6818.HK6818.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.33 | $3.39 | $3.23 | $3.25 | 21.14M |
| 1/15/2026 | $3.43 | $3.47 | $3.32 | $3.33 | 30.06M |
| 1/14/2026 | $3.62 | $3.62 | $3.55 | $3.57 | 14.18M |
| 1/13/2026 | $3.59 | $3.62 | $3.56 | $3.61 | 17.77M |
| 1/12/2026 | $3.54 | $3.59 | $3.52 | $3.59 | 14.74M |
| 1/9/2026 | $3.57 | $3.60 | $3.55 | $3.58 | 8.60M |
| 1/8/2026 | $3.61 | $3.61 | $3.55 | $3.59 | 12.20M |
| 1/7/2026 | $3.61 | $3.63 | $3.57 | $3.60 | 8.50M |
| 1/6/2026 | $3.61 | $3.63 | $3.55 | $3.60 | 14.48M |
| 1/5/2026 | $3.63 | $3.66 | $3.56 | $3.62 | 15.34M |
| 1/2/2026 | $3.62 | $3.66 | $3.59 | $3.66 | 4.92M |
| 12/31/2025 | $3.61 | $3.64 | $3.59 | $3.64 | 4.65M |
| 12/30/2025 | $3.67 | $3.67 | $3.60 | $3.61 | 9.60M |
| 12/29/2025 | $3.65 | $3.70 | $3.60 | $3.67 | 24.31M |
| 12/24/2025 | $3.70 | $3.74 | $3.66 | $3.68 | 3.94M |
| 12/23/2025 | $3.65 | $3.75 | $3.65 | $3.72 | 8.61M |
| 12/22/2025 | $3.71 | $3.71 | $3.66 | $3.69 | 9.02M |
| 12/19/2025 | $3.74 | $3.78 | $3.67 | $3.71 | 32.49M |
| 12/18/2025 | $3.69 | $3.73 | $3.66 | $3.71 | 16.96M |
| 12/17/2025 | $3.68 | $3.75 | $3.66 | $3.71 | 18.23M |
| 12/16/2025 | $3.76 | $3.78 | $3.70 | $3.72 | 34.95M |
| 12/15/2025 | $3.66 | $3.78 | $3.64 | $3.76 | 47.55M |
| 12/12/2025 | $3.65 | $3.71 | $3.61 | $3.66 | 61.38M |
| 12/11/2025 | $3.62 | $3.66 | $3.59 | $3.65 | 33.52M |
| 12/10/2025 | $3.59 | $3.63 | $3.55 | $3.63 | 24.87M |
| 12/9/2025 | $3.56 | $3.63 | $3.56 | $3.59 | 22.95M |
| 12/8/2025 | $3.60 | $3.61 | $3.57 | $3.58 | 21.25M |
| 12/5/2025 | $3.67 | $3.68 | $3.57 | $3.59 | 24.42M |
| 12/4/2025 | $3.65 | $3.68 | $3.61 | $3.66 | 12.91M |
| 12/3/2025 | $3.69 | $3.71 | $3.59 | $3.64 | 29.55M |
| 12/2/2025 | $3.68 | $3.73 | $3.67 | $3.72 | 26.76M |
| 12/1/2025 | $3.78 | $3.79 | $3.62 | $3.68 | 36.42M |
| 11/28/2025 | $3.77 | $3.82 | $3.75 | $3.80 | 26.93M |
| 11/27/2025 | $3.78 | $3.88 | $3.75 | $3.79 | 38.44M |
| 11/26/2025 | $3.73 | $3.81 | $3.73 | $3.78 | 44.81M |
| 11/25/2025 | $3.72 | $3.76 | $3.68 | $3.73 | 117.97M |
| 11/24/2025 | $3.59 | $3.76 | $3.54 | $3.76 | 262.34M |
| 11/21/2025 | $3.69 | $3.69 | $3.54 | $3.56 | 39.98M |
| 11/20/2025 | $3.64 | $3.72 | $3.63 | $3.69 | 38.20M |
| 11/19/2025 | $3.61 | $3.70 | $3.60 | $3.64 | 50.60M |
| 11/18/2025 | $3.60 | $3.63 | $3.54 | $3.61 | 55.17M |
| 11/17/2025 | $3.52 | $3.61 | $3.48 | $3.61 | 35.63M |
| 11/14/2025 | $3.51 | $3.55 | $3.50 | $3.50 | 40.17M |
| 11/13/2025 | $3.53 | $3.55 | $3.51 | $3.53 | 41.66M |
| 11/12/2025 | $3.47 | $3.56 | $3.47 | $3.53 | 42.67M |
| 11/11/2025 | $3.45 | $3.49 | $3.43 | $3.48 | 44.52M |
| 11/10/2025 | $3.39 | $3.46 | $3.34 | $3.45 | 20.19M |
| 11/7/2025 | $3.33 | $3.39 | $3.33 | $3.37 | 17.13M |
| 11/6/2025 | $3.33 | $3.35 | $3.29 | $3.31 | 25.79M |
| 11/5/2025 | $3.34 | $3.34 | $3.28 | $3.33 | 21.29M |
| 11/4/2025 | $3.24 | $3.35 | $3.24 | $3.34 | 28.65M |
| 11/3/2025 | $3.19 | $3.25 | $3.15 | $3.24 | 35.88M |
| 10/31/2025 | $3.33 | $3.37 | $3.19 | $3.19 | 34.29M |
| 10/30/2025 | $3.41 | $3.41 | $3.33 | $3.37 | 19.54M |
| 10/28/2025 | $3.44 | $3.45 | $3.39 | $3.42 | 11.22M |
| 10/27/2025 | $3.40 | $3.47 | $3.39 | $3.42 | 15.61M |
| 10/26/2025 | $3.40 | $3.47 | $3.39 | $3.42 | 15.61M |
| 10/24/2025 | $3.44 | $3.45 | $3.39 | $3.40 | 13.38M |
| 10/23/2025 | $3.43 | $3.46 | $3.41 | $3.45 | 13.38M |
| 10/22/2025 | $3.39 | $3.45 | $3.36 | $3.43 | 14.47M |
| 10/21/2025 | $3.38 | $3.40 | $3.37 | $3.40 | 7.91M |
| 10/20/2025 | $3.40 | $3.40 | $3.34 | $3.37 | 12.99M |