6099.HK6099.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.27 | $15.34 | $14.92 | $15.19 | 6.49M |
| 1/14/2026 | $15.40 | $15.78 | $15.15 | $15.27 | 9.37M |
| 1/13/2026 | $15.73 | $15.93 | $15.38 | $15.46 | 5.55M |
| 1/12/2026 | $15.47 | $15.68 | $15.21 | $15.51 | 6.26M |
| 1/9/2026 | $15.15 | $15.59 | $15.12 | $15.47 | 8.05M |
| 1/8/2026 | $15.70 | $15.71 | $15.03 | $15.17 | 9.64M |
| 1/7/2026 | $16.20 | $16.21 | $15.60 | $15.76 | 16.61M |
| 1/6/2026 | $14.56 | $16.55 | $14.52 | $16.20 | 34.34M |
| 1/5/2026 | $14.03 | $14.72 | $14.02 | $14.46 | 7.50M |
| 1/2/2026 | $13.94 | $14.30 | $13.61 | $14.30 | 1.85M |
| 12/31/2025 | $13.62 | $14.09 | $13.51 | $13.94 | 5.07M |
| 12/30/2025 | $13.82 | $14.00 | $13.59 | $13.62 | 6.28M |
| 12/29/2025 | $14.09 | $14.34 | $13.83 | $13.88 | 3.10M |
| 12/24/2025 | $14.32 | $14.32 | $14.00 | $14.09 | 868,877 |
| 12/23/2025 | $14.21 | $14.37 | $14.14 | $14.17 | 3.03M |
| 12/22/2025 | $14.57 | $14.57 | $14.18 | $14.25 | 3.25M |
| 12/19/2025 | $14.12 | $14.67 | $14.07 | $14.37 | 7.94M |
| 12/18/2025 | $14.17 | $14.29 | $13.89 | $14.06 | 5.55M |
| 12/17/2025 | $14.00 | $14.47 | $13.97 | $14.37 | 8.73M |
| 12/16/2025 | $14.00 | $14.13 | $13.80 | $13.99 | 9.36M |
| 12/15/2025 | $13.35 | $14.24 | $13.26 | $13.98 | 15.09M |
| 12/12/2025 | $13.49 | $13.66 | $13.07 | $13.51 | 62.94M |
| 12/11/2025 | $13.99 | $13.99 | $13.31 | $13.40 | 20.83M |
| 12/10/2025 | $14.31 | $14.31 | $13.74 | $13.88 | 19.41M |
| 12/9/2025 | $15.16 | $15.21 | $14.31 | $14.31 | 11.88M |
| 12/8/2025 | $15.20 | $15.64 | $15.18 | $15.29 | 13.01M |
| 12/5/2025 | $14.75 | $14.98 | $14.50 | $14.87 | 4.94M |
| 12/4/2025 | $14.53 | $14.62 | $14.41 | $14.58 | 1.30M |
| 12/3/2025 | $14.80 | $14.88 | $14.54 | $14.63 | 3.23M |
| 12/2/2025 | $14.72 | $14.87 | $14.50 | $14.63 | 1.69M |
| 12/1/2025 | $14.67 | $14.80 | $14.63 | $14.72 | 1.15M |
| 11/28/2025 | $14.60 | $14.73 | $14.51 | $14.67 | 982,501 |
| 11/27/2025 | $14.59 | $14.76 | $14.56 | $14.60 | 1.88M |
| 11/26/2025 | $14.55 | $14.69 | $14.50 | $14.56 | 1.32M |
| 11/25/2025 | $14.65 | $14.65 | $14.44 | $14.55 | 2.90M |
| 11/24/2025 | $14.68 | $14.68 | $14.25 | $14.46 | 2.68M |
| 11/21/2025 | $14.85 | $14.85 | $14.32 | $14.32 | 4.16M |
| 11/20/2025 | $15.30 | $15.50 | $15.00 | $15.09 | 2.67M |
| 11/19/2025 | $15.14 | $15.24 | $14.94 | $15.03 | 2.57M |
| 11/18/2025 | $15.40 | $15.42 | $15.03 | $15.14 | 2.94M |
| 11/17/2025 | $15.58 | $15.62 | $15.27 | $15.40 | 2.64M |
| 11/14/2025 | $15.92 | $15.92 | $15.56 | $15.56 | 2.66M |
| 11/13/2025 | $15.76 | $16.00 | $15.73 | $15.92 | 2.54M |
| 11/12/2025 | $15.80 | $15.96 | $15.74 | $15.76 | 2.37M |
| 11/11/2025 | $15.92 | $16.00 | $15.74 | $15.87 | 2.23M |
| 11/10/2025 | $15.68 | $16.00 | $15.64 | $15.92 | 3.20M |
| 11/7/2025 | $15.95 | $15.95 | $15.64 | $15.68 | 3.06M |
| 11/6/2025 | $15.83 | $16.12 | $15.83 | $15.88 | 4.63M |
| 11/5/2025 | $15.67 | $15.90 | $15.43 | $15.83 | 4.08M |
| 11/4/2025 | $15.82 | $15.89 | $15.64 | $15.67 | 3.87M |
| 11/3/2025 | $15.80 | $15.92 | $15.62 | $15.81 | 3.07M |
| 10/31/2025 | $16.20 | $16.20 | $15.57 | $15.59 | 8.22M |
| 10/30/2025 | $16.20 | $16.28 | $15.80 | $15.99 | 9.98M |
| 10/28/2025 | $16.50 | $16.65 | $15.89 | $15.91 | 8.41M |
| 10/27/2025 | $16.50 | $16.85 | $16.20 | $16.48 | 10.82M |
| 10/26/2025 | $16.50 | $16.85 | $16.20 | $16.48 | 10.82M |
| 10/24/2025 | $15.95 | $16.20 | $15.86 | $16.20 | 5.00M |
| 10/23/2025 | $15.70 | $15.87 | $15.35 | $15.79 | 4.99M |
| 10/22/2025 | $15.70 | $15.75 | $15.49 | $15.62 | 3.27M |
| 10/21/2025 | $15.64 | $16.22 | $15.64 | $15.76 | 5.63M |
| 10/20/2025 | $15.55 | $15.70 | $15.47 | $15.65 | 2.84M |