6186.HK6186.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.98 | $4.04 | $3.97 | $4.00 | 13.50M |
| 1/14/2026 | $4.01 | $4.04 | $3.97 | $3.98 | 27.22M |
| 1/13/2026 | $3.99 | $4.04 | $3.97 | $3.98 | 24.79M |
| 1/12/2026 | $3.97 | $3.98 | $3.92 | $3.97 | 23.28M |
| 1/9/2026 | $4.02 | $4.05 | $3.96 | $3.96 | 18.38M |
| 1/8/2026 | $4.05 | $4.06 | $3.98 | $4.00 | 19.30M |
| 1/7/2026 | $3.99 | $4.06 | $3.99 | $4.06 | 22.55M |
| 1/6/2026 | $4.02 | $4.04 | $3.96 | $4.00 | 38.29M |
| 1/5/2026 | $4.04 | $4.10 | $4.02 | $4.02 | 18.32M |
| 1/2/2026 | $4.06 | $4.07 | $4.01 | $4.03 | 8.71M |
| 12/31/2025 | $4.10 | $4.12 | $4.05 | $4.06 | 5.30M |
| 12/30/2025 | $4.09 | $4.13 | $4.03 | $4.09 | 26.78M |
| 12/29/2025 | $4.26 | $4.27 | $4.09 | $4.09 | 29.50M |
| 12/24/2025 | $4.25 | $4.29 | $4.22 | $4.24 | 8.89M |
| 12/23/2025 | $4.25 | $4.34 | $4.22 | $4.24 | 22.21M |
| 12/22/2025 | $4.19 | $4.22 | $4.14 | $4.22 | 19.20M |
| 12/19/2025 | $4.08 | $4.21 | $4.07 | $4.16 | 42.08M |
| 12/18/2025 | $4.04 | $4.07 | $4.00 | $4.06 | 11.21M |
| 12/17/2025 | $4.09 | $4.09 | $3.97 | $4.03 | 30.33M |
| 12/16/2025 | $4.18 | $4.18 | $4.07 | $4.07 | 33.69M |
| 12/15/2025 | $4.13 | $4.21 | $4.09 | $4.16 | 38.70M |
| 12/12/2025 | $4.12 | $4.13 | $4.06 | $4.12 | 19.14M |
| 12/11/2025 | $4.17 | $4.17 | $4.08 | $4.09 | 18.00M |
| 12/10/2025 | $4.14 | $4.21 | $4.10 | $4.16 | 28.33M |
| 12/9/2025 | $4.08 | $4.14 | $4.03 | $4.13 | 40.21M |
| 12/8/2025 | $4.13 | $4.15 | $4.08 | $4.09 | 20.87M |
| 12/5/2025 | $4.13 | $4.13 | $4.08 | $4.13 | 15.30M |
| 12/4/2025 | $4.18 | $4.18 | $4.09 | $4.11 | 28.19M |
| 12/3/2025 | $4.20 | $4.24 | $4.16 | $4.18 | 18.26M |
| 12/2/2025 | $4.19 | $4.21 | $4.16 | $4.20 | 17.25M |
| 12/1/2025 | $4.15 | $4.23 | $4.14 | $4.20 | 25.32M |
| 11/28/2025 | $4.22 | $4.22 | $4.13 | $4.14 | 19.06M |
| 11/27/2025 | $4.13 | $4.23 | $4.11 | $4.15 | 30.85M |
| 11/26/2025 | $4.13 | $4.16 | $4.12 | $4.13 | 17.17M |
| 11/25/2025 | $4.15 | $4.17 | $4.11 | $4.12 | 22.45M |
| 11/24/2025 | $4.16 | $4.18 | $4.10 | $4.13 | 34.15M |
| 11/21/2025 | $4.21 | $4.21 | $4.12 | $4.13 | 44.97M |
| 11/20/2025 | $4.27 | $4.30 | $4.19 | $4.26 | 23.55M |
| 11/19/2025 | $4.29 | $4.32 | $4.23 | $4.27 | 19.78M |
| 11/18/2025 | $4.40 | $4.41 | $4.27 | $4.29 | 27.63M |
| 11/17/2025 | $4.30 | $4.41 | $4.25 | $4.41 | 33.21M |
| 11/14/2025 | $4.38 | $4.38 | $4.29 | $4.32 | 27.80M |
| 11/13/2025 | $4.42 | $4.44 | $4.35 | $4.38 | 42.89M |
| 11/12/2025 | $4.46 | $4.46 | $4.39 | $4.40 | 30.63M |
| 11/11/2025 | $4.46 | $4.48 | $4.42 | $4.46 | 42.14M |
| 11/10/2025 | $4.38 | $4.48 | $4.33 | $4.44 | 62.75M |
| 11/7/2025 | $4.33 | $4.37 | $4.31 | $4.36 | 27.29M |
| 11/6/2025 | $4.26 | $4.37 | $4.25 | $4.31 | 66.81M |
| 11/5/2025 | $4.21 | $4.25 | $4.17 | $4.25 | 23.54M |
| 11/4/2025 | $4.22 | $4.27 | $4.20 | $4.21 | 33.72M |
| 11/3/2025 | $4.17 | $4.24 | $4.14 | $4.22 | 31.24M |
| 10/31/2025 | $4.16 | $4.23 | $4.14 | $4.15 | 35.85M |
| 10/30/2025 | $4.22 | $4.22 | $4.15 | $4.15 | 38.66M |
| 10/28/2025 | $4.13 | $4.21 | $4.10 | $4.20 | 53.12M |
| 10/27/2025 | $4.06 | $4.12 | $4.06 | $4.10 | 26.57M |
| 10/24/2025 | $4.05 | $4.05 | $4.01 | $4.03 | 21.13M |
| 10/23/2025 | $4.07 | $4.10 | $4.00 | $4.02 | 25.63M |
| 10/22/2025 | $3.96 | $4.11 | $3.96 | $4.10 | 40.98M |
| 10/21/2025 | $4.00 | $4.02 | $3.98 | $3.98 | 22.14M |
| 10/20/2025 | $3.96 | $3.99 | $3.94 | $3.98 | 14.90M |