9688.HK9688.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.65 | $15.77 | $15.02 | $15.02 | 14.70M |
| 1/14/2026 | $14.86 | $15.81 | $14.73 | $15.48 | 27.23M |
| 1/13/2026 | $14.55 | $14.96 | $14.46 | $14.66 | 12.16M |
| 1/12/2026 | $14.53 | $14.68 | $14.18 | $14.50 | 12.82M |
| 1/9/2026 | $14.68 | $14.68 | $14.32 | $14.51 | 13.52M |
| 1/8/2026 | $14.83 | $15.06 | $14.62 | $14.76 | 9.74M |
| 1/7/2026 | $14.41 | $14.80 | $14.31 | $14.80 | 12.83M |
| 1/6/2026 | $14.18 | $14.44 | $14.03 | $14.40 | 8.88M |
| 1/5/2026 | $13.59 | $14.31 | $13.38 | $14.17 | 10.46M |
| 1/2/2026 | $13.65 | $13.83 | $13.51 | $13.58 | 2.24M |
| 12/31/2025 | $13.85 | $13.95 | $13.55 | $13.65 | 3.93M |
| 12/30/2025 | $13.82 | $13.82 | $13.58 | $13.80 | 8.64M |
| 12/29/2025 | $14.51 | $14.51 | $13.73 | $13.82 | 17.65M |
| 12/24/2025 | $13.72 | $14.60 | $13.72 | $14.48 | 18.60M |
| 12/23/2025 | $13.92 | $13.92 | $13.59 | $13.63 | 5.73M |
| 12/22/2025 | $14.15 | $14.40 | $13.87 | $13.92 | 10.50M |
| 12/19/2025 | $13.60 | $13.90 | $13.38 | $13.85 | 12.28M |
| 12/18/2025 | $13.49 | $13.81 | $13.39 | $13.80 | 8.36M |
| 12/17/2025 | $13.45 | $13.56 | $13.17 | $13.47 | 9.11M |
| 12/16/2025 | $13.62 | $13.70 | $13.19 | $13.52 | 12.36M |
| 12/15/2025 | $13.92 | $14.16 | $13.73 | $13.78 | 8.99M |
| 12/12/2025 | $13.92 | $14.33 | $13.71 | $14.30 | 10.01M |
| 12/11/2025 | $14.25 | $14.42 | $13.80 | $13.92 | 13.05M |
| 12/10/2025 | $14.71 | $14.72 | $14.19 | $14.26 | 14.08M |
| 12/9/2025 | $14.95 | $14.95 | $14.69 | $14.92 | 9.82M |
| 12/8/2025 | $15.30 | $15.54 | $14.87 | $15.00 | 10.88M |
| 12/5/2025 | $15.68 | $15.68 | $15.43 | $15.61 | 3.90M |
| 12/4/2025 | $15.34 | $15.84 | $15.34 | $15.68 | 7.97M |
| 12/3/2025 | $15.18 | $15.42 | $15.11 | $15.18 | 6.82M |
| 12/2/2025 | $15.65 | $15.65 | $15.18 | $15.29 | 7.95M |
| 12/1/2025 | $15.84 | $15.91 | $15.59 | $15.72 | 6.00M |
| 11/28/2025 | $15.78 | $15.91 | $15.58 | $15.82 | 8.51M |
| 11/27/2025 | $15.47 | $15.75 | $15.38 | $15.61 | 8.22M |
| 11/26/2025 | $15.32 | $15.71 | $15.30 | $15.33 | 8.90M |
| 11/25/2025 | $15.51 | $15.72 | $15.22 | $15.32 | 12.95M |
| 11/24/2025 | $15.57 | $15.67 | $15.32 | $15.59 | 7.97M |
| 11/21/2025 | $15.68 | $15.77 | $15.29 | $15.35 | 10.58M |
| 11/20/2025 | $16.01 | $16.25 | $15.91 | $16.08 | 11.85M |
| 11/19/2025 | $15.87 | $15.94 | $15.42 | $15.91 | 12.41M |
| 11/18/2025 | $16.35 | $16.50 | $15.81 | $15.87 | 12.67M |
| 11/17/2025 | $17.25 | $17.25 | $16.50 | $16.63 | 9.99M |
| 11/14/2025 | $16.91 | $17.35 | $16.91 | $17.11 | 7.36M |
| 11/13/2025 | $17.20 | $17.37 | $16.94 | $17.26 | 12.69M |
| 11/12/2025 | $17.16 | $17.38 | $17.02 | $17.25 | 13.63M |
| 11/11/2025 | $17.28 | $17.28 | $16.81 | $17.08 | 13.70M |
| 11/10/2025 | $17.15 | $17.34 | $17.01 | $17.29 | 14.57M |
| 11/7/2025 | $18.04 | $18.30 | $17.20 | $17.27 | 38.92M |
| 11/6/2025 | $19.77 | $19.77 | $18.98 | $19.50 | 16.35M |
| 11/5/2025 | $19.77 | $20.14 | $19.57 | $19.94 | 14.45M |
| 11/4/2025 | $21.00 | $21.12 | $20.50 | $20.62 | 9.33M |
| 11/3/2025 | $20.34 | $21.22 | $20.12 | $21.02 | 19.68M |
| 10/31/2025 | $20.12 | $20.24 | $19.71 | $20.10 | 15.98M |
| 10/30/2025 | $20.06 | $20.58 | $19.70 | $20.38 | 19.85M |
| 10/28/2025 | $20.70 | $20.78 | $20.14 | $20.36 | 10.50M |
| 10/27/2025 | $20.80 | $20.82 | $20.10 | $20.74 | 25.36M |
| 10/26/2025 | $20.80 | $20.82 | $20.10 | $20.74 | 25.36M |
| 10/24/2025 | $22.00 | $22.00 | $21.38 | $21.56 | 6.73M |
| 10/23/2025 | $22.58 | $22.64 | $21.34 | $21.80 | 14.34M |
| 10/22/2025 | $22.88 | $23.20 | $22.74 | $22.84 | 5.92M |
| 10/21/2025 | $22.52 | $23.16 | $22.28 | $22.82 | 11.06M |
| 10/20/2025 | $22.42 | $22.42 | $21.92 | $22.18 | 8.55M |