2869.HK2869.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.44 | $4.54 | $4.40 | $4.48 | 4.49M |
| 1/14/2026 | $4.56 | $4.57 | $4.41 | $4.48 | 10.80M |
| 1/13/2026 | $4.49 | $4.52 | $4.44 | $4.50 | 6.06M |
| 1/12/2026 | $4.66 | $4.66 | $4.48 | $4.48 | 6.88M |
| 1/9/2026 | $4.60 | $4.65 | $4.57 | $4.65 | 2.32M |
| 1/8/2026 | $4.70 | $4.70 | $4.53 | $4.60 | 1.48M |
| 1/7/2026 | $4.73 | $4.73 | $4.50 | $4.62 | 4.14M |
| 1/6/2026 | $4.57 | $4.65 | $4.57 | $4.63 | 1.65M |
| 1/5/2026 | $4.47 | $4.66 | $4.40 | $4.57 | 4.96M |
| 1/2/2026 | $4.63 | $4.65 | $4.44 | $4.44 | 1.28M |
| 12/31/2025 | $4.53 | $4.71 | $4.50 | $4.69 | 3.38M |
| 12/30/2025 | $4.40 | $4.53 | $4.39 | $4.49 | 5.50M |
| 12/29/2025 | $4.59 | $4.61 | $4.40 | $4.47 | 6.38M |
| 12/24/2025 | $4.66 | $4.68 | $4.57 | $4.57 | 497,891 |
| 12/23/2025 | $4.59 | $4.71 | $4.56 | $4.68 | 7.27M |
| 12/22/2025 | $4.55 | $4.61 | $4.49 | $4.60 | 5.04M |
| 12/19/2025 | $4.54 | $4.55 | $4.49 | $4.52 | 1.40M |
| 12/18/2025 | $4.45 | $4.52 | $4.45 | $4.50 | 1.57M |
| 12/17/2025 | $4.51 | $4.51 | $4.43 | $4.50 | 3.38M |
| 12/16/2025 | $4.60 | $4.60 | $4.44 | $4.48 | 1.40M |
| 12/15/2025 | $4.53 | $4.55 | $4.50 | $4.51 | 1.78M |
| 12/12/2025 | $4.50 | $4.55 | $4.48 | $4.55 | 2.00M |
| 12/11/2025 | $4.38 | $4.48 | $4.37 | $4.45 | 3.94M |
| 12/10/2025 | $4.39 | $4.42 | $4.34 | $4.40 | 2.48M |
| 12/9/2025 | $4.39 | $4.44 | $4.34 | $4.37 | 2.95M |
| 12/8/2025 | $4.46 | $4.47 | $4.40 | $4.43 | 3.02M |
| 12/5/2025 | $4.40 | $4.48 | $4.35 | $4.48 | 3.63M |
| 12/4/2025 | $4.41 | $4.42 | $4.36 | $4.36 | 2.37M |
| 12/3/2025 | $4.50 | $4.50 | $4.40 | $4.45 | 1.66M |
| 12/2/2025 | $4.53 | $4.59 | $4.43 | $4.48 | 1.89M |
| 12/1/2025 | $4.47 | $4.53 | $4.42 | $4.53 | 4.09M |
| 11/28/2025 | $4.58 | $4.61 | $4.43 | $4.48 | 5.87M |
| 11/27/2025 | $4.60 | $4.61 | $4.51 | $4.56 | 2.84M |
| 11/26/2025 | $4.61 | $4.67 | $4.60 | $4.61 | 1.21M |
| 11/25/2025 | $4.74 | $4.74 | $4.61 | $4.66 | 2.76M |
| 11/24/2025 | $4.66 | $4.70 | $4.60 | $4.67 | 3.21M |
| 11/21/2025 | $4.60 | $4.67 | $4.54 | $4.60 | 2.20M |
| 11/20/2025 | $4.66 | $4.72 | $4.56 | $4.67 | 16.73M |
| 11/19/2025 | $4.68 | $4.71 | $4.66 | $4.70 | 906,000 |
| 11/18/2025 | $4.77 | $4.78 | $4.67 | $4.70 | 1.38M |
| 11/17/2025 | $4.81 | $4.88 | $4.78 | $4.83 | 3.99M |
| 11/14/2025 | $4.83 | $4.86 | $4.78 | $4.81 | 946,399 |
| 11/13/2025 | $4.95 | $4.95 | $4.76 | $4.88 | 2.50M |
| 11/12/2025 | $4.69 | $4.97 | $4.69 | $4.89 | 3.36M |
| 11/11/2025 | $4.73 | $4.83 | $4.73 | $4.78 | 1.63M |
| 11/10/2025 | $4.64 | $4.82 | $4.60 | $4.77 | 7.72M |
| 11/7/2025 | $4.53 | $4.60 | $4.51 | $4.56 | 3.81M |
| 11/6/2025 | $4.50 | $4.64 | $4.50 | $4.52 | 4.03M |
| 11/5/2025 | $4.41 | $4.51 | $4.33 | $4.50 | 3.58M |
| 11/4/2025 | $4.50 | $4.51 | $4.42 | $4.45 | 2.32M |
| 11/3/2025 | $4.47 | $4.50 | $4.43 | $4.49 | 2.23M |
| 10/31/2025 | $4.65 | $4.65 | $4.47 | $4.47 | 3.57M |
| 10/30/2025 | $4.67 | $4.67 | $4.46 | $4.53 | 4.62M |
| 10/28/2025 | $4.65 | $4.68 | $4.59 | $4.60 | 1.58M |
| 10/27/2025 | $4.68 | $4.68 | $4.59 | $4.67 | 3.53M |
| 10/24/2025 | $4.75 | $4.75 | $4.61 | $4.68 | 3.07M |
| 10/23/2025 | $4.56 | $4.63 | $4.52 | $4.62 | 2.21M |
| 10/22/2025 | $4.55 | $4.61 | $4.50 | $4.56 | 1.63M |
| 10/21/2025 | $4.65 | $4.69 | $4.54 | $4.55 | 3.54M |
| 10/20/2025 | $4.62 | $4.70 | $4.54 | $4.66 | 4.40M |
| 10/17/2025 | $4.55 | $4.61 | $4.50 | $4.53 | 1.51M |