6178.HK6178.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.17 | $9.21 | $9.03 | $9.03 | 1.27M |
| 1/15/2026 | $9.35 | $9.35 | $9.05 | $9.09 | 4.31M |
| 1/14/2026 | $9.39 | $9.64 | $9.23 | $9.28 | 6.10M |
| 1/13/2026 | $9.50 | $9.61 | $9.29 | $9.32 | 5.00M |
| 1/12/2026 | $9.28 | $9.45 | $9.15 | $9.40 | 4.51M |
| 1/9/2026 | $9.22 | $9.35 | $9.15 | $9.25 | 3.12M |
| 1/8/2026 | $9.45 | $9.46 | $9.13 | $9.15 | 4.00M |
| 1/7/2026 | $9.70 | $9.71 | $9.45 | $9.45 | 5.11M |
| 1/6/2026 | $9.22 | $9.74 | $9.18 | $9.67 | 10.24M |
| 1/5/2026 | $9.00 | $9.29 | $9.00 | $9.11 | 5.82M |
| 1/2/2026 | $8.89 | $9.19 | $8.67 | $9.16 | 784,200 |
| 12/31/2025 | $8.98 | $9.04 | $8.86 | $8.89 | 1.63M |
| 12/30/2025 | $9.04 | $9.08 | $8.87 | $8.93 | 1.64M |
| 12/29/2025 | $9.09 | $9.20 | $8.92 | $8.92 | 3.36M |
| 12/24/2025 | $9.02 | $9.07 | $8.94 | $8.97 | 1.54M |
| 12/23/2025 | $9.08 | $9.18 | $8.98 | $8.98 | 1.88M |
| 12/22/2025 | $9.25 | $9.25 | $9.03 | $9.03 | 1.85M |
| 12/19/2025 | $9.12 | $9.27 | $9.07 | $9.13 | 1.84M |
| 12/18/2025 | $9.35 | $9.35 | $9.08 | $9.11 | 2.66M |
| 12/17/2025 | $9.31 | $9.39 | $9.11 | $9.27 | 3.81M |
| 12/16/2025 | $9.29 | $9.33 | $9.08 | $9.23 | 5.54M |
| 12/15/2025 | $9.03 | $9.31 | $8.94 | $9.18 | 6.76M |
| 12/12/2025 | $8.70 | $9.17 | $8.64 | $9.17 | 7.56M |
| 12/11/2025 | $9.05 | $9.05 | $8.67 | $8.68 | 5.20M |
| 12/10/2025 | $9.20 | $9.20 | $8.88 | $8.96 | 4.98M |
| 12/9/2025 | $9.31 | $9.50 | $9.09 | $9.15 | 6.57M |
| 12/8/2025 | $9.39 | $9.60 | $9.31 | $9.32 | 6.44M |
| 12/5/2025 | $9.00 | $9.27 | $8.91 | $9.22 | 4.58M |
| 12/4/2025 | $9.00 | $9.03 | $8.86 | $8.98 | 1.33M |
| 12/3/2025 | $9.02 | $9.21 | $8.88 | $8.93 | 2.01M |
| 12/2/2025 | $9.15 | $9.15 | $9.02 | $9.09 | 1.50M |
| 12/1/2025 | $9.13 | $9.20 | $9.10 | $9.14 | 1.56M |
| 11/28/2025 | $9.20 | $9.21 | $9.11 | $9.18 | 963,000 |
| 11/27/2025 | $9.08 | $9.24 | $9.02 | $9.18 | 2.47M |
| 11/26/2025 | $9.15 | $9.19 | $9.05 | $9.08 | 970,800 |
| 11/25/2025 | $9.16 | $9.23 | $9.07 | $9.12 | 1.37M |
| 11/24/2025 | $9.13 | $9.14 | $8.96 | $9.08 | 1.81M |
| 11/21/2025 | $9.26 | $9.37 | $9.01 | $9.04 | 2.94M |
| 11/20/2025 | $9.71 | $9.82 | $9.38 | $9.44 | 5.48M |
| 11/19/2025 | $9.39 | $9.41 | $9.23 | $9.30 | 1.38M |
| 11/18/2025 | $9.54 | $9.54 | $9.29 | $9.36 | 2.36M |
| 11/17/2025 | $9.53 | $9.54 | $9.38 | $9.50 | 1.89M |
| 11/14/2025 | $9.74 | $9.74 | $9.49 | $9.53 | 2.78M |
| 11/13/2025 | $9.66 | $9.76 | $9.57 | $9.71 | 2.26M |
| 11/12/2025 | $9.61 | $9.71 | $9.54 | $9.57 | 2.08M |
| 11/11/2025 | $9.78 | $9.78 | $9.53 | $9.61 | 2.76M |
| 11/10/2025 | $9.70 | $9.81 | $9.56 | $9.71 | 5.21M |
| 11/7/2025 | $9.81 | $9.81 | $9.60 | $9.63 | 2.04M |
| 11/6/2025 | $9.66 | $9.85 | $9.62 | $9.81 | 6.83M |
| 11/5/2025 | $9.77 | $9.77 | $9.50 | $9.59 | 6.23M |
| 11/4/2025 | $9.88 | $9.88 | $9.71 | $9.73 | 2.52M |
| 11/3/2025 | $9.85 | $9.85 | $9.70 | $9.83 | 2.86M |
| 10/31/2025 | $10.38 | $10.38 | $9.75 | $9.75 | 11.82M |
| 10/30/2025 | $10.84 | $10.84 | $10.22 | $10.37 | 9.27M |
| 10/28/2025 | $11.00 | $11.00 | $10.51 | $10.55 | 6.25M |
| 10/27/2025 | $11.08 | $11.19 | $10.10 | $10.86 | 8.22M |
| 10/26/2025 | $11.08 | $11.19 | $10.10 | $10.86 | 8.22M |
| 10/24/2025 | $10.70 | $10.95 | $10.70 | $10.91 | 4.22M |
| 10/23/2025 | $10.68 | $10.76 | $10.42 | $10.68 | 4.21M |
| 10/22/2025 | $10.96 | $10.96 | $10.58 | $10.68 | 1.68M |
| 10/21/2025 | $10.70 | $10.99 | $10.70 | $10.77 | 5.65M |
| 10/20/2025 | $10.60 | $10.84 | $10.47 | $10.65 | 2.71M |