6969.HK6969.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11.22 | $11.25 | $10.86 | $10.93 | 16.29M |
| 1/15/2026 | $11.16 | $11.20 | $11.02 | $11.18 | 10.73M |
| 1/14/2026 | $11.23 | $11.25 | $10.94 | $11.15 | 23.19M |
| 1/13/2026 | $11.71 | $11.85 | $11.08 | $11.23 | 25.29M |
| 1/12/2026 | $11.62 | $11.77 | $10.97 | $11.70 | 28.72M |
| 1/9/2026 | $12.04 | $12.05 | $11.74 | $11.79 | 17.88M |
| 1/8/2026 | $12.13 | $12.19 | $11.81 | $12.04 | 6.78M |
| 1/7/2026 | $12.08 | $12.28 | $11.89 | $12.13 | 12.39M |
| 1/6/2026 | $12.21 | $12.50 | $11.61 | $12.05 | 28.29M |
| 1/5/2026 | $12.11 | $12.39 | $11.83 | $12.16 | 12.16M |
| 1/2/2026 | $12.00 | $12.09 | $11.72 | $12.09 | 6.25M |
| 12/31/2025 | $11.93 | $11.97 | $11.75 | $11.91 | 7.34M |
| 12/30/2025 | $12.34 | $12.34 | $11.82 | $11.90 | 15.93M |
| 12/29/2025 | $12.40 | $12.66 | $12.14 | $12.23 | 12.92M |
| 12/24/2025 | $12.29 | $12.45 | $12.03 | $12.32 | 4.27M |
| 12/23/2025 | $12.01 | $12.52 | $12.01 | $12.29 | 8.97M |
| 12/22/2025 | $12.33 | $12.73 | $12.15 | $12.46 | 16.41M |
| 12/19/2025 | $11.91 | $12.37 | $11.75 | $12.20 | 12.19M |
| 12/18/2025 | $12.06 | $12.06 | $11.72 | $11.80 | 7.59M |
| 12/17/2025 | $12.17 | $12.26 | $11.86 | $12.06 | 8.52M |
| 12/16/2025 | $12.40 | $12.40 | $11.97 | $12.17 | 9.41M |
| 12/15/2025 | $12.35 | $12.75 | $12.07 | $12.16 | 13.29M |
| 12/12/2025 | $12.41 | $12.74 | $11.71 | $12.35 | 37.27M |
| 12/11/2025 | $11.50 | $12.55 | $11.42 | $12.37 | 54.81M |
| 12/10/2025 | $12.28 | $12.28 | $11.18 | $11.40 | 50.17M |
| 12/9/2025 | $12.50 | $12.50 | $12.10 | $12.28 | 12.43M |
| 12/8/2025 | $12.97 | $12.97 | $12.27 | $12.36 | 19.66M |
| 12/5/2025 | $12.94 | $13.09 | $12.77 | $12.95 | 4.32M |
| 12/4/2025 | $12.96 | $13.15 | $12.84 | $12.92 | 5.99M |
| 12/3/2025 | $13.09 | $13.22 | $12.82 | $12.90 | 7.30M |
| 12/2/2025 | $13.32 | $13.48 | $13.04 | $13.11 | 14.58M |
| 12/1/2025 | $13.33 | $13.95 | $13.23 | $13.31 | 19.63M |
| 11/28/2025 | $13.38 | $13.85 | $13.28 | $13.30 | 19.35M |
| 11/27/2025 | $12.90 | $13.71 | $12.76 | $13.38 | 34.38M |
| 11/26/2025 | $12.38 | $13.14 | $12.38 | $12.80 | 23.39M |
| 11/25/2025 | $12.11 | $12.54 | $12.11 | $12.39 | 10.93M |
| 11/24/2025 | $12.16 | $12.37 | $11.97 | $12.23 | 11.42M |
| 11/21/2025 | $11.94 | $12.07 | $11.74 | $11.96 | 11.19M |
| 11/20/2025 | $12.17 | $12.25 | $11.85 | $12.06 | 11.99M |
| 11/19/2025 | $11.99 | $12.10 | $11.73 | $12.03 | 16.13M |
| 11/18/2025 | $12.47 | $12.47 | $11.71 | $11.89 | 32.17M |
| 11/17/2025 | $12.93 | $13.11 | $12.32 | $12.47 | 18.80M |
| 11/14/2025 | $13.02 | $13.24 | $12.80 | $12.88 | 13.45M |
| 11/13/2025 | $13.18 | $13.37 | $13.01 | $13.06 | 12.36M |
| 11/12/2025 | $12.92 | $13.54 | $12.80 | $13.10 | 21.79M |
| 11/11/2025 | $13.00 | $13.15 | $12.72 | $12.94 | 9.25M |
| 11/10/2025 | $13.00 | $13.21 | $12.55 | $13.00 | 22.96M |
| 11/7/2025 | $12.68 | $13.13 | $12.40 | $12.75 | 25.18M |
| 11/6/2025 | $12.68 | $12.69 | $12.18 | $12.66 | 28.53M |
| 11/5/2025 | $12.62 | $12.65 | $12.28 | $12.60 | 18.21M |
| 11/4/2025 | $13.32 | $13.32 | $12.51 | $12.62 | 28.32M |
| 11/3/2025 | $13.19 | $13.31 | $12.82 | $13.27 | 12.69M |
| 10/31/2025 | $13.29 | $13.29 | $12.86 | $13.09 | 25.46M |
| 10/30/2025 | $13.80 | $13.84 | $13.13 | $13.34 | 34.27M |
| 10/28/2025 | $14.07 | $14.17 | $13.60 | $13.74 | 21.68M |
| 10/27/2025 | $14.17 | $14.36 | $13.85 | $14.07 | 23.07M |
| 10/26/2025 | $14.17 | $14.36 | $13.85 | $14.07 | 23.07M |
| 10/24/2025 | $14.20 | $14.44 | $13.78 | $14.13 | 32.40M |
| 10/23/2025 | $14.39 | $14.48 | $14.04 | $14.28 | 32.40M |
| 10/22/2025 | $15.05 | $15.05 | $14.16 | $14.37 | 53.21M |
| 10/21/2025 | $15.70 | $15.77 | $15.05 | $15.05 | 14.24M |
| 10/20/2025 | $15.32 | $15.76 | $15.20 | $15.55 | 10.95M |