9923.HK9923.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.60 | $8.60 | $8.31 | $8.33 | 248,800 |
| 1/15/2026 | $8.69 | $8.69 | $8.40 | $8.41 | 546,000 |
| 1/14/2026 | $8.97 | $8.97 | $8.56 | $8.65 | 948,000 |
| 1/13/2026 | $8.69 | $9.06 | $8.63 | $8.88 | 2.28M |
| 1/12/2026 | $8.26 | $8.70 | $8.26 | $8.68 | 1.59M |
| 1/9/2026 | $8.16 | $8.29 | $8.10 | $8.26 | 406,788 |
| 1/8/2026 | $8.27 | $8.27 | $8.01 | $8.16 | 411,661 |
| 1/7/2026 | $8.38 | $8.38 | $8.15 | $8.27 | 708,400 |
| 1/6/2026 | $8.05 | $8.38 | $8.05 | $8.38 | 726,400 |
| 1/5/2026 | $8.20 | $8.20 | $8.01 | $8.05 | 401,400 |
| 1/2/2026 | $7.99 | $8.39 | $7.95 | $8.24 | 964,400 |
| 12/31/2025 | $7.94 | $7.99 | $7.70 | $7.99 | 225,600 |
| 12/30/2025 | $8.09 | $8.15 | $7.89 | $7.90 | 534,000 |
| 12/29/2025 | $8.10 | $8.30 | $8.06 | $8.11 | 927,600 |
| 12/24/2025 | $8.15 | $8.18 | $8.05 | $8.07 | 150,036 |
| 12/23/2025 | $8.06 | $8.18 | $7.99 | $8.15 | 407,200 |
| 12/22/2025 | $8.14 | $8.20 | $8.02 | $8.08 | 672,400 |
| 12/19/2025 | $7.88 | $8.06 | $7.86 | $8.06 | 407,162 |
| 12/18/2025 | $7.90 | $7.90 | $7.73 | $7.88 | 488,000 |
| 12/17/2025 | $7.86 | $7.92 | $7.63 | $7.90 | 449,200 |
| 12/16/2025 | $7.91 | $7.91 | $7.57 | $7.82 | 505,600 |
| 12/15/2025 | $8.09 | $8.09 | $7.83 | $7.88 | 522,400 |
| 12/12/2025 | $8.00 | $8.40 | $8.00 | $8.09 | 1.24M |
| 12/11/2025 | $7.73 | $8.15 | $7.66 | $8.00 | 1.30M |
| 12/10/2025 | $7.46 | $7.73 | $7.45 | $7.69 | 547,160 |
| 12/9/2025 | $7.74 | $7.74 | $7.45 | $7.59 | 1.24M |
| 12/8/2025 | $7.88 | $7.94 | $7.71 | $7.81 | 439,600 |
| 12/5/2025 | $7.78 | $7.81 | $7.66 | $7.80 | 313,222 |
| 12/4/2025 | $7.66 | $7.81 | $7.62 | $7.74 | 453,600 |
| 12/3/2025 | $7.75 | $7.84 | $7.68 | $7.78 | 448,400 |
| 12/2/2025 | $7.88 | $7.88 | $7.76 | $7.78 | 428,400 |
| 12/1/2025 | $7.88 | $7.94 | $7.83 | $7.88 | 535,200 |
| 11/28/2025 | $7.90 | $8.01 | $7.84 | $7.99 | 194,800 |
| 11/27/2025 | $7.92 | $8.03 | $7.83 | $7.95 | 271,600 |
| 11/26/2025 | $8.07 | $8.19 | $7.90 | $7.92 | 465,200 |
| 11/25/2025 | $8.10 | $8.19 | $7.96 | $8.04 | 804,800 |
| 11/24/2025 | $7.60 | $8.09 | $7.60 | $8.09 | 1.80M |
| 11/21/2025 | $7.68 | $7.68 | $7.46 | $7.53 | 806,866 |
| 11/20/2025 | $7.84 | $7.98 | $7.66 | $7.77 | 562,400 |
| 11/19/2025 | $8.20 | $8.20 | $7.76 | $7.81 | 1.11M |
| 11/18/2025 | $8.65 | $8.65 | $7.98 | $8.04 | 934,400 |
| 11/17/2025 | $8.27 | $8.27 | $8.10 | $8.21 | 288,200 |
| 11/14/2025 | $8.62 | $8.62 | $8.23 | $8.27 | 607,045 |
| 11/13/2025 | $8.69 | $8.69 | $8.35 | $8.42 | 443,600 |
| 11/12/2025 | $8.58 | $8.67 | $8.46 | $8.50 | 344,685 |
| 11/11/2025 | $8.72 | $8.72 | $8.40 | $8.60 | 673,200 |
| 11/10/2025 | $8.25 | $8.51 | $8.24 | $8.42 | 364,800 |
| 11/7/2025 | $8.50 | $8.50 | $8.20 | $8.25 | 795,098 |
| 11/6/2025 | $8.58 | $8.58 | $8.41 | $8.51 | 472,327 |
| 11/5/2025 | $9.00 | $9.00 | $8.27 | $8.42 | 837,800 |
| 11/4/2025 | $8.72 | $8.73 | $8.45 | $8.59 | 555,100 |
| 11/3/2025 | $8.67 | $8.82 | $8.53 | $8.72 | 615,640 |
| 10/31/2025 | $8.80 | $8.84 | $8.66 | $8.67 | 490,284 |
| 10/30/2025 | $8.90 | $9.00 | $8.64 | $8.71 | 813,484 |
| 10/28/2025 | $9.10 | $9.10 | $8.83 | $8.89 | 811,200 |
| 10/27/2025 | $9.01 | $9.19 | $8.93 | $9.10 | 805,200 |
| 10/24/2025 | $9.00 | $9.02 | $8.84 | $8.90 | 558,190 |
| 10/23/2025 | $8.97 | $8.97 | $8.64 | $8.85 | 1.11M |
| 10/22/2025 | $9.10 | $9.17 | $8.90 | $8.98 | 736,800 |
| 10/21/2025 | $9.31 | $9.45 | $9.10 | $9.10 | 855,878 |
| 10/20/2025 | $9.20 | $9.45 | $9.16 | $9.21 | 1.28M |