6806.HK6806.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.25 | $3.31 | $3.22 | $3.22 | 8.28M |
| 1/15/2026 | $3.21 | $3.29 | $3.21 | $3.25 | 15.84M |
| 1/14/2026 | $3.27 | $3.32 | $3.20 | $3.22 | 21.25M |
| 1/13/2026 | $3.29 | $3.37 | $3.24 | $3.24 | 19.67M |
| 1/12/2026 | $3.28 | $3.29 | $3.20 | $3.28 | 18.41M |
| 1/9/2026 | $3.26 | $3.30 | $3.21 | $3.25 | 15.53M |
| 1/8/2026 | $3.34 | $3.34 | $3.20 | $3.23 | 19.30M |
| 1/7/2026 | $3.36 | $3.38 | $3.30 | $3.32 | 25.12M |
| 1/6/2026 | $3.15 | $3.40 | $3.15 | $3.37 | 52.71M |
| 1/5/2026 | $3.09 | $3.20 | $3.07 | $3.15 | 25.65M |
| 1/2/2026 | $3.04 | $3.14 | $3.01 | $3.13 | 2.97M |
| 12/31/2025 | $3.03 | $3.05 | $3.00 | $3.04 | 5.38M |
| 12/30/2025 | $3.05 | $3.07 | $3.02 | $3.02 | 10.90M |
| 12/29/2025 | $3.11 | $3.15 | $3.02 | $3.02 | 22.21M |
| 12/24/2025 | $3.09 | $3.11 | $3.07 | $3.10 | 2.61M |
| 12/23/2025 | $3.15 | $3.15 | $3.07 | $3.07 | 5.75M |
| 12/22/2025 | $3.12 | $3.17 | $3.10 | $3.12 | 8.70M |
| 12/19/2025 | $3.13 | $3.18 | $3.11 | $3.13 | 12.73M |
| 12/18/2025 | $3.14 | $3.14 | $3.07 | $3.12 | 8.55M |
| 12/17/2025 | $3.08 | $3.15 | $3.04 | $3.12 | 10.94M |
| 12/16/2025 | $3.10 | $3.11 | $3.05 | $3.06 | 14.89M |
| 12/15/2025 | $3.03 | $3.15 | $3.01 | $3.08 | 21.01M |
| 12/12/2025 | $2.99 | $3.06 | $2.94 | $3.06 | 42.31M |
| 12/11/2025 | $3.00 | $3.00 | $2.96 | $2.98 | 10.25M |
| 12/10/2025 | $3.08 | $3.08 | $2.96 | $2.97 | 29.97M |
| 12/9/2025 | $3.21 | $3.21 | $3.05 | $3.07 | 15.98M |
| 12/8/2025 | $3.18 | $3.27 | $3.17 | $3.18 | 23.24M |
| 12/5/2025 | $3.06 | $3.14 | $3.03 | $3.13 | 13.00M |
| 12/4/2025 | $3.06 | $3.08 | $3.02 | $3.05 | 7.49M |
| 12/3/2025 | $3.08 | $3.12 | $3.03 | $3.04 | 6.45M |
| 12/2/2025 | $3.12 | $3.14 | $3.06 | $3.09 | 11.39M |
| 12/1/2025 | $3.10 | $3.12 | $3.09 | $3.10 | 4.79M |
| 11/28/2025 | $3.08 | $3.10 | $3.06 | $3.10 | 5.35M |
| 11/27/2025 | $3.10 | $3.13 | $3.07 | $3.07 | 6.73M |
| 11/26/2025 | $3.10 | $3.12 | $3.07 | $3.08 | 6.71M |
| 11/25/2025 | $3.06 | $3.12 | $3.05 | $3.07 | 11.47M |
| 11/24/2025 | $3.08 | $3.09 | $3.03 | $3.06 | 10.61M |
| 11/21/2025 | $3.18 | $3.19 | $3.02 | $3.05 | 24.37M |
| 11/20/2025 | $3.32 | $3.35 | $3.20 | $3.22 | 20.30M |
| 11/19/2025 | $3.18 | $3.21 | $3.15 | $3.19 | 10.51M |
| 11/18/2025 | $3.27 | $3.27 | $3.14 | $3.16 | 20.08M |
| 11/17/2025 | $3.28 | $3.31 | $3.22 | $3.27 | 10.63M |
| 11/14/2025 | $3.35 | $3.36 | $3.28 | $3.29 | 11.35M |
| 11/13/2025 | $3.35 | $3.41 | $3.31 | $3.39 | 15.59M |
| 11/12/2025 | $3.39 | $3.41 | $3.32 | $3.33 | 17.26M |
| 11/11/2025 | $3.48 | $3.48 | $3.37 | $3.38 | 11.79M |
| 11/10/2025 | $3.40 | $3.47 | $3.33 | $3.46 | 20.45M |
| 11/7/2025 | $3.37 | $3.41 | $3.35 | $3.38 | 11.93M |
| 11/6/2025 | $3.32 | $3.41 | $3.32 | $3.38 | 16.13M |
| 11/5/2025 | $3.36 | $3.36 | $3.25 | $3.30 | 18.43M |
| 11/4/2025 | $3.44 | $3.44 | $3.32 | $3.34 | 20.30M |
| 11/3/2025 | $3.44 | $3.47 | $3.38 | $3.42 | 18.08M |
| 10/31/2025 | $3.39 | $3.52 | $3.37 | $3.42 | 52.99M |
| 10/30/2025 | $3.41 | $3.43 | $3.29 | $3.35 | 26.31M |
| 10/28/2025 | $3.44 | $3.44 | $3.35 | $3.36 | 15.57M |
| 10/27/2025 | $3.46 | $3.51 | $3.42 | $3.42 | 22.32M |
| 10/26/2025 | $3.46 | $3.51 | $3.42 | $3.42 | 22.32M |
| 10/24/2025 | $3.34 | $3.43 | $3.31 | $3.43 | 24.99M |
| 10/23/2025 | $3.30 | $3.33 | $3.23 | $3.33 | 24.99M |
| 10/22/2025 | $3.30 | $3.31 | $3.25 | $3.31 | 18.94M |
| 10/21/2025 | $3.30 | $3.41 | $3.29 | $3.30 | 52.88M |
| 10/20/2025 | $3.29 | $3.31 | $3.23 | $3.27 | 16.86M |