9666.HK9666.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.64 | $8.65 | $8.56 | $8.62 | 361,600 |
| 1/15/2026 | $8.63 | $8.64 | $8.63 | $8.64 | 488,600 |
| 1/14/2026 | $8.48 | $8.64 | $8.48 | $8.63 | 446,400 |
| 1/13/2026 | $8.63 | $8.64 | $8.61 | $8.63 | 147,000 |
| 1/12/2026 | $8.60 | $8.64 | $8.60 | $8.63 | 862,200 |
| 1/9/2026 | $8.61 | $8.63 | $8.60 | $8.63 | 1.59M |
| 1/8/2026 | $8.54 | $8.65 | $8.54 | $8.60 | 3.84M |
| 1/7/2026 | $8.22 | $8.42 | $8.15 | $8.37 | 794,600 |
| 1/6/2026 | $7.93 | $8.35 | $7.93 | $8.28 | 637,600 |
| 1/5/2026 | $7.90 | $8.05 | $7.86 | $8.03 | 872,600 |
| 1/2/2026 | $8.09 | $8.09 | $7.93 | $7.94 | 76,700 |
| 12/31/2025 | $8.04 | $8.09 | $7.95 | $8.09 | 113,100 |
| 12/30/2025 | $7.85 | $8.07 | $7.85 | $7.93 | 290,749 |
| 12/29/2025 | $7.25 | $8.07 | $7.25 | $8.06 | 843,500 |
| 12/24/2025 | $7.67 | $7.67 | $7.12 | $7.25 | 570,100 |
| 12/23/2025 | $7.81 | $7.84 | $7.57 | $7.65 | 271,800 |
| 12/22/2025 | $7.84 | $7.85 | $7.80 | $7.81 | 39,700 |
| 12/19/2025 | $7.90 | $7.94 | $7.80 | $7.80 | 1.14M |
| 12/18/2025 | $7.91 | $7.94 | $7.90 | $7.90 | 24,378 |
| 12/17/2025 | $7.85 | $7.93 | $7.85 | $7.93 | 106,300 |
| 12/16/2025 | $7.89 | $7.91 | $7.85 | $7.91 | 43,800 |
| 12/15/2025 | $7.81 | $7.90 | $7.81 | $7.84 | 22,100 |
| 12/12/2025 | $7.83 | $7.91 | $7.83 | $7.84 | 54,700 |
| 12/11/2025 | $7.84 | $7.87 | $7.81 | $7.84 | 517,900 |
| 12/10/2025 | $7.80 | $7.88 | $7.80 | $7.87 | 53,100 |
| 12/9/2025 | $7.92 | $7.92 | $7.80 | $7.87 | 432,000 |
| 12/8/2025 | $7.89 | $7.97 | $7.89 | $7.91 | 119,400 |
| 12/5/2025 | $7.88 | $7.95 | $7.88 | $7.94 | 130,800 |
| 12/4/2025 | $7.86 | $7.89 | $7.85 | $7.88 | 171,800 |
| 12/3/2025 | $7.85 | $7.85 | $7.75 | $7.81 | 29,200 |
| 12/2/2025 | $7.75 | $7.82 | $7.71 | $7.80 | 136,900 |
| 12/1/2025 | $7.70 | $7.84 | $7.70 | $7.75 | 105,900 |
| 11/28/2025 | $7.71 | $7.79 | $7.70 | $7.79 | 63,200 |
| 11/27/2025 | $7.73 | $7.86 | $7.73 | $7.84 | 187,100 |
| 11/26/2025 | $7.88 | $7.88 | $7.70 | $7.75 | 358,000 |
| 11/25/2025 | $7.90 | $7.95 | $7.74 | $7.88 | 691,300 |
| 11/24/2025 | $7.87 | $7.98 | $7.87 | $7.90 | 166,200 |
| 11/21/2025 | $8.00 | $8.00 | $7.61 | $7.86 | 326,478 |
| 11/20/2025 | $7.99 | $8.02 | $7.95 | $8.00 | 597,400 |
| 11/19/2025 | $8.00 | $8.03 | $7.89 | $8.01 | 475,899 |
| 11/18/2025 | $7.81 | $8.09 | $7.76 | $8.05 | 5.04M |
| 11/17/2025 | $6.87 | $6.87 | $6.87 | $6.87 | - |
| 11/14/2025 | $6.87 | $6.87 | $6.87 | $6.87 | - |
| 11/13/2025 | $6.87 | $6.87 | $6.87 | $6.87 | - |
| 11/12/2025 | $6.87 | $6.87 | $6.87 | $6.87 | - |
| 11/11/2025 | $6.87 | $6.87 | $6.87 | $6.87 | - |
| 11/10/2025 | $6.87 | $6.87 | $6.87 | $6.87 | - |
| 11/7/2025 | $6.87 | $6.87 | $6.87 | $6.87 | - |
| 11/6/2025 | $6.87 | $6.87 | $6.87 | $6.87 | - |
| 11/5/2025 | $6.87 | $6.87 | $6.87 | $6.87 | - |
| 11/4/2025 | $6.87 | $6.87 | $6.87 | $6.87 | - |
| 11/3/2025 | $6.87 | $6.87 | $6.87 | $6.87 | - |
| 10/31/2025 | $6.87 | $6.87 | $6.87 | $6.87 | - |
| 10/30/2025 | $6.87 | $6.87 | $6.87 | $6.87 | - |
| 10/28/2025 | $6.87 | $6.87 | $6.87 | $6.87 | - |
| 10/27/2025 | $6.87 | $6.87 | $6.87 | $6.87 | - |
| 10/24/2025 | $6.87 | $6.87 | $6.87 | $6.87 | - |
| 10/23/2025 | $6.87 | $6.87 | $6.87 | $6.87 | - |
| 10/22/2025 | $6.72 | $6.96 | $6.72 | $6.87 | 559,600 |
| 10/21/2025 | $6.72 | $6.78 | $6.70 | $6.74 | 570,100 |
| 10/20/2025 | $6.71 | $6.72 | $6.67 | $6.71 | 400,600 |