6979.HK6979.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.51 | $8.51 | $8.34 | $8.35 | 3.06M |
| 1/14/2026 | $8.28 | $8.48 | $8.20 | $8.40 | 8.47M |
| 1/13/2026 | $8.37 | $8.41 | $8.25 | $8.28 | 2.62M |
| 1/12/2026 | $8.36 | $8.39 | $8.13 | $8.28 | 4.37M |
| 1/9/2026 | $8.32 | $8.42 | $8.16 | $8.23 | 2.48M |
| 1/8/2026 | $8.28 | $8.28 | $8.08 | $8.24 | 2.40M |
| 1/7/2026 | $8.48 | $8.51 | $8.18 | $8.20 | 3.42M |
| 1/6/2026 | $8.63 | $8.85 | $8.31 | $8.40 | 7.56M |
| 1/5/2026 | $8.81 | $8.85 | $8.60 | $8.80 | 3.59M |
| 1/2/2026 | $8.80 | $8.97 | $8.61 | $8.69 | 334,200 |
| 12/31/2025 | $8.84 | $8.89 | $8.64 | $8.68 | 1.27M |
| 12/30/2025 | $8.58 | $8.85 | $8.30 | $8.83 | 8.54M |
| 12/29/2025 | $8.96 | $8.96 | $8.53 | $8.66 | 7.20M |
| 12/24/2025 | $8.75 | $8.87 | $8.60 | $8.86 | 3.25M |
| 12/23/2025 | $8.35 | $8.69 | $8.27 | $8.66 | 9.53M |
| 12/22/2025 | $8.05 | $8.57 | $7.93 | $8.26 | 11.05M |
| 12/19/2025 | $7.81 | $8.00 | $7.81 | $8.00 | 1.64M |
| 12/18/2025 | $7.94 | $7.95 | $7.78 | $7.87 | 2.10M |
| 12/17/2025 | $7.78 | $7.88 | $7.70 | $7.80 | 1.66M |
| 12/16/2025 | $7.96 | $7.96 | $7.77 | $7.78 | 2.63M |
| 12/15/2025 | $8.00 | $8.18 | $7.88 | $7.91 | 9.03M |
| 12/12/2025 | $7.76 | $8.02 | $7.71 | $7.90 | 6.05M |
| 12/11/2025 | $7.97 | $7.97 | $7.67 | $7.75 | 3.33M |
| 12/10/2025 | $8.17 | $8.19 | $7.83 | $7.89 | 7.47M |
| 12/9/2025 | $8.30 | $8.30 | $7.85 | $8.00 | 8.30M |
| 12/8/2025 | $8.27 | $8.37 | $8.07 | $8.14 | 6.42M |
| 12/5/2025 | $7.89 | $8.19 | $7.73 | $8.18 | 6.48M |
| 12/4/2025 | $7.98 | $7.98 | $7.80 | $7.89 | 3.45M |
| 12/3/2025 | $8.14 | $8.15 | $8.00 | $8.03 | 5.45M |
| 12/2/2025 | $8.19 | $8.28 | $8.10 | $8.15 | 6.49M |
| 12/1/2025 | $8.28 | $8.44 | $8.13 | $8.19 | 5.93M |
| 11/28/2025 | $8.41 | $8.43 | $8.26 | $8.26 | 2.69M |
| 11/27/2025 | $8.56 | $8.56 | $8.37 | $8.41 | 2.39M |
| 11/26/2025 | $8.35 | $8.52 | $8.22 | $8.43 | 2.90M |
| 11/25/2025 | $8.54 | $8.59 | $8.32 | $8.35 | 5.45M |
| 11/24/2025 | $8.48 | $8.70 | $8.46 | $8.49 | 2.26M |
| 11/21/2025 | $8.82 | $8.91 | $8.50 | $8.52 | 4.09M |
| 11/20/2025 | $8.74 | $8.85 | $8.67 | $8.74 | 1.89M |
| 11/19/2025 | $8.81 | $8.87 | $8.70 | $8.74 | 2.29M |
| 11/18/2025 | $8.95 | $8.98 | $8.80 | $8.83 | 2.38M |
| 11/17/2025 | $9.29 | $9.29 | $8.71 | $8.89 | 7.12M |
| 11/14/2025 | $9.49 | $9.49 | $9.12 | $9.30 | 5.81M |
| 11/13/2025 | $9.70 | $9.70 | $9.15 | $9.60 | 7.62M |
| 11/12/2025 | $9.78 | $9.78 | $9.43 | $9.58 | 3.45M |
| 11/11/2025 | $9.44 | $9.75 | $9.31 | $9.65 | 7.56M |
| 11/10/2025 | $9.15 | $9.56 | $9.03 | $9.40 | 8.50M |
| 11/7/2025 | $9.08 | $9.15 | $8.88 | $9.15 | 2.68M |
| 11/6/2025 | $9.04 | $9.20 | $9.01 | $9.09 | 2.11M |
| 11/5/2025 | $9.20 | $9.31 | $8.96 | $9.03 | 4.40M |
| 11/4/2025 | $9.00 | $9.59 | $8.89 | $9.08 | 12.54M |
| 11/3/2025 | $8.77 | $9.09 | $8.72 | $8.92 | 6.13M |
| 10/31/2025 | $8.52 | $8.92 | $8.51 | $8.72 | 5.61M |
| 10/30/2025 | $8.66 | $8.80 | $8.51 | $8.52 | 3.76M |
| 10/28/2025 | $8.80 | $8.80 | $8.50 | $8.68 | 5.43M |
| 10/27/2025 | $8.80 | $8.90 | $8.55 | $8.61 | 8.70M |
| 10/26/2025 | $8.80 | $8.90 | $8.55 | $8.61 | 8.70M |
| 10/24/2025 | $8.80 | $8.88 | $8.67 | $8.80 | 6.11M |
| 10/23/2025 | $8.76 | $8.90 | $8.65 | $8.82 | 6.10M |
| 10/22/2025 | $9.00 | $9.00 | $8.75 | $8.76 | 6.28M |
| 10/21/2025 | $9.19 | $9.19 | $8.67 | $8.91 | 10.74M |
| 10/20/2025 | $8.99 | $9.35 | $8.85 | $9.15 | 8.84M |
| 10/17/2025 | $9.44 | $9.48 | $8.81 | $9.13 | 9.75M |