2618.HK2618.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $11.68 | $11.90 | $11.68 | $11.82 | 12.51M |
| 1/12/2026 | $11.63 | $11.65 | $11.50 | $11.60 | 11.44M |
| 1/9/2026 | $11.33 | $11.60 | $11.24 | $11.60 | 13.53M |
| 1/8/2026 | $11.55 | $11.55 | $11.16 | $11.24 | 21.56M |
| 1/7/2026 | $11.66 | $11.66 | $11.47 | $11.55 | 12.31M |
| 1/6/2026 | $11.75 | $11.78 | $11.63 | $11.63 | 10.41M |
| 1/5/2026 | $11.68 | $11.84 | $11.63 | $11.65 | 11.26M |
| 1/2/2026 | $11.53 | $11.83 | $11.42 | $11.82 | 3.68M |
| 12/31/2025 | $11.66 | $11.66 | $11.41 | $11.42 | 5.15M |
| 12/30/2025 | $11.58 | $11.67 | $11.48 | $11.61 | 7.46M |
| 12/29/2025 | $11.80 | $11.96 | $11.55 | $11.55 | 9.34M |
| 12/24/2025 | $11.80 | $11.82 | $11.69 | $11.79 | 1.70M |
| 12/23/2025 | $11.81 | $11.85 | $11.75 | $11.80 | 4.75M |
| 12/22/2025 | $11.88 | $11.92 | $11.66 | $11.73 | 5.57M |
| 12/19/2025 | $11.69 | $11.84 | $11.65 | $11.83 | 7.86M |
| 12/18/2025 | $11.71 | $11.76 | $11.57 | $11.67 | 6.79M |
| 12/17/2025 | $11.82 | $11.82 | $11.66 | $11.76 | 5.28M |
| 12/16/2025 | $11.98 | $12.04 | $11.65 | $11.75 | 9.75M |
| 12/15/2025 | $12.04 | $12.06 | $11.95 | $12.00 | 5.16M |
| 12/12/2025 | $12.04 | $12.19 | $12.00 | $12.16 | 5.97M |
| 12/11/2025 | $12.01 | $12.18 | $11.97 | $12.04 | 4.41M |
| 12/10/2025 | $12.01 | $12.09 | $11.92 | $12.01 | 5.10M |
| 12/9/2025 | $12.14 | $12.18 | $11.97 | $12.01 | 6.87M |
| 12/8/2025 | $12.40 | $12.43 | $12.12 | $12.14 | 6.41M |
| 12/5/2025 | $12.30 | $12.40 | $12.28 | $12.40 | 5.32M |
| 12/4/2025 | $12.29 | $12.41 | $12.23 | $12.34 | 4.65M |
| 12/3/2025 | $12.45 | $12.45 | $12.23 | $12.29 | 4.65M |
| 12/2/2025 | $12.38 | $12.49 | $12.35 | $12.48 | 5.75M |
| 12/1/2025 | $12.19 | $12.44 | $12.19 | $12.44 | 7.62M |
| 11/28/2025 | $12.22 | $12.32 | $12.17 | $12.17 | 3.95M |
| 11/27/2025 | $12.24 | $12.29 | $12.17 | $12.22 | 4.67M |
| 11/26/2025 | $12.06 | $12.28 | $12.06 | $12.23 | 5.36M |
| 11/25/2025 | $11.96 | $12.08 | $11.95 | $12.03 | 6.26M |
| 11/24/2025 | $11.98 | $12.02 | $11.83 | $11.95 | 10.16M |
| 11/21/2025 | $12.00 | $12.00 | $11.82 | $11.82 | 8.83M |
| 11/20/2025 | $12.14 | $12.22 | $12.06 | $12.12 | 6.07M |
| 11/19/2025 | $12.09 | $12.21 | $12.07 | $12.14 | 10.75M |
| 11/18/2025 | $12.27 | $12.32 | $12.03 | $12.05 | 9.68M |
| 11/17/2025 | $12.42 | $12.42 | $12.15 | $12.27 | 11.50M |
| 11/14/2025 | $12.55 | $12.69 | $12.33 | $12.40 | 22.05M |
| 11/13/2025 | $13.01 | $13.12 | $12.81 | $12.90 | 8.32M |
| 11/12/2025 | $12.99 | $13.14 | $12.92 | $13.00 | 10.07M |
| 11/11/2025 | $12.77 | $12.92 | $12.69 | $12.92 | 9.51M |
| 11/10/2025 | $12.40 | $12.83 | $12.36 | $12.77 | 12.92M |
| 11/7/2025 | $12.49 | $12.49 | $12.25 | $12.31 | 9.60M |
| 11/6/2025 | $12.49 | $12.57 | $12.34 | $12.55 | 7.08M |
| 11/5/2025 | $12.44 | $12.45 | $12.19 | $12.41 | 8.55M |
| 11/4/2025 | $12.70 | $12.80 | $12.46 | $12.54 | 6.83M |
| 11/3/2025 | $12.66 | $12.79 | $12.51 | $12.75 | 7.88M |
| 10/31/2025 | $12.45 | $12.79 | $12.42 | $12.66 | 15.16M |
| 10/30/2025 | $12.71 | $12.75 | $12.47 | $12.57 | 13.10M |
| 10/28/2025 | $12.85 | $12.85 | $12.55 | $12.58 | 7.95M |
| 10/27/2025 | $12.82 | $12.93 | $12.70 | $12.75 | 9.82M |
| 10/24/2025 | $12.79 | $12.82 | $12.55 | $12.61 | 6.84M |
| 10/23/2025 | $12.42 | $12.76 | $12.30 | $12.67 | 12.44M |
| 10/22/2025 | $12.44 | $12.52 | $12.37 | $12.42 | 6.87M |
| 10/21/2025 | $12.32 | $12.66 | $12.32 | $12.54 | 10.70M |
| 10/20/2025 | $12.33 | $12.41 | $12.25 | $12.31 | 9.58M |
| 10/17/2025 | $12.43 | $12.48 | $12.04 | $12.07 | 14.84M |
| 10/16/2025 | $12.53 | $12.60 | $12.35 | $12.46 | 9.36M |
| 10/15/2025 | $12.29 | $12.52 | $12.27 | $12.46 | 10.91M |