6862.HK6862.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $15.77 | $15.90 | $15.39 | $15.48 | 23.94M |
| 1/15/2026 | $15.76 | $15.85 | $15.42 | $15.64 | 28.24M |
| 1/14/2026 | $15.25 | $15.94 | $15.25 | $15.74 | 123.58M |
| 1/13/2026 | $14.76 | $14.77 | $14.36 | $14.42 | 19.02M |
| 1/12/2026 | $14.01 | $14.77 | $14.01 | $14.77 | 39.94M |
| 1/9/2026 | $13.98 | $14.07 | $13.85 | $13.99 | 15.44M |
| 1/8/2026 | $14.20 | $14.27 | $13.85 | $13.99 | 20.51M |
| 1/7/2026 | $14.13 | $14.34 | $14.05 | $14.27 | 12.91M |
| 1/6/2026 | $14.18 | $14.31 | $14.08 | $14.13 | 21.05M |
| 1/5/2026 | $14.40 | $14.88 | $14.21 | $14.24 | 27.45M |
| 1/2/2026 | $14.25 | $14.45 | $14.16 | $14.41 | 6.96M |
| 12/31/2025 | $14.35 | $14.43 | $14.18 | $14.25 | 6.07M |
| 12/30/2025 | $14.30 | $14.47 | $14.27 | $14.35 | 10.03M |
| 12/29/2025 | $14.62 | $14.76 | $14.30 | $14.35 | 17.68M |
| 12/24/2025 | $14.73 | $14.81 | $14.58 | $14.61 | 8.03M |
| 12/23/2025 | $14.90 | $14.96 | $14.73 | $14.84 | 13.95M |
| 12/22/2025 | $14.80 | $14.86 | $14.66 | $14.85 | 18.01M |
| 12/19/2025 | $14.58 | $14.79 | $14.45 | $14.77 | 17.64M |
| 12/18/2025 | $14.53 | $14.62 | $14.42 | $14.59 | 14.21M |
| 12/17/2025 | $14.62 | $14.88 | $14.51 | $14.58 | 28.19M |
| 12/16/2025 | $14.64 | $14.73 | $14.43 | $14.66 | 27.21M |
| 12/15/2025 | $14.36 | $14.74 | $14.22 | $14.60 | 31.95M |
| 12/12/2025 | $14.00 | $14.66 | $14.00 | $14.42 | 51.27M |
| 12/11/2025 | $14.15 | $14.20 | $13.87 | $14.02 | 14.66M |
| 12/10/2025 | $13.50 | $14.12 | $13.49 | $14.10 | 27.13M |
| 12/9/2025 | $13.54 | $13.73 | $13.53 | $13.63 | 17.21M |
| 12/8/2025 | $13.66 | $13.84 | $13.57 | $13.60 | 13.92M |
| 12/5/2025 | $13.72 | $13.87 | $13.63 | $13.66 | 20.81M |
| 12/4/2025 | $14.02 | $14.07 | $13.73 | $13.88 | 14.14M |
| 12/3/2025 | $14.14 | $14.14 | $13.90 | $14.02 | 14.57M |
| 12/2/2025 | $14.14 | $14.35 | $14.04 | $14.14 | 29.33M |
| 12/1/2025 | $13.79 | $14.14 | $13.76 | $14.07 | 29.44M |
| 11/28/2025 | $13.75 | $13.78 | $13.55 | $13.75 | 10.23M |
| 11/27/2025 | $13.62 | $13.75 | $13.47 | $13.71 | 11.80M |
| 11/26/2025 | $13.68 | $13.83 | $13.60 | $13.63 | 14.75M |
| 11/25/2025 | $13.27 | $13.65 | $13.27 | $13.57 | 23.19M |
| 11/24/2025 | $13.28 | $13.35 | $13.02 | $13.24 | 21.64M |
| 11/21/2025 | $13.59 | $13.59 | $13.11 | $13.17 | 21.94M |
| 11/20/2025 | $13.48 | $13.60 | $13.39 | $13.59 | 15.34M |
| 11/19/2025 | $13.62 | $13.65 | $13.35 | $13.46 | 14.66M |
| 11/18/2025 | $13.67 | $13.80 | $13.48 | $13.60 | 19.36M |
| 11/17/2025 | $14.02 | $14.02 | $13.75 | $13.84 | 16.64M |
| 11/14/2025 | $13.97 | $14.28 | $13.86 | $13.97 | 22.66M |
| 11/13/2025 | $13.96 | $14.16 | $13.80 | $14.07 | 28.58M |
| 11/12/2025 | $13.83 | $14.12 | $13.79 | $13.96 | 37.58M |
| 11/11/2025 | $13.75 | $13.80 | $13.50 | $13.78 | 21.67M |
| 11/10/2025 | $13.07 | $13.75 | $13.04 | $13.70 | 58.05M |
| 11/7/2025 | $13.00 | $13.09 | $12.92 | $13.06 | 14.08M |
| 11/6/2025 | $12.81 | $13.06 | $12.78 | $13.05 | 18.06M |
| 11/5/2025 | $12.68 | $12.94 | $12.49 | $12.80 | 18.58M |
| 11/4/2025 | $12.75 | $12.87 | $12.66 | $12.70 | 13.53M |
| 11/3/2025 | $12.86 | $12.90 | $12.72 | $12.85 | 9.37M |
| 10/31/2025 | $12.85 | $13.00 | $12.77 | $12.80 | 12.88M |
| 10/30/2025 | $13.10 | $13.17 | $12.78 | $12.83 | 25.13M |
| 10/28/2025 | $13.35 | $13.35 | $13.00 | $13.05 | 16.12M |
| 10/27/2025 | $13.28 | $13.35 | $13.13 | $13.22 | 15.79M |
| 10/24/2025 | $13.20 | $13.22 | $13.05 | $13.16 | 11.80M |
| 10/23/2025 | $13.05 | $13.20 | $12.86 | $13.16 | 16.38M |
| 10/22/2025 | $13.02 | $13.14 | $12.95 | $13.07 | 9.16M |
| 10/21/2025 | $13.13 | $13.20 | $12.98 | $13.02 | 16.08M |
| 10/20/2025 | $13.15 | $13.19 | $13.06 | $13.07 | 13.81M |