.87 | $12.34 | 18.76M |
| 12/1/2025 | $12.50 | $12.54 | $11.94 | $12.24 | 6.28M |
| 11/28/2025 | $12.17 | $12.36 | $12.05 | $12.22 | 5.95M |
| 11/27/2025 | $12.28 | $12.42 | $11.95 | $12.05 | 6.71M |
| 11/26/2025 | $12.16 | $12.40 | $12.01 | $12.31 | 7.44M |
| 11/25/2025 | $12.15 | $12.28 | $11.92 | $12.01 | 7.74M |
| 11/24/2025 | $11.10 | $12.00 | $11.00 | $11.99 | 14.90M |
| 11/21/2025 | $12.00 | $12.00 | $11.50 | $11.57 | 22.72M |
| 11/20/2025 | $12.36 | $12.69 | $12.12 | $12.21 | 8.59M |
| 11/19/2025 | $12.23 | $12.46 | $12.17 | $12.36 | 6.21M |
| 11/18/2025 | $12.50 | $12.50 | $12.17 | $12.33 | 11.12M |
| 11/17/2025 | $12.85 | $12.97 | $12.45 | $12.56 | 10.82M |
| 11/14/2025 | $12.74 | $13.14 | $12.55 | $12.88 | 11.79M |
| 11/13/2025 | $12.57 | $13.03 | $12.57 | $12.92 | 10.63M |
| 11/12/2025 | $13.01 | $13.01 | $12.30 | $12.56 | 19.70M |
| 11/11/2025 | $13.09 | $13.49 | $12.89 | $13.03 | 13.53M |
| 11/10/2025 | $14.03 | $14.17 | $12.89 | $13.03 | 22.99M |
| 11/7/2025 | $14.30 | $14.43 | $13.88 | $13.95 | 15.06M |
| 11/6/2025 | $13.82 | $14.54 | $13.58 | $14.30 | 27.96M |
| 11/5/2025 | $12.80 | $13.88 | $12.75 | $13.62 | 20.59M |
| 11/4/2025 | $14.10 | $14.10 | $13.10 | $13.16 | 15.74M |
| 11/3/2025 | $13.48 | $14.10 | $12.92 | $13.82 | 20.98M |
| 10/31/2025 | $13.70 | $13.90 | $13.20 | $13.20 | 11.63M |
| 10/30/2025 | $13.40 | $14.19 | $13.38 | $13.65 | 37.04M |
| 10/28/2025 | $13.59 | $13.60 | $12.81 | $12.99 | 25.71M |
| 10/27/2025 | $14.10 | $14.10 | $13.10 | $13.48 | 37.69M |
| 10/26/2025 | $14.10 | $14.10 | $13.10 | $13.48 | 37.69M |
| 10/24/2025 | $13.57 | $14.13 | $13.53 | $13.79 | 22.12M |
| 10/23/2025 | $13.37 | $13.60 | $12.80 | $13.56 | 22.12M |
| 10/22/2025 | $13.20 | $13.66 | $13.00 | $13.38 | 21.64M |
| 10/21/2025 | $12.91 | $13.65 | $12.91 | $13.02 | 26.82M |
| 10/20/2025 | $12.98 | $13.37 | $12.56 | $12.80 | 41.94M |