2228.HK2228.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $13.65 | $14.28 | $13.45 | $13.99 | 215.90M |
| 1/13/2026 | $13.39 | $13.91 | $13.16 | $13.45 | 224.84M |
| 1/12/2026 | $13.16 | $13.50 | $12.58 | $12.95 | 203.24M |
| 1/9/2026 | $11.39 | $12.54 | $11.39 | $12.54 | 161.56M |
| 1/8/2026 | $11.54 | $11.54 | $11.03 | $11.35 | 102.11M |
| 1/7/2026 | $11.14 | $11.60 | $11.05 | $11.54 | 117.44M |
| 1/6/2026 | $10.56 | $11.29 | $10.51 | $11.14 | 122.18M |
| 1/5/2026 | $9.89 | $10.49 | $9.81 | $10.45 | 95.78M |
| 1/2/2026 | $9.46 | $10.26 | $9.43 | $9.99 | 23.03M |
| 12/31/2025 | $9.60 | $9.80 | $9.45 | $9.46 | 24.99M |
| 12/30/2025 | $9.68 | $9.68 | $9.46 | $9.50 | 27.26M |
| 12/29/2025 | $9.54 | $9.75 | $9.48 | $9.59 | 40.06M |
| 12/24/2025 | $9.75 | $9.80 | $9.48 | $9.50 | 23.09M |
| 12/23/2025 | $9.88 | $9.96 | $9.69 | $9.72 | 34.92M |
| 12/22/2025 | $9.75 | $9.94 | $9.67 | $9.88 | 37.32M |
| 12/19/2025 | $9.30 | $9.86 | $9.30 | $9.76 | 75.28M |
| 12/18/2025 | $9.17 | $9.38 | $9.12 | $9.22 | 19.87M |
| 12/17/2025 | $9.13 | $9.30 | $9.05 | $9.26 | 23.02M |
| 12/16/2025 | $9.28 | $9.28 | $9.02 | $9.13 | 33.21M |
| 12/15/2025 | $9.38 | $9.40 | $9.02 | $9.28 | 70.66M |
| 12/12/2025 | $9.41 | $9.70 | $9.28 | $9.50 | 73.09M |
| 12/11/2025 | $9.55 | $9.76 | $9.41 | $9.46 | 42.14M |
| 12/10/2025 | $9.39 | $9.55 | $9.23 | $9.49 | 34.88M |
| 12/9/2025 | $9.52 | $9.60 | $9.25 | $9.39 | 37.12M |
| 12/8/2025 | $9.47 | $9.57 | $9.23 | $9.52 | 61.86M |
| 12/5/2025 | $9.04 | $9.48 | $9.00 | $9.45 | 56.92M |
| 12/4/2025 | $9.37 | $9.37 | $8.84 | $9.14 | 119.37M |
| 12/3/2025 | $9.96 | $10.00 | $9.26 | $9.34 | 102.34M |
| 12/2/2025 | $10.10 | $10.12 | $9.92 | $9.95 | 25.13M |
| 12/1/2025 | $10.01 | $10.14 | $9.86 | $10.06 | 30.53M |
| 11/28/2025 | $10.08 | $10.13 | $9.92 | $10.01 | 23.85M |
| 11/27/2025 | $10.00 | $10.20 | $9.94 | $10.00 | 38.97M |
| 11/26/2025 | $10.15 | $10.30 | $10.01 | $10.04 | 35.68M |
| 11/25/2025 | $10.30 | $10.51 | $10.05 | $10.15 | 83.48M |
| 11/24/2025 | $9.90 | $10.18 | $9.77 | $10.12 | 172.12M |
| 11/21/2025 | $9.90 | $10.07 | $9.62 | $9.67 | 109.53M |
| 11/20/2025 | $10.28 | $10.35 | $9.99 | $10.16 | 43.78M |
| 11/19/2025 | $10.50 | $10.57 | $9.97 | $10.15 | 100.54M |
| 11/18/2025 | $10.67 | $10.74 | $10.39 | $10.53 | 46.66M |
| 11/17/2025 | $11.25 | $11.25 | $10.54 | $10.68 | 102.82M |
| 11/14/2025 | $11.30 | $11.61 | $11.21 | $11.25 | 55.18M |
| 11/13/2025 | $11.39 | $11.65 | $11.29 | $11.53 | 65.45M |
| 11/12/2025 | $11.37 | $11.63 | $11.24 | $11.46 | 62.41M |
| 11/11/2025 | $11.52 | $11.64 | $11.08 | $11.28 | 54.37M |
| 11/10/2025 | $11.31 | $11.49 | $11.11 | $11.12 | 47.18M |
| 11/7/2025 | $11.60 | $11.67 | $11.10 | $11.22 | 73.60M |
| 11/6/2025 | $11.40 | $11.74 | $11.26 | $11.61 | 152.09M |
| 11/5/2025 | $10.70 | $10.89 | $10.34 | $10.75 | 89.09M |
| 11/4/2025 | $11.50 | $11.50 | $10.62 | $10.99 | 107.41M |
| 11/3/2025 | $11.45 | $11.65 | $11.22 | $11.41 | 53.04M |
| 10/31/2025 | $11.34 | $11.76 | $11.20 | $11.36 | 70.26M |
| 10/30/2025 | $11.75 | $11.77 | $11.16 | $11.34 | 76.34M |
| 10/28/2025 | $11.77 | $11.92 | $11.50 | $11.57 | 59.69M |
| 10/27/2025 | $11.72 | $11.98 | $11.61 | $11.87 | 79.28M |
| 10/24/2025 | $11.19 | $11.48 | $10.98 | $11.41 | 79.58M |
| 10/23/2025 | $11.35 | $11.48 | $10.76 | $11.08 | 140.10M |
| 10/22/2025 | $12.00 | $12.00 | $11.52 | $11.68 | 56.42M |
| 10/21/2025 | $11.67 | $12.20 | $11.66 | $11.87 | 110.72M |
| 10/20/2025 | $11.51 | $11.85 | $11.30 | $11.54 | 86.71M |
| 10/17/2025 | $11.83 | $11.97 | $11.09 | $11.20 | 126.77M |
| 10/16/2025 | $11.36 | $12.02 | $11.36 | $11.79 | 127.74M |