6078.HK6078.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $13.77 | $13.88 | $13.51 | $13.67 | 3.15M |
| 1/15/2026 | $14.02 | $14.16 | $13.74 | $13.77 | 2.96M |
| 1/14/2026 | $14.02 | $14.36 | $13.78 | $13.96 | 3.91M |
| 1/13/2026 | $14.07 | $14.26 | $13.80 | $13.90 | 3.46M |
| 1/12/2026 | $14.06 | $14.27 | $13.78 | $14.01 | 3.70M |
| 1/9/2026 | $13.49 | $14.17 | $13.49 | $14.09 | 8.20M |
| 1/8/2026 | $13.80 | $13.85 | $13.51 | $13.52 | 3.99M |
| 1/7/2026 | $12.88 | $13.91 | $12.88 | $13.80 | 10.41M |
| 1/6/2026 | $12.76 | $12.97 | $12.71 | $12.94 | 2.55M |
| 1/5/2026 | $12.62 | $12.83 | $12.42 | $12.74 | 2.29M |
| 1/2/2026 | $12.30 | $12.70 | $12.21 | $12.69 | 503,000 |
| 12/31/2025 | $12.50 | $12.50 | $12.30 | $12.42 | 1.02M |
| 12/30/2025 | $12.69 | $12.69 | $12.35 | $12.48 | 3.00M |
| 12/29/2025 | $12.69 | $12.86 | $12.52 | $12.55 | 2.94M |
| 12/24/2025 | $12.65 | $12.74 | $12.48 | $12.70 | 1.75M |
| 12/23/2025 | $12.82 | $12.82 | $12.50 | $12.57 | 2.21M |
| 12/22/2025 | $12.79 | $12.94 | $12.71 | $12.79 | 4.69M |
| 12/19/2025 | $12.66 | $12.98 | $12.54 | $12.85 | 4.25M |
| 12/18/2025 | $12.18 | $12.80 | $12.07 | $12.63 | 7.16M |
| 12/17/2025 | $12.08 | $12.30 | $12.03 | $12.17 | 4.30M |
| 12/16/2025 | $12.07 | $12.39 | $11.92 | $12.01 | 11.55M |
| 12/15/2025 | $11.48 | $11.70 | $11.43 | $11.63 | 4.58M |
| 12/12/2025 | $11.54 | $11.61 | $11.33 | $11.60 | 3.68M |
| 12/11/2025 | $12.05 | $12.09 | $11.46 | $11.52 | 7.40M |
| 12/10/2025 | $12.07 | $12.07 | $11.92 | $11.99 | 3.01M |
| 12/9/2025 | $12.23 | $12.23 | $11.96 | $12.09 | 3.65M |
| 12/8/2025 | $12.13 | $12.29 | $12.09 | $12.17 | 1.68M |
| 12/5/2025 | $12.14 | $12.19 | $12.04 | $12.13 | 3.77M |
| 12/4/2025 | $12.47 | $12.47 | $12.11 | $12.19 | 5.25M |
| 12/3/2025 | $12.64 | $12.64 | $12.31 | $12.43 | 2.39M |
| 12/2/2025 | $12.80 | $12.80 | $12.53 | $12.59 | 1.67M |
| 12/1/2025 | $12.64 | $12.84 | $12.56 | $12.73 | 1.73M |
| 11/28/2025 | $12.64 | $12.72 | $12.49 | $12.64 | 2.05M |
| 11/27/2025 | $12.61 | $12.64 | $12.46 | $12.48 | 1.75M |
| 11/26/2025 | $12.56 | $12.72 | $12.54 | $12.58 | 1.58M |
| 11/25/2025 | $12.55 | $12.62 | $12.45 | $12.56 | 2.29M |
| 11/24/2025 | $12.33 | $12.51 | $12.27 | $12.45 | 2.64M |
| 11/21/2025 | $12.50 | $12.54 | $12.22 | $12.34 | 4.29M |
| 11/20/2025 | $12.59 | $12.70 | $12.51 | $12.58 | 1.86M |
| 11/19/2025 | $12.70 | $12.79 | $12.52 | $12.59 | 3.75M |
| 11/18/2025 | $12.94 | $13.00 | $12.58 | $12.72 | 7.18M |
| 11/17/2025 | $13.26 | $13.26 | $12.95 | $13.00 | 4.10M |
| 11/14/2025 | $13.57 | $13.57 | $13.17 | $13.27 | 4.51M |
| 11/13/2025 | $13.43 | $13.67 | $13.40 | $13.64 | 5.00M |
| 11/12/2025 | $13.25 | $13.52 | $13.21 | $13.35 | 4.78M |
| 11/11/2025 | $13.24 | $13.34 | $13.11 | $13.20 | 2.11M |
| 11/10/2025 | $12.94 | $13.34 | $12.93 | $13.24 | 4.40M |
| 11/7/2025 | $12.92 | $13.20 | $12.90 | $13.00 | 2.91M |
| 11/6/2025 | $13.05 | $13.15 | $12.90 | $12.99 | 3.77M |
| 11/5/2025 | $13.08 | $13.20 | $12.90 | $13.05 | 3.21M |
| 11/4/2025 | $13.39 | $13.54 | $13.09 | $13.14 | 3.13M |
| 11/3/2025 | $13.13 | $13.40 | $13.07 | $13.39 | 2.92M |
| 10/31/2025 | $13.20 | $13.24 | $13.03 | $13.08 | 3.53M |
| 10/30/2025 | $13.50 | $13.55 | $13.11 | $13.20 | 5.19M |
| 10/28/2025 | $13.64 | $13.70 | $13.48 | $13.53 | 2.89M |
| 10/27/2025 | $13.44 | $13.61 | $13.44 | $13.56 | 2.89M |
| 10/26/2025 | $13.44 | $13.61 | $13.44 | $13.56 | 2.65M |
| 10/24/2025 | $13.31 | $13.53 | $13.31 | $13.44 | 3.02M |
| 10/23/2025 | $13.40 | $13.40 | $13.03 | $13.28 | 4.39M |
| 10/22/2025 | $13.39 | $13.53 | $13.27 | $13.38 | 3.07M |
| 10/21/2025 | $13.52 | $13.52 | $13.35 | $13.36 | 2.80M |
| 10/20/2025 | $13.35 | $13.52 | $13.33 | $13.39 | 1.86M |