9869.HK9869.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $0.93 | $0.93 | $0.90 | $0.91 | 263,500 |
| 1/15/2026 | $0.94 | $0.96 | $0.92 | $0.93 | 286,500 |
| 1/14/2026 | $0.90 | $0.97 | $0.90 | $0.96 | 2.05M |
| 1/13/2026 | $0.92 | $0.92 | $0.89 | $0.90 | 898,500 |
| 1/12/2026 | $0.92 | $0.92 | $0.90 | $0.91 | 726,500 |
| 1/9/2026 | $0.91 | $0.93 | $0.90 | $0.92 | 517,000 |
| 1/8/2026 | $0.90 | $0.92 | $0.88 | $0.92 | 725,000 |
| 1/7/2026 | $0.90 | $0.92 | $0.89 | $0.92 | 186,500 |
| 1/6/2026 | $0.90 | $0.93 | $0.90 | $0.91 | 720,000 |
| 1/5/2026 | $0.89 | $0.93 | $0.88 | $0.92 | 1.17M |
| 1/2/2026 | $0.91 | $0.94 | $0.89 | $0.91 | 836,500 |
| 12/31/2025 | $0.90 | $0.91 | $0.88 | $0.91 | 360,000 |
| 12/30/2025 | $0.90 | $0.94 | $0.89 | $0.90 | 678,500 |
| 12/29/2025 | $0.95 | $0.95 | $0.90 | $0.91 | 521,300 |
| 12/24/2025 | $1.00 | $1.00 | $0.91 | $0.92 | 411,502 |
| 12/23/2025 | $0.98 | $0.98 | $0.93 | $0.95 | 424,000 |
| 12/22/2025 | $0.98 | $0.98 | $0.95 | $0.95 | 110,500 |
| 12/19/2025 | $0.96 | $0.98 | $0.95 | $0.97 | 294,500 |
| 12/18/2025 | $0.97 | $0.98 | $0.94 | $0.94 | 98,000 |
| 12/17/2025 | $0.95 | $0.98 | $0.95 | $0.95 | 178,000 |
| 12/16/2025 | $1.00 | $1.00 | $0.94 | $0.95 | 189,500 |
| 12/15/2025 | $0.94 | $1.00 | $0.92 | $1.00 | 373,500 |
| 12/12/2025 | $0.92 | $0.95 | $0.91 | $0.94 | 575,500 |
| 12/11/2025 | $0.94 | $0.94 | $0.92 | $0.92 | 926,000 |
| 12/10/2025 | $0.98 | $0.99 | $0.94 | $0.94 | 1.30M |
| 12/9/2025 | $0.99 | $1.00 | $0.96 | $0.97 | 447,000 |
| 12/8/2025 | $0.99 | $1.00 | $0.97 | $1.00 | 185,000 |
| 12/5/2025 | $0.99 | $1.01 | $0.99 | $0.99 | 246,000 |
| 12/4/2025 | $0.99 | $1.01 | $0.98 | $1.01 | 1.05M |
| 12/3/2025 | $0.98 | $1.00 | $0.97 | $1.00 | 1.21M |
| 12/2/2025 | $1.01 | $1.01 | $1.00 | $1.01 | 121,500 |
| 12/1/2025 | $1.03 | $1.03 | $1.00 | $1.01 | 380,000 |
| 11/28/2025 | $1.02 | $1.02 | $1.01 | $1.01 | 197,000 |
| 11/27/2025 | $1.06 | $1.06 | $1.00 | $1.02 | 370,000 |
| 11/26/2025 | $1.02 | $1.04 | $1.02 | $1.03 | 443,000 |
| 11/25/2025 | $1.00 | $1.01 | $0.99 | $1.00 | 473,500 |
| 11/24/2025 | $0.99 | $1.02 | $0.99 | $1.01 | 233,500 |
| 11/21/2025 | $1.00 | $1.00 | $0.98 | $0.99 | 1.14M |
| 11/20/2025 | $1.02 | $1.04 | $0.99 | $1.03 | 909,500 |
| 11/19/2025 | $1.03 | $1.04 | $1.00 | $1.02 | 234,500 |
| 11/18/2025 | $1.03 | $1.04 | $0.99 | $1.02 | 1.02M |
| 11/17/2025 | $1.05 | $1.05 | $1.01 | $1.03 | 2.06M |
| 11/14/2025 | $1.06 | $1.10 | $1.04 | $1.05 | 1.08M |
| 11/13/2025 | $1.06 | $1.10 | $1.06 | $1.09 | 940,000 |
| 11/12/2025 | $1.07 | $1.09 | $1.05 | $1.06 | 1.02M |
| 11/11/2025 | $1.10 | $1.10 | $1.04 | $1.07 | 2.08M |
| 11/10/2025 | $1.08 | $1.12 | $1.06 | $1.10 | 4.72M |
| 11/7/2025 | $1.02 | $1.19 | $1.01 | $1.08 | 13.55M |
| 11/6/2025 | $0.96 | $1.00 | $0.95 | $0.97 | 1.01M |
| 11/5/2025 | $0.97 | $1.00 | $0.96 | $0.96 | 391,000 |
| 11/4/2025 | $0.99 | $1.01 | $0.95 | $0.98 | 871,500 |
| 11/3/2025 | $1.00 | $1.02 | $0.97 | $0.99 | 1.57M |
| 10/31/2025 | $1.01 | $1.03 | $0.99 | $1.00 | 975,000 |
| 10/30/2025 | $1.01 | $1.03 | $1.01 | $1.01 | 517,500 |
| 10/28/2025 | $1.02 | $1.04 | $1.01 | $1.01 | 1.29M |
| 10/27/2025 | $1.00 | $1.05 | $0.99 | $1.01 | 1.40M |
| 10/26/2025 | $1.00 | $1.05 | $0.99 | $1.01 | 1.40M |
| 10/24/2025 | $1.01 | $1.02 | $1.00 | $1.00 | 958,000 |
| 10/23/2025 | $1.01 | $1.05 | $1.00 | $1.02 | 1.24M |
| 10/22/2025 | $1.02 | $1.04 | $1.00 | $1.03 | 1.44M |
| 10/21/2025 | $1.05 | $1.08 | $1.02 | $1.02 | 1.43M |
| 10/20/2025 | $1.06 | $1.08 | $1.05 | $1.05 | 660,500 |