82331.HK82331.HKHKSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $18.39 | $18.40 | $18.39 | $18.40 | 6,500 |
| 3/2/2026 | $19.18 | $19.36 | $19.18 | $19.36 | 1,500 |
| 2/27/2026 | $19.50 | $19.65 | $19.50 | $19.65 | 1,500 |
| 2/26/2026 | $19.42 | $19.42 | $19.42 | $19.42 | - |
| 2/25/2026 | $20.48 | $20.48 | $19.36 | $19.36 | 1,500 |
| 2/24/2026 | $19.74 | $19.74 | $19.74 | $19.74 | - |
| 2/23/2026 | $19.90 | $20.10 | $19.90 | $20.08 | 7,000 |
| 2/20/2026 | $19.57 | $19.60 | $19.43 | $19.43 | 20,000 |
| 2/16/2026 | $19.09 | $19.09 | $19.09 | $19.09 | - |
| 2/13/2026 | $19.23 | $19.23 | $19.09 | $19.09 | 1,500 |
| 2/12/2026 | $19.15 | $19.15 | $19.15 | $19.15 | - |
| 2/11/2026 | $19.43 | $19.43 | $19.43 | $19.43 | - |
| 2/10/2026 | $19.20 | $19.20 | $19.20 | $19.20 | - |
| 2/9/2026 | $19.32 | $19.32 | $19.04 | $19.04 | 8,000 |
| 2/6/2026 | $19.12 | $19.12 | $18.93 | $18.93 | 2,500 |
| 2/5/2026 | $18.92 | $19.01 | $18.92 | $19.01 | 22,000 |
| 2/4/2026 | $18.75 | $18.75 | $18.58 | $18.58 | 4,000 |
| 2/3/2026 | $17.69 | $17.98 | $17.69 | $17.98 | 76,000 |
| 2/2/2026 | $17.68 | $17.68 | $17.36 | $17.36 | 1,500 |
| 1/30/2026 | $18.36 | $18.36 | $18.20 | $18.20 | 1,500 |
| 1/29/2026 | $18.60 | $18.60 | $18.60 | $18.60 | 2,500 |
| 1/28/2026 | $18.07 | $18.07 | $17.70 | $17.96 | 7,000 |
| 1/27/2026 | $18.34 | $18.34 | $17.99 | $18.07 | 17,500 |
| 1/26/2026 | $18.46 | $18.46 | $18.05 | $18.14 | 5,500 |
| 1/23/2026 | $18.84 | $18.95 | $18.84 | $18.95 | 10,500 |
| 1/22/2026 | $19.03 | $19.21 | $18.95 | $18.95 | 29,500 |
| 1/21/2026 | $18.62 | $18.62 | $18.62 | $18.62 | - |
| 1/20/2026 | $19.21 | $19.25 | $19.12 | $19.17 | 15,000 |
| 1/19/2026 | $17.88 | $19.13 | $17.88 | $18.77 | 28,000 |
| 1/16/2026 | $18.35 | $18.35 | $18.12 | $18.14 | 13,000 |
| 1/15/2026 | $17.80 | $17.80 | $17.49 | $17.49 | 2,000 |
| 1/14/2026 | $17.19 | $17.19 | $17.19 | $17.19 | - |
| 1/13/2026 | $17.22 | $17.22 | $17.04 | $17.04 | 5,000 |
| 1/12/2026 | $17.49 | $17.49 | $17.49 | $17.49 | 4,500 |
| 1/9/2026 | $17.55 | $17.55 | $17.55 | $17.55 | 500 |
| 1/8/2026 | $17.21 | $17.46 | $17.21 | $17.46 | 2,500 |
| 1/7/2026 | $17.73 | $17.80 | $17.67 | $17.67 | 7,500 |
| 1/6/2026 | $17.06 | $17.70 | $17.06 | $17.64 | 59,500 |
| 1/5/2026 | $17.06 | $17.06 | $17.06 | $17.06 | - |
| 1/2/2026 | $16.63 | $16.63 | $16.63 | $16.63 | - |
| 12/31/2025 | $16.76 | $16.76 | $16.76 | $16.76 | - |
| 12/30/2025 | $17.00 | $17.00 | $16.87 | $16.87 | 2,000 |
| 12/29/2025 | $17.27 | $17.27 | $17.01 | $17.01 | 2,500 |
| 12/24/2025 | $17.19 | $17.19 | $17.19 | $17.19 | - |
| 12/23/2025 | $17.66 | $17.66 | $17.33 | $17.33 | 2,000 |
| 12/22/2025 | $17.47 | $17.47 | $17.17 | $17.27 | 4,500 |
| 12/19/2025 | $17.15 | $17.20 | $17.13 | $17.19 | 12,000 |
| 12/18/2025 | $17.22 | $17.37 | $17.22 | $17.30 | 14,500 |
| 12/17/2025 | $17.00 | $17.35 | $17.00 | $17.22 | 8,000 |
| 12/16/2025 | $16.53 | $16.53 | $16.53 | $16.53 | - |
| 12/15/2025 | $16.71 | $16.95 | $16.71 | $16.92 | 48,000 |
| 12/12/2025 | $15.98 | $15.98 | $15.98 | $15.98 | 2,000 |
| 12/11/2025 | $15.76 | $15.76 | $15.69 | $15.69 | 11,000 |
| 12/10/2025 | $15.60 | $15.85 | $15.53 | $15.85 | 23,500 |
| 12/9/2025 | $15.41 | $15.41 | $15.41 | $15.41 | - |
| 12/8/2025 | $15.23 | $15.29 | $15.23 | $15.29 | 3,000 |
| 12/5/2025 | $15.35 | $15.35 | $15.35 | $15.35 | 10,000 |
| 12/4/2025 | $15.15 | $15.29 | $14.99 | $15.29 | 30,000 |
| 12/3/2025 | $15.68 | $15.68 | $15.42 | $15.42 | 8,000 |