6865.HK6865.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.18 | $10.40 | $10.05 | $10.20 | 2.41M |
| 1/14/2026 | $10.28 | $10.49 | $10.07 | $10.20 | 3.50M |
| 1/13/2026 | $10.45 | $10.51 | $10.20 | $10.30 | 3.65M |
| 1/12/2026 | $10.00 | $10.30 | $9.90 | $10.30 | 3.93M |
| 1/9/2026 | $10.17 | $10.41 | $9.86 | $9.97 | 7.78M |
| 1/8/2026 | $10.23 | $10.43 | $10.14 | $10.34 | 4.24M |
| 1/7/2026 | $10.38 | $10.38 | $10.16 | $10.24 | 4.15M |
| 1/6/2026 | $9.89 | $10.38 | $9.86 | $10.28 | 6.93M |
| 1/5/2026 | $9.71 | $9.90 | $9.58 | $9.86 | 4.05M |
| 1/2/2026 | $9.63 | $9.90 | $9.40 | $9.78 | 1.77M |
| 12/31/2025 | $9.57 | $9.65 | $9.36 | $9.43 | 1.60M |
| 12/30/2025 | $9.69 | $9.69 | $9.41 | $9.57 | 4.20M |
| 12/29/2025 | $9.84 | $10.00 | $9.50 | $9.55 | 10.17M |
| 12/24/2025 | $9.84 | $9.96 | $9.71 | $9.87 | 2.78M |
| 12/23/2025 | $9.95 | $9.95 | $9.76 | $9.84 | 1.24M |
| 12/22/2025 | $9.84 | $9.98 | $9.81 | $9.94 | 2.46M |
| 12/19/2025 | $9.76 | $9.92 | $9.74 | $9.84 | 5.19M |
| 12/18/2025 | $9.72 | $9.83 | $9.62 | $9.72 | 2.06M |
| 12/17/2025 | $9.59 | $9.77 | $9.54 | $9.70 | 1.76M |
| 12/16/2025 | $9.88 | $9.88 | $9.50 | $9.60 | 3.89M |
| 12/15/2025 | $9.70 | $10.08 | $9.70 | $9.83 | 2.46M |
| 12/12/2025 | $9.82 | $9.89 | $9.57 | $9.78 | 3.48M |
| 12/11/2025 | $9.76 | $9.92 | $9.49 | $9.60 | 4.95M |
| 12/10/2025 | $10.07 | $10.07 | $9.62 | $9.76 | 4.29M |
| 12/9/2025 | $10.31 | $10.31 | $9.88 | $10.01 | 5.05M |
| 12/8/2025 | $10.25 | $10.33 | $10.16 | $10.28 | 1.90M |
| 12/5/2025 | $10.26 | $10.28 | $10.10 | $10.20 | 1.29M |
| 12/4/2025 | $10.29 | $10.36 | $10.18 | $10.22 | 2.20M |
| 12/3/2025 | $10.43 | $10.43 | $10.15 | $10.22 | 4.95M |
| 12/2/2025 | $10.52 | $10.52 | $10.26 | $10.43 | 2.72M |
| 12/1/2025 | $10.39 | $10.58 | $10.39 | $10.45 | 2.12M |
| 11/28/2025 | $10.50 | $10.57 | $10.31 | $10.45 | 2.97M |
| 11/27/2025 | $10.57 | $10.67 | $10.43 | $10.46 | 3.52M |
| 11/26/2025 | $10.66 | $10.83 | $10.48 | $10.48 | 4.89M |
| 11/25/2025 | $10.77 | $10.90 | $10.45 | $10.53 | 5.30M |
| 11/24/2025 | $10.77 | $10.93 | $10.51 | $10.65 | 4.98M |
| 11/21/2025 | $11.34 | $11.34 | $10.72 | $10.78 | 7.70M |
| 11/20/2025 | $11.96 | $11.96 | $11.40 | $11.47 | 3.43M |
| 11/19/2025 | $12.04 | $12.09 | $11.55 | $11.76 | 2.94M |
| 11/18/2025 | $12.38 | $12.44 | $11.76 | $11.91 | 4.58M |
| 11/17/2025 | $12.68 | $12.79 | $12.12 | $12.27 | 3.94M |
| 11/14/2025 | $12.95 | $13.08 | $12.52 | $12.60 | 3.98M |
| 11/13/2025 | $12.60 | $13.18 | $12.54 | $12.85 | 12.10M |
| 11/12/2025 | $13.30 | $13.30 | $12.30 | $12.60 | 9.02M |
| 11/11/2025 | $13.49 | $13.76 | $13.16 | $13.35 | 5.39M |
| 11/10/2025 | $13.20 | $13.86 | $13.20 | $13.30 | 11.65M |
| 11/7/2025 | $12.03 | $13.21 | $11.94 | $13.20 | 17.24M |
| 11/6/2025 | $12.18 | $12.44 | $12.00 | $12.11 | 5.02M |
| 11/5/2025 | $12.20 | $12.20 | $11.63 | $12.04 | 4.50M |
| 11/4/2025 | $12.21 | $12.40 | $11.90 | $12.06 | 3.08M |
| 11/3/2025 | $12.50 | $12.50 | $11.93 | $12.31 | 3.27M |
| 10/31/2025 | $12.48 | $12.63 | $12.00 | $12.22 | 6.26M |
| 10/30/2025 | $12.50 | $12.82 | $12.26 | $12.48 | 11.59M |
| 10/28/2025 | $11.15 | $12.20 | $11.10 | $12.15 | 34.67M |
| 10/27/2025 | $10.90 | $11.16 | $10.77 | $10.82 | 34.67M |
| 10/26/2025 | $10.90 | $11.16 | $10.77 | $10.82 | 6.28M |
| 10/24/2025 | $10.80 | $10.89 | $10.68 | $10.82 | 3.42M |
| 10/23/2025 | $10.65 | $10.76 | $10.29 | $10.76 | 4.45M |
| 10/22/2025 | $10.90 | $10.90 | $10.55 | $10.65 | 3.78M |
| 10/21/2025 | $10.95 | $11.13 | $10.84 | $10.89 | 2.36M |
| 10/20/2025 | $11.16 | $11.33 | $10.71 | $10.86 | 8.55M |
| 10/17/2025 | $11.56 | $11.68 | $10.95 | $11.15 | 10.18M |