2727.HK2727.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.45 | $4.64 | $4.45 | $4.48 | 51.53M |
| 1/15/2026 | $4.49 | $4.49 | $4.31 | $4.40 | 26.52M |
| 1/14/2026 | $4.43 | $4.53 | $4.38 | $4.46 | 44.56M |
| 1/13/2026 | $4.56 | $4.57 | $4.31 | $4.39 | 69.40M |
| 1/12/2026 | $4.58 | $4.63 | $4.46 | $4.51 | 51.28M |
| 1/9/2026 | $4.54 | $4.68 | $4.44 | $4.48 | 60.56M |
| 1/8/2026 | $4.35 | $4.59 | $4.28 | $4.53 | 88.19M |
| 1/7/2026 | $4.20 | $4.40 | $4.17 | $4.36 | 67.12M |
| 1/6/2026 | $4.12 | $4.19 | $4.12 | $4.18 | 31.17M |
| 1/5/2026 | $4.05 | $4.15 | $4.01 | $4.13 | 35.59M |
| 1/2/2026 | $3.94 | $4.19 | $3.93 | $4.13 | 15.09M |
| 12/31/2025 | $3.91 | $3.92 | $3.85 | $3.87 | 13.42M |
| 12/30/2025 | $3.97 | $3.97 | $3.87 | $3.88 | 26.64M |
| 12/29/2025 | $3.99 | $4.03 | $3.93 | $3.93 | 21.24M |
| 12/24/2025 | $3.97 | $4.00 | $3.95 | $3.97 | 10.20M |
| 12/23/2025 | $3.95 | $3.98 | $3.90 | $3.97 | 15.87M |
| 12/22/2025 | $3.97 | $4.00 | $3.92 | $3.93 | 20.80M |
| 12/19/2025 | $3.91 | $4.04 | $3.90 | $3.90 | 36.13M |
| 12/18/2025 | $3.92 | $3.94 | $3.87 | $3.91 | 19.52M |
| 12/17/2025 | $4.00 | $4.00 | $3.87 | $3.94 | 26.43M |
| 12/16/2025 | $4.14 | $4.14 | $3.92 | $3.96 | 31.95M |
| 12/15/2025 | $4.34 | $4.36 | $4.13 | $4.13 | 37.70M |
| 12/12/2025 | $4.08 | $4.42 | $4.05 | $4.38 | 100.92M |
| 12/11/2025 | $4.02 | $4.11 | $4.00 | $4.03 | 16.08M |
| 12/10/2025 | $4.01 | $4.05 | $3.96 | $4.02 | 18.02M |
| 12/9/2025 | $4.12 | $4.15 | $3.99 | $4.01 | 20.09M |
| 12/8/2025 | $4.14 | $4.18 | $4.10 | $4.12 | 15.41M |
| 12/5/2025 | $4.06 | $4.13 | $4.02 | $4.11 | 16.06M |
| 12/4/2025 | $4.01 | $4.06 | $3.98 | $4.05 | 12.86M |
| 12/3/2025 | $4.07 | $4.07 | $3.99 | $4.00 | 11.34M |
| 12/2/2025 | $4.10 | $4.10 | $4.00 | $4.05 | 17.51M |
| 12/1/2025 | $4.12 | $4.14 | $4.07 | $4.09 | 22.32M |
| 11/28/2025 | $4.10 | $4.10 | $4.03 | $4.08 | 18.29M |
| 11/27/2025 | $4.11 | $4.13 | $4.05 | $4.07 | 23.12M |
| 11/26/2025 | $4.01 | $4.13 | $3.98 | $4.09 | 48.74M |
| 11/25/2025 | $3.99 | $4.03 | $3.94 | $3.98 | 28.05M |
| 11/24/2025 | $3.88 | $4.00 | $3.88 | $3.98 | 37.02M |
| 11/21/2025 | $4.00 | $4.03 | $3.85 | $3.87 | 49.83M |
| 11/20/2025 | $4.09 | $4.13 | $4.02 | $4.07 | 24.16M |
| 11/19/2025 | $4.08 | $4.15 | $4.02 | $4.06 | 29.00M |
| 11/18/2025 | $4.26 | $4.26 | $4.09 | $4.14 | 58.97M |
| 11/17/2025 | $4.37 | $4.37 | $4.23 | $4.25 | 43.73M |
| 11/14/2025 | $4.41 | $4.48 | $4.36 | $4.37 | 27.52M |
| 11/13/2025 | $4.41 | $4.53 | $4.40 | $4.49 | 34.38M |
| 11/12/2025 | $4.48 | $4.49 | $4.37 | $4.42 | 34.46M |
| 11/11/2025 | $4.67 | $4.67 | $4.47 | $4.52 | 45.47M |
| 11/10/2025 | $4.73 | $4.77 | $4.62 | $4.63 | 40.28M |
| 11/7/2025 | $4.82 | $4.83 | $4.67 | $4.69 | 51.65M |
| 11/6/2025 | $4.62 | $4.91 | $4.58 | $4.87 | 125.80M |
| 11/5/2025 | $4.46 | $4.65 | $4.32 | $4.57 | 73.36M |
| 11/4/2025 | $4.70 | $4.77 | $4.50 | $4.54 | 63.93M |
| 11/3/2025 | $4.82 | $5.00 | $4.68 | $4.70 | 142.45M |
| 10/31/2025 | $4.74 | $4.79 | $4.53 | $4.53 | 68.83M |
| 10/30/2025 | $4.87 | $4.89 | $4.67 | $4.73 | 62.21M |
| 10/28/2025 | $4.92 | $4.94 | $4.76 | $4.78 | 66.15M |
| 10/27/2025 | $4.78 | $4.97 | $4.72 | $4.91 | 120.33M |
| 10/24/2025 | $4.57 | $4.70 | $4.53 | $4.69 | 73.38M |
| 10/23/2025 | $4.64 | $4.64 | $4.41 | $4.51 | 66.93M |
| 10/22/2025 | $4.62 | $4.72 | $4.57 | $4.61 | 54.36M |
| 10/21/2025 | $4.61 | $4.79 | $4.60 | $4.66 | 70.90M |
| 10/20/2025 | $4.58 | $4.64 | $4.51 | $4.57 | 53.15M |