2799.HK2799.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $0.90 | $0.90 | $0.87 | $0.88 | 72.03M |
| 1/13/2026 | $0.88 | $0.91 | $0.87 | $0.89 | 117.05M |
| 1/12/2026 | $0.87 | $0.88 | $0.86 | $0.88 | 58.40M |
| 1/9/2026 | $0.86 | $0.88 | $0.85 | $0.87 | 79.08M |
| 1/8/2026 | $0.87 | $0.87 | $0.85 | $0.86 | 62.04M |
| 1/7/2026 | $0.88 | $0.89 | $0.86 | $0.88 | 80.26M |
| 1/6/2026 | $0.86 | $0.89 | $0.85 | $0.88 | 78.23M |
| 1/5/2026 | $0.84 | $0.86 | $0.83 | $0.85 | 58.93M |
| 1/2/2026 | $0.84 | $0.85 | $0.83 | $0.85 | 20.29M |
| 12/31/2025 | $0.84 | $0.84 | $0.82 | $0.83 | 66.90M |
| 12/30/2025 | $0.85 | $0.86 | $0.84 | $0.84 | 57.82M |
| 12/29/2025 | $0.87 | $0.88 | $0.85 | $0.85 | 63.42M |
| 12/24/2025 | $0.87 | $0.87 | $0.85 | $0.87 | 25.11M |
| 12/23/2025 | $0.88 | $0.88 | $0.86 | $0.87 | 23.36M |
| 12/22/2025 | $0.87 | $0.89 | $0.87 | $0.87 | 31.47M |
| 12/19/2025 | $0.86 | $0.88 | $0.85 | $0.87 | 59.15M |
| 12/18/2025 | $0.86 | $0.86 | $0.84 | $0.86 | 26.67M |
| 12/17/2025 | $0.86 | $0.87 | $0.84 | $0.86 | 67.04M |
| 12/16/2025 | $0.89 | $0.90 | $0.85 | $0.86 | 108.11M |
| 12/15/2025 | $0.92 | $0.93 | $0.89 | $0.89 | 71.35M |
| 12/12/2025 | $0.90 | $0.93 | $0.90 | $0.92 | 113.16M |
| 12/11/2025 | $0.91 | $0.92 | $0.89 | $0.89 | 89.62M |
| 12/10/2025 | $0.92 | $0.92 | $0.90 | $0.90 | 131.37M |
| 12/9/2025 | $1.03 | $1.03 | $0.91 | $0.93 | 450.83M |
| 12/8/2025 | $1.03 | $1.05 | $1.02 | $1.03 | 64.11M |
| 12/5/2025 | $1.00 | $1.03 | $0.99 | $1.02 | 47.76M |
| 12/4/2025 | $0.98 | $1.00 | $0.98 | $1.00 | 53.98M |
| 12/3/2025 | $1.00 | $1.00 | $0.98 | $0.98 | 60.23M |
| 12/2/2025 | $1.01 | $1.01 | $0.99 | $1.00 | 45.40M |
| 12/1/2025 | $1.03 | $1.04 | $1.00 | $1.01 | 72.58M |
| 11/28/2025 | $1.03 | $1.04 | $1.02 | $1.03 | 31.39M |
| 11/27/2025 | $1.06 | $1.06 | $1.02 | $1.03 | 56.55M |
| 11/26/2025 | $1.03 | $1.05 | $1.03 | $1.04 | 44.26M |
| 11/25/2025 | $1.03 | $1.04 | $1.02 | $1.03 | 52.21M |
| 11/24/2025 | $1.01 | $1.03 | $1.00 | $1.03 | 91.48M |
| 11/21/2025 | $1.02 | $1.02 | $0.99 | $1.00 | 79.90M |
| 11/20/2025 | $1.05 | $1.08 | $1.02 | $1.03 | 118.30M |
| 11/19/2025 | $1.03 | $1.05 | $1.02 | $1.04 | 60.65M |
| 11/18/2025 | $1.05 | $1.05 | $1.02 | $1.03 | 60.91M |
| 11/17/2025 | $1.05 | $1.06 | $1.02 | $1.05 | 61.71M |
| 11/14/2025 | $1.06 | $1.06 | $1.04 | $1.04 | 45.73M |
| 11/13/2025 | $1.06 | $1.07 | $1.05 | $1.07 | 52.47M |
| 11/12/2025 | $1.07 | $1.08 | $1.05 | $1.06 | 35.42M |
| 11/11/2025 | $1.06 | $1.07 | $1.05 | $1.06 | 39.28M |
| 11/10/2025 | $1.04 | $1.06 | $1.03 | $1.05 | 43.97M |
| 11/7/2025 | $1.03 | $1.03 | $1.01 | $1.03 | 42.15M |
| 11/6/2025 | $1.00 | $1.03 | $0.99 | $1.03 | 49.40M |
| 11/5/2025 | $0.99 | $1.00 | $0.97 | $1.00 | 54.91M |
| 11/4/2025 | $1.03 | $1.03 | $1.00 | $1.00 | 54.56M |
| 11/3/2025 | $1.03 | $1.04 | $1.01 | $1.03 | 47.64M |
| 10/31/2025 | $1.06 | $1.06 | $1.03 | $1.03 | 69.82M |
| 10/30/2025 | $1.08 | $1.09 | $1.05 | $1.06 | 106.13M |
| 10/28/2025 | $1.05 | $1.07 | $1.04 | $1.07 | 50.29M |
| 10/27/2025 | $1.01 | $1.08 | $1.00 | $1.05 | 116.27M |
| 10/26/2025 | $1.01 | $1.08 | $1.00 | $1.05 | 116.27M |
| 10/24/2025 | $1.00 | $1.01 | $1.00 | $1.01 | 24.49M |
| 10/23/2025 | $0.99 | $1.00 | $0.97 | $1.00 | 42.94M |
| 10/22/2025 | $0.99 | $0.99 | $0.97 | $0.99 | 31.51M |
| 10/21/2025 | $0.99 | $1.01 | $0.98 | $0.99 | 74.37M |
| 10/20/2025 | $0.99 | $1.00 | $0.97 | $0.98 | 55.65M |
| 10/17/2025 | $1.00 | $1.00 | $0.96 | $0.98 | 111.31M |
| 10/16/2025 | $1.00 | $1.03 | $0.98 | $1.00 | 113.83M |