2607.HK2607.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.85 | $12.01 | $11.82 | $11.87 | 2.41M |
| 1/14/2026 | $11.95 | $12.07 | $11.88 | $11.94 | 3.00M |
| 1/13/2026 | $11.84 | $12.00 | $11.84 | $11.93 | 3.52M |
| 1/12/2026 | $11.88 | $11.93 | $11.81 | $11.86 | 1.77M |
| 1/9/2026 | $11.87 | $12.00 | $11.83 | $11.91 | 2.48M |
| 1/8/2026 | $11.84 | $11.89 | $11.80 | $11.87 | 1.57M |
| 1/7/2026 | $11.83 | $11.91 | $11.74 | $11.86 | 3.45M |
| 1/6/2026 | $11.68 | $11.79 | $11.68 | $11.76 | 3.48M |
| 1/5/2026 | $11.55 | $11.78 | $11.52 | $11.69 | 2.17M |
| 1/2/2026 | $11.37 | $11.59 | $11.37 | $11.57 | 410,500 |
| 12/31/2025 | $11.50 | $11.50 | $11.33 | $11.38 | 2.14M |
| 12/30/2025 | $11.65 | $11.65 | $11.46 | $11.50 | 2.09M |
| 12/29/2025 | $11.68 | $11.73 | $11.50 | $11.52 | 2.66M |
| 12/24/2025 | $11.80 | $11.80 | $11.67 | $11.73 | 965,768 |
| 12/23/2025 | $11.76 | $11.81 | $11.74 | $11.76 | 1.45M |
| 12/22/2025 | $11.85 | $11.87 | $11.73 | $11.76 | 2.57M |
| 12/19/2025 | $11.90 | $11.90 | $11.83 | $11.83 | 3.38M |
| 12/18/2025 | $11.78 | $11.87 | $11.70 | $11.86 | 2.17M |
| 12/17/2025 | $11.76 | $11.78 | $11.65 | $11.72 | 1.77M |
| 12/16/2025 | $11.94 | $11.95 | $11.65 | $11.71 | 2.10M |
| 12/15/2025 | $11.92 | $11.97 | $11.82 | $11.85 | 1.10M |
| 12/12/2025 | $11.70 | $11.95 | $11.70 | $11.95 | 2.55M |
| 12/11/2025 | $11.80 | $11.82 | $11.71 | $11.77 | 1.77M |
| 12/10/2025 | $11.94 | $11.94 | $11.68 | $11.76 | 3.70M |
| 12/9/2025 | $12.14 | $12.14 | $11.86 | $11.89 | 3.17M |
| 12/8/2025 | $12.20 | $12.20 | $12.11 | $12.14 | 2.27M |
| 12/5/2025 | $12.14 | $12.16 | $12.04 | $12.16 | 4.52M |
| 12/4/2025 | $12.12 | $12.19 | $12.01 | $12.07 | 4.02M |
| 12/3/2025 | $12.02 | $12.13 | $12.01 | $12.06 | 3.12M |
| 12/2/2025 | $11.88 | $12.01 | $11.88 | $12.00 | 2.86M |
| 12/1/2025 | $11.84 | $11.89 | $11.78 | $11.86 | 1.01M |
| 11/28/2025 | $11.86 | $11.90 | $11.77 | $11.81 | 931,400 |
| 11/27/2025 | $11.88 | $11.91 | $11.77 | $11.86 | 1.99M |
| 11/26/2025 | $11.83 | $11.88 | $11.79 | $11.85 | 1.81M |
| 11/25/2025 | $11.77 | $11.83 | $11.73 | $11.79 | 3.08M |
| 11/24/2025 | $11.83 | $11.83 | $11.64 | $11.69 | 3.37M |
| 11/21/2025 | $11.99 | $11.99 | $11.70 | $11.70 | 4.07M |
| 11/20/2025 | $11.92 | $12.01 | $11.86 | $11.92 | 2.48M |
| 11/19/2025 | $11.94 | $12.00 | $11.88 | $11.92 | 1.80M |
| 11/18/2025 | $12.20 | $12.20 | $11.92 | $11.95 | 2.76M |
| 11/17/2025 | $12.27 | $12.29 | $12.13 | $12.23 | 1.51M |
| 11/14/2025 | $12.32 | $12.39 | $12.23 | $12.24 | 2.44M |
| 11/13/2025 | $12.25 | $12.39 | $12.20 | $12.36 | 3.10M |
| 11/12/2025 | $12.19 | $12.33 | $12.16 | $12.24 | 2.98M |
| 11/11/2025 | $12.22 | $12.22 | $12.11 | $12.19 | 2.40M |
| 11/10/2025 | $11.99 | $12.21 | $11.95 | $12.19 | 3.58M |
| 11/7/2025 | $11.95 | $11.98 | $11.92 | $11.97 | 2.31M |
| 11/6/2025 | $11.96 | $11.97 | $11.84 | $11.95 | 2.99M |
| 11/5/2025 | $11.94 | $11.98 | $11.77 | $11.92 | 3.43M |
| 11/4/2025 | $11.84 | $11.92 | $11.81 | $11.88 | 4.07M |
| 11/3/2025 | $11.79 | $11.83 | $11.58 | $11.82 | 4.41M |
| 10/31/2025 | $12.37 | $12.37 | $11.64 | $11.71 | 14.43M |
| 10/30/2025 | $12.26 | $12.41 | $12.25 | $12.34 | 3.14M |
| 10/28/2025 | $12.35 | $12.35 | $12.22 | $12.25 | 1.58M |
| 10/27/2025 | $12.26 | $12.31 | $12.24 | $12.30 | 3.77M |
| 10/24/2025 | $12.20 | $12.31 | $12.18 | $12.22 | 1.95M |
| 10/23/2025 | $12.29 | $12.33 | $12.16 | $12.27 | 1.19M |
| 10/22/2025 | $12.19 | $12.33 | $12.19 | $12.31 | 1.70M |
| 10/21/2025 | $12.19 | $12.27 | $12.10 | $12.19 | 1.60M |
| 10/20/2025 | $11.97 | $12.17 | $11.97 | $12.13 | 1.74M |