2488.HK2488.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.19 | $8.34 | $8.13 | $8.34 | 375,500 |
| 1/15/2026 | $8.18 | $8.25 | $8.04 | $8.16 | 639,500 |
| 1/14/2026 | $8.17 | $8.48 | $8.16 | $8.19 | 852,600 |
| 1/13/2026 | $8.08 | $8.22 | $8.06 | $8.12 | 935,500 |
| 1/12/2026 | $8.20 | $8.50 | $8.05 | $8.19 | 1.92M |
| 1/9/2026 | $8.32 | $8.32 | $8.21 | $8.25 | 487,000 |
| 1/8/2026 | $8.57 | $8.57 | $8.23 | $8.26 | 2.56M |
| 1/7/2026 | $8.80 | $8.80 | $8.50 | $8.50 | 660,000 |
| 1/6/2026 | $8.91 | $8.91 | $8.61 | $8.77 | 392,500 |
| 1/5/2026 | $8.88 | $9.00 | $8.63 | $8.87 | 746,000 |
| 1/2/2026 | $9.10 | $9.10 | $8.50 | $8.75 | 247,000 |
| 12/31/2025 | $8.40 | $8.82 | $8.40 | $8.62 | 343,500 |
| 12/30/2025 | $8.55 | $8.86 | $8.48 | $8.83 | 1.10M |
| 12/29/2025 | $8.49 | $8.60 | $8.38 | $8.48 | 1.26M |
| 12/24/2025 | $8.74 | $8.74 | $8.48 | $8.48 | 230,500 |
| 12/23/2025 | $8.65 | $8.69 | $8.44 | $8.63 | 918,000 |
| 12/22/2025 | $8.70 | $8.78 | $8.50 | $8.58 | 859,000 |
| 12/19/2025 | $8.55 | $8.65 | $8.41 | $8.54 | 427,000 |
| 12/18/2025 | $8.28 | $8.67 | $8.28 | $8.42 | 379,500 |
| 12/17/2025 | $8.64 | $8.64 | $8.08 | $8.28 | 1.02M |
| 12/16/2025 | $8.62 | $8.67 | $8.37 | $8.67 | 435,000 |
| 12/15/2025 | $8.60 | $8.64 | $8.48 | $8.55 | 985,000 |
| 12/12/2025 | $8.54 | $8.61 | $8.46 | $8.60 | 403,000 |
| 12/11/2025 | $8.55 | $8.68 | $8.40 | $8.43 | 580,168 |
| 12/10/2025 | $8.37 | $8.57 | $8.35 | $8.50 | 267,500 |
| 12/9/2025 | $8.65 | $8.65 | $8.26 | $8.36 | 439,500 |
| 12/8/2025 | $8.45 | $8.58 | $8.34 | $8.55 | 402,000 |
| 12/5/2025 | $8.35 | $8.52 | $8.29 | $8.38 | 756,000 |
| 12/4/2025 | $7.90 | $8.31 | $7.90 | $8.26 | 834,005 |
| 12/3/2025 | $8.24 | $8.30 | $7.84 | $8.01 | 765,000 |
| 12/2/2025 | $7.96 | $8.22 | $7.92 | $8.20 | 484,400 |
| 12/1/2025 | $7.81 | $8.21 | $7.81 | $8.06 | 802,000 |
| 11/28/2025 | $7.79 | $8.08 | $7.79 | $8.04 | 899,500 |
| 11/27/2025 | $7.80 | $7.90 | $7.73 | $7.79 | 524,000 |
| 11/26/2025 | $7.78 | $8.05 | $7.71 | $7.80 | 1.02M |
| 11/25/2025 | $8.00 | $8.05 | $7.72 | $7.80 | 847,300 |
| 11/24/2025 | $7.89 | $8.17 | $7.88 | $8.10 | 1.10M |
| 11/21/2025 | $8.12 | $8.12 | $7.82 | $7.92 | 694,000 |
| 11/20/2025 | $8.18 | $8.21 | $8.08 | $8.20 | 288,800 |
| 11/19/2025 | $8.50 | $8.50 | $8.00 | $8.08 | 487,000 |
| 11/18/2025 | $8.40 | $8.40 | $7.95 | $8.08 | 909,500 |
| 11/17/2025 | $8.39 | $8.43 | $8.28 | $8.35 | 384,000 |
| 11/14/2025 | $8.04 | $8.33 | $8.01 | $8.26 | 250,500 |
| 11/13/2025 | $8.45 | $8.45 | $8.00 | $8.18 | 1.17M |
| 11/12/2025 | $8.24 | $8.73 | $8.12 | $8.73 | 434,000 |
| 11/11/2025 | $8.41 | $8.47 | $8.12 | $8.33 | 505,500 |
| 11/10/2025 | $9.00 | $9.00 | $8.32 | $8.46 | 307,500 |
| 11/7/2025 | $8.51 | $8.61 | $8.30 | $8.46 | 648,000 |
| 11/6/2025 | $8.55 | $8.68 | $8.50 | $8.58 | 625,700 |
| 11/5/2025 | $8.75 | $8.83 | $8.51 | $8.59 | 1.07M |
| 11/4/2025 | $8.80 | $8.96 | $8.65 | $8.93 | 1.09M |
| 11/3/2025 | $8.83 | $9.00 | $8.78 | $8.86 | 1.36M |
| 10/31/2025 | $9.20 | $9.20 | $8.80 | $8.80 | 1.42M |
| 10/30/2025 | $9.00 | $9.25 | $9.00 | $9.22 | 655,500 |
| 10/28/2025 | $9.56 | $9.56 | $9.09 | $9.24 | 599,500 |
| 10/27/2025 | $9.03 | $9.45 | $9.03 | $9.32 | 1.05M |
| 10/24/2025 | $9.50 | $9.64 | $8.99 | $9.07 | 1.21M |
| 10/23/2025 | $9.43 | $9.76 | $9.00 | $9.08 | 1.31M |
| 10/22/2025 | $9.47 | $9.73 | $9.45 | $9.49 | 697,000 |
| 10/21/2025 | $9.90 | $10.06 | $9.50 | $9.55 | 777,700 |
| 10/20/2025 | $10.08 | $10.16 | $9.98 | $9.99 | 201,000 |