2883.HK2883.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7.97 | $7.97 | $7.74 | $7.85 | 10.64M |
| 1/15/2026 | $7.92 | $8.07 | $7.88 | $8.00 | 8.85M |
| 1/14/2026 | $7.68 | $8.05 | $7.68 | $7.94 | 24.24M |
| 1/13/2026 | $7.40 | $7.76 | $7.40 | $7.67 | 19.82M |
| 1/12/2026 | $7.46 | $7.46 | $7.27 | $7.40 | 13.95M |
| 1/9/2026 | $7.40 | $7.48 | $7.35 | $7.42 | 8.00M |
| 1/8/2026 | $7.20 | $7.35 | $7.20 | $7.32 | 6.25M |
| 1/7/2026 | $7.30 | $7.37 | $7.13 | $7.22 | 9.89M |
| 1/6/2026 | $7.15 | $7.34 | $7.15 | $7.34 | 12.36M |
| 1/5/2026 | $7.23 | $7.34 | $7.07 | $7.09 | 9.19M |
| 1/2/2026 | $7.06 | $7.17 | $6.97 | $7.17 | 2.48M |
| 12/31/2025 | $7.11 | $7.11 | $6.96 | $6.99 | 3.70M |
| 12/30/2025 | $6.96 | $7.12 | $6.94 | $7.07 | 9.78M |
| 12/29/2025 | $7.00 | $7.07 | $6.90 | $6.97 | 12.66M |
| 12/24/2025 | $6.98 | $7.03 | $6.93 | $7.02 | 2.81M |
| 12/23/2025 | $7.00 | $7.10 | $6.93 | $6.98 | 8.78M |
| 12/22/2025 | $6.91 | $6.99 | $6.87 | $6.98 | 6.33M |
| 12/19/2025 | $6.89 | $6.92 | $6.84 | $6.91 | 5.88M |
| 12/18/2025 | $6.87 | $6.96 | $6.84 | $6.90 | 7.46M |
| 12/17/2025 | $6.81 | $6.88 | $6.71 | $6.86 | 7.64M |
| 12/16/2025 | $6.88 | $6.89 | $6.78 | $6.80 | 7.30M |
| 12/15/2025 | $7.04 | $7.04 | $6.86 | $6.93 | 12.77M |
| 12/12/2025 | $7.08 | $7.13 | $7.00 | $7.04 | 8.62M |
| 12/11/2025 | $7.17 | $7.22 | $7.06 | $7.08 | 5.74M |
| 12/10/2025 | $7.16 | $7.23 | $7.08 | $7.19 | 7.55M |
| 12/9/2025 | $7.38 | $7.38 | $7.16 | $7.22 | 10.56M |
| 12/8/2025 | $7.45 | $7.45 | $7.23 | $7.35 | 9.25M |
| 12/5/2025 | $7.40 | $7.45 | $7.32 | $7.44 | 7.63M |
| 12/4/2025 | $7.44 | $7.50 | $7.27 | $7.38 | 7.67M |
| 12/3/2025 | $7.48 | $7.48 | $7.33 | $7.38 | 5.10M |
| 12/2/2025 | $7.41 | $7.48 | $7.40 | $7.48 | 5.41M |
| 12/1/2025 | $7.25 | $7.42 | $7.13 | $7.42 | 11.42M |
| 11/28/2025 | $7.29 | $7.34 | $7.16 | $7.25 | 6.83M |
| 11/27/2025 | $7.38 | $7.38 | $7.19 | $7.29 | 9.02M |
| 11/26/2025 | $7.54 | $7.54 | $7.27 | $7.31 | 12.42M |
| 11/25/2025 | $7.53 | $7.54 | $7.40 | $7.44 | 7.92M |
| 11/24/2025 | $7.61 | $7.61 | $7.43 | $7.52 | 11.90M |
| 11/21/2025 | $7.73 | $7.73 | $7.56 | $7.60 | 7.25M |
| 11/20/2025 | $7.87 | $7.87 | $7.73 | $7.83 | 7.55M |
| 11/19/2025 | $7.88 | $7.98 | $7.83 | $7.87 | 5.08M |
| 11/18/2025 | $8.05 | $8.06 | $7.79 | $7.83 | 7.62M |
| 11/17/2025 | $7.79 | $8.04 | $7.76 | $8.02 | 10.67M |
| 11/14/2025 | $7.85 | $7.95 | $7.79 | $7.82 | 10.85M |
| 11/13/2025 | $7.91 | $7.96 | $7.74 | $7.88 | 17.58M |
| 11/12/2025 | $7.91 | $8.07 | $7.90 | $8.05 | 8.87M |
| 11/11/2025 | $7.93 | $7.97 | $7.88 | $7.96 | 4.79M |
| 11/10/2025 | $7.83 | $7.95 | $7.78 | $7.92 | 6.63M |
| 11/7/2025 | $7.78 | $7.88 | $7.76 | $7.83 | 5.97M |
| 11/6/2025 | $7.69 | $7.86 | $7.68 | $7.78 | 9.93M |
| 11/5/2025 | $7.54 | $7.77 | $7.49 | $7.73 | 10.32M |
| 11/4/2025 | $7.69 | $7.70 | $7.57 | $7.66 | 12.56M |
| 11/3/2025 | $7.57 | $7.70 | $7.55 | $7.67 | 8.39M |
| 10/31/2025 | $7.61 | $7.74 | $7.52 | $7.57 | 13.54M |
| 10/30/2025 | $7.30 | $7.64 | $7.27 | $7.60 | 35.74M |
| 10/28/2025 | $7.20 | $7.22 | $7.05 | $7.09 | 6.57M |
| 10/27/2025 | $7.21 | $7.22 | $7.11 | $7.20 | 7.24M |
| 10/26/2025 | $7.21 | $7.22 | $7.11 | $7.20 | 7.24M |
| 10/24/2025 | $7.14 | $7.20 | $7.07 | $7.18 | 15.84M |
| 10/23/2025 | $7.21 | $7.36 | $6.91 | $7.05 | 19.81M |
| 10/22/2025 | $6.90 | $7.14 | $6.81 | $7.10 | 30.47M |
| 10/21/2025 | $6.89 | $7.02 | $6.86 | $6.89 | 22.62M |
| 10/20/2025 | $6.70 | $6.84 | $6.65 | $6.78 | 9.98M |