6881.HK6881.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $10.91 | $10.96 | $10.86 | $10.91 | 398,500 |
| 1/15/2026 | $10.91 | $11.03 | $10.60 | $10.85 | 25.45M |
| 1/14/2026 | $10.93 | $11.30 | $10.88 | $10.95 | 33.11M |
| 1/13/2026 | $11.06 | $11.18 | $10.91 | $10.98 | 23.08M |
| 1/12/2026 | $10.93 | $11.00 | $10.60 | $11.00 | 22.46M |
| 1/9/2026 | $10.90 | $11.07 | $10.75 | $10.90 | 17.67M |
| 1/8/2026 | $11.24 | $11.30 | $10.72 | $10.90 | 25.65M |
| 1/7/2026 | $11.29 | $11.43 | $11.18 | $11.36 | 51.31M |
| 1/6/2026 | $10.54 | $11.44 | $10.54 | $11.33 | 71.48M |
| 1/5/2026 | $10.25 | $10.66 | $10.22 | $10.52 | 36.13M |
| 1/2/2026 | $10.05 | $10.44 | $9.98 | $10.43 | 8.78M |
| 12/31/2025 | $10.01 | $10.10 | $9.95 | $10.03 | 11.65M |
| 12/30/2025 | $10.22 | $10.26 | $10.01 | $10.04 | 20.79M |
| 12/29/2025 | $10.33 | $10.51 | $10.18 | $10.19 | 18.69M |
| 12/24/2025 | $10.35 | $10.35 | $10.17 | $10.26 | 7.18M |
| 12/23/2025 | $10.40 | $10.45 | $10.24 | $10.28 | 14.21M |
| 12/22/2025 | $10.37 | $10.48 | $10.28 | $10.39 | 12.73M |
| 12/19/2025 | $10.30 | $10.43 | $10.23 | $10.36 | 27.53M |
| 12/18/2025 | $10.43 | $10.45 | $10.14 | $10.30 | 26.24M |
| 12/17/2025 | $10.20 | $10.50 | $10.06 | $10.45 | 24.99M |
| 12/16/2025 | $10.52 | $10.65 | $10.14 | $10.22 | 30.42M |
| 12/15/2025 | $10.64 | $10.79 | $10.40 | $10.47 | 43.47M |
| 12/12/2025 | $10.14 | $10.75 | $10.08 | $10.75 | 54.54M |
| 12/11/2025 | $10.18 | $10.18 | $10.01 | $10.05 | 18.36M |
| 12/10/2025 | $10.34 | $10.36 | $10.01 | $10.18 | 28.60M |
| 12/9/2025 | $10.62 | $10.68 | $10.23 | $10.34 | 20.58M |
| 12/8/2025 | $10.72 | $11.05 | $10.55 | $10.61 | 49.41M |
| 12/5/2025 | $10.21 | $10.59 | $10.11 | $10.47 | 20.69M |
| 12/4/2025 | $10.21 | $10.23 | $10.09 | $10.21 | 6.76M |
| 12/3/2025 | $10.33 | $10.44 | $10.06 | $10.14 | 11.36M |
| 12/2/2025 | $10.29 | $10.35 | $10.19 | $10.27 | 11.83M |
| 12/1/2025 | $10.15 | $10.29 | $10.15 | $10.26 | 8.36M |
| 11/28/2025 | $10.13 | $10.22 | $10.06 | $10.18 | 12.44M |
| 11/27/2025 | $10.19 | $10.27 | $10.09 | $10.13 | 11.12M |
| 11/26/2025 | $10.15 | $10.23 | $10.10 | $10.13 | 11.85M |
| 11/25/2025 | $10.32 | $10.35 | $10.08 | $10.15 | 19.88M |
| 11/24/2025 | $10.12 | $10.26 | $9.98 | $10.17 | 27.87M |
| 11/21/2025 | $10.48 | $10.55 | $10.09 | $10.11 | 32.34M |
| 11/20/2025 | $11.09 | $11.22 | $10.57 | $10.62 | 31.15M |
| 11/19/2025 | $10.60 | $10.69 | $10.45 | $10.60 | 15.58M |
| 11/18/2025 | $10.80 | $10.84 | $10.48 | $10.60 | 22.37M |
| 11/17/2025 | $10.82 | $10.86 | $10.65 | $10.82 | 17.48M |
| 11/14/2025 | $11.20 | $11.20 | $10.82 | $10.84 | 23.48M |
| 11/13/2025 | $11.17 | $11.32 | $11.10 | $11.30 | 20.80M |
| 11/12/2025 | $11.24 | $11.30 | $11.00 | $11.12 | 14.13M |
| 11/11/2025 | $11.27 | $11.32 | $11.04 | $11.23 | 15.40M |
| 11/10/2025 | $11.16 | $11.29 | $10.92 | $11.24 | 23.98M |
| 11/7/2025 | $11.24 | $11.26 | $11.06 | $11.10 | 12.64M |
| 11/6/2025 | $11.07 | $11.38 | $11.07 | $11.37 | 18.07M |
| 11/5/2025 | $10.96 | $11.04 | $10.72 | $10.98 | 18.84M |
| 11/4/2025 | $11.26 | $11.26 | $10.97 | $10.99 | 20.32M |
| 11/3/2025 | $11.19 | $11.27 | $10.97 | $11.23 | 18.34M |
| 10/31/2025 | $11.60 | $11.60 | $11.16 | $11.18 | 48.36M |
| 10/30/2025 | $12.05 | $12.05 | $11.40 | $11.58 | 51.30M |
| 10/28/2025 | $11.98 | $12.07 | $11.68 | $11.77 | 22.25M |
| 10/27/2025 | $12.00 | $12.30 | $11.80 | $11.98 | 67.91M |
| 10/26/2025 | $12.00 | $12.30 | $11.80 | $11.98 | 67.91M |
| 10/24/2025 | $11.57 | $11.85 | $11.50 | $11.80 | 31.86M |
| 10/23/2025 | $11.33 | $11.53 | $11.12 | $11.48 | 31.86M |
| 10/22/2025 | $11.55 | $11.57 | $11.27 | $11.32 | 14.93M |
| 10/21/2025 | $11.36 | $11.77 | $11.33 | $11.51 | 36.25M |
| 10/20/2025 | $11.50 | $11.50 | $11.15 | $11.23 | 26.61M |