6886.HK6886.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $19.81 | $19.98 | $19.20 | $19.40 | 17.37M |
| 1/12/2026 | $19.83 | $19.85 | $19.30 | $19.62 | 11.80M |
| 1/9/2026 | $19.70 | $19.96 | $19.50 | $19.74 | 11.42M |
| 1/8/2026 | $20.50 | $20.50 | $19.46 | $19.72 | 17.57M |
| 1/7/2026 | $21.10 | $21.44 | $20.42 | $20.68 | 24.37M |
| 1/6/2026 | $20.08 | $21.58 | $19.93 | $21.44 | 34.02M |
| 1/5/2026 | $19.23 | $20.30 | $19.23 | $20.08 | 21.49M |
| 1/2/2026 | $19.22 | $19.75 | $18.52 | $19.69 | 2.80M |
| 12/31/2025 | $19.18 | $19.26 | $18.82 | $18.82 | 3.47M |
| 12/30/2025 | $19.37 | $19.37 | $18.94 | $18.98 | 5.14M |
| 12/29/2025 | $19.50 | $20.06 | $19.06 | $19.15 | 10.25M |
| 12/24/2025 | $19.43 | $19.54 | $19.35 | $19.39 | 1.50M |
| 12/23/2025 | $19.56 | $19.94 | $19.38 | $19.49 | 5.84M |
| 12/22/2025 | $19.54 | $19.54 | $19.20 | $19.42 | 5.80M |
| 12/19/2025 | $19.26 | $19.55 | $18.92 | $19.40 | 6.32M |
| 12/18/2025 | $19.33 | $19.50 | $18.88 | $19.24 | 10.63M |
| 12/17/2025 | $19.06 | $20.02 | $18.68 | $19.43 | 14.15M |
| 12/16/2025 | $19.28 | $19.44 | $18.94 | $19.06 | 8.32M |
| 12/15/2025 | $18.90 | $19.40 | $18.66 | $19.20 | 12.42M |
| 12/12/2025 | $18.30 | $18.97 | $18.06 | $18.97 | 17.94M |
| 12/11/2025 | $18.71 | $18.93 | $18.40 | $18.47 | 6.27M |
| 12/10/2025 | $18.53 | $18.84 | $18.33 | $18.70 | 11.87M |
| 12/9/2025 | $19.33 | $19.36 | $18.62 | $18.77 | 13.60M |
| 12/8/2025 | $19.00 | $19.83 | $18.80 | $19.33 | 24.20M |
| 12/5/2025 | $17.51 | $18.46 | $17.51 | $18.38 | 10.78M |
| 12/4/2025 | $17.81 | $17.81 | $17.47 | $17.74 | 5.80M |
| 12/3/2025 | $18.29 | $18.44 | $17.49 | $17.66 | 9.45M |
| 12/2/2025 | $18.49 | $18.49 | $18.13 | $18.29 | 6.29M |
| 12/1/2025 | $18.11 | $18.58 | $18.11 | $18.36 | 2.16M |
| 11/28/2025 | $18.26 | $18.39 | $18.11 | $18.30 | 4.02M |
| 11/27/2025 | $18.25 | $18.49 | $18.08 | $18.26 | 4.14M |
| 11/26/2025 | $18.15 | $18.23 | $18.00 | $18.15 | 4.08M |
| 11/25/2025 | $18.52 | $18.59 | $18.11 | $18.15 | 5.68M |
| 11/24/2025 | $18.24 | $18.52 | $18.14 | $18.28 | 10.27M |
| 11/21/2025 | $18.30 | $18.87 | $18.11 | $18.20 | 7.55M |
| 11/20/2025 | $19.40 | $19.66 | $18.53 | $18.70 | 7.77M |
| 11/19/2025 | $18.90 | $19.30 | $18.71 | $18.88 | 6.70M |
| 11/18/2025 | $18.72 | $19.44 | $18.70 | $18.90 | 6.96M |
| 11/17/2025 | $19.30 | $19.30 | $18.72 | $18.91 | 5.19M |
| 11/14/2025 | $19.65 | $19.81 | $19.19 | $19.24 | 3.63M |
| 11/13/2025 | $19.51 | $19.96 | $19.47 | $19.90 | 7.50M |
| 11/12/2025 | $20.00 | $20.00 | $19.55 | $19.63 | 6.64M |
| 11/11/2025 | $20.28 | $20.38 | $19.63 | $19.88 | 6.17M |
| 11/10/2025 | $19.55 | $20.30 | $19.46 | $20.28 | 11.07M |
| 11/7/2025 | $19.90 | $19.90 | $19.51 | $19.69 | 4.74M |
| 11/6/2025 | $19.00 | $19.98 | $19.00 | $19.89 | 10.89M |
| 11/5/2025 | $18.67 | $19.09 | $18.50 | $18.90 | 8.67M |
| 11/4/2025 | $19.23 | $19.23 | $18.88 | $18.89 | 7.54M |
| 11/3/2025 | $19.73 | $19.78 | $18.90 | $19.11 | 9.18M |
| 10/31/2025 | $20.78 | $20.80 | $19.53 | $19.54 | 20.57M |
| 10/30/2025 | $21.22 | $21.60 | $20.60 | $20.94 | 20.31M |
| 10/28/2025 | $21.00 | $21.20 | $20.64 | $20.78 | 9.40M |
| 10/27/2025 | $21.70 | $21.80 | $20.68 | $21.14 | 18.18M |
| 10/26/2025 | $21.70 | $21.80 | $20.68 | $21.14 | 18.18M |
| 10/24/2025 | $20.78 | $21.20 | $20.50 | $21.14 | 10.40M |
| 10/23/2025 | $20.20 | $20.72 | $19.81 | $20.64 | 13.06M |
| 10/22/2025 | $20.70 | $20.70 | $20.06 | $20.18 | 6.67M |
| 10/21/2025 | $20.54 | $21.08 | $20.30 | $20.40 | 13.08M |
| 10/20/2025 | $20.40 | $20.48 | $19.90 | $20.06 | 5.30M |
| 10/17/2025 | $20.92 | $20.94 | $19.98 | $20.02 | 11.62M |
| 10/16/2025 | $20.48 | $20.92 | $20.24 | $20.84 | 13.66M |
| 10/15/2025 | $19.68 | $20.40 | $19.60 | $20.18 | 13.89M |