9956.HK9956.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.13 | $12.14 | $12.12 | $12.13 | 640,457 |
| 1/15/2026 | $12.12 | $12.15 | $12.11 | $12.12 | 3.46M |
| 1/14/2026 | $12.11 | $12.15 | $12.10 | $12.12 | 3.82M |
| 1/13/2026 | $12.12 | $12.12 | $12.11 | $12.11 | 2.02M |
| 1/12/2026 | $12.11 | $12.12 | $12.11 | $12.12 | 11.92M |
| 1/9/2026 | $11.99 | $12.08 | $11.95 | $12.06 | 15.14M |
| 1/8/2026 | $11.88 | $12.00 | $11.86 | $12.00 | 6.51M |
| 1/7/2026 | $11.87 | $11.88 | $11.85 | $11.86 | 4.96M |
| 1/6/2026 | $11.86 | $11.92 | $11.82 | $11.88 | 4.95M |
| 1/5/2026 | $11.85 | $11.94 | $11.84 | $11.86 | 4.53M |
| 1/2/2026 | $11.80 | $11.85 | $11.75 | $11.84 | 880,500 |
| 12/31/2025 | $11.83 | $11.84 | $11.79 | $11.82 | 792,000 |
| 12/30/2025 | $11.84 | $11.85 | $11.81 | $11.83 | 660,000 |
| 12/29/2025 | $11.83 | $11.85 | $11.80 | $11.85 | 1.21M |
| 12/24/2025 | $11.84 | $11.89 | $11.81 | $11.82 | 2.94M |
| 12/23/2025 | $11.85 | $11.85 | $11.82 | $11.84 | 683,000 |
| 12/22/2025 | $11.71 | $11.83 | $11.71 | $11.82 | 4.48M |
| 12/19/2025 | $11.63 | $11.71 | $11.62 | $11.71 | 4.89M |
| 12/18/2025 | $11.70 | $11.76 | $11.63 | $11.63 | 5.97M |
| 12/17/2025 | $11.64 | $11.68 | $11.63 | $11.63 | 2.05M |
| 12/16/2025 | $11.62 | $11.66 | $11.60 | $11.65 | 1.38M |
| 12/15/2025 | $11.58 | $11.62 | $11.58 | $11.60 | 1.98M |
| 12/12/2025 | $11.67 | $11.67 | $11.58 | $11.58 | 4.15M |
| 12/11/2025 | $11.61 | $11.67 | $11.60 | $11.65 | 941,094 |
| 12/10/2025 | $11.62 | $11.67 | $11.61 | $11.61 | 2.23M |
| 12/9/2025 | $11.65 | $11.70 | $11.60 | $11.61 | 2.71M |
| 12/8/2025 | $11.72 | $11.76 | $11.62 | $11.65 | 2.69M |
| 12/5/2025 | $11.83 | $11.83 | $11.68 | $11.72 | 6.37M |
| 12/4/2025 | $11.83 | $11.84 | $11.82 | $11.83 | 5.54M |
| 12/3/2025 | $11.79 | $11.87 | $11.79 | $11.84 | 5.53M |
| 12/2/2025 | $11.75 | $11.82 | $11.75 | $11.78 | 7.55M |
| 12/1/2025 | $11.61 | $11.75 | $11.61 | $11.73 | 10.72M |
| 11/28/2025 | $11.52 | $11.55 | $11.52 | $11.55 | 1.63M |
| 11/27/2025 | $11.52 | $11.53 | $11.52 | $11.52 | 1.16M |
| 11/26/2025 | $11.52 | $11.53 | $11.52 | $11.52 | 785,000 |
| 11/25/2025 | $11.53 | $11.57 | $11.52 | $11.52 | 1.39M |
| 11/24/2025 | $11.57 | $11.58 | $11.52 | $11.52 | 5.04M |
| 11/21/2025 | $11.60 | $11.64 | $11.52 | $11.55 | 3.98M |
| 11/20/2025 | $11.59 | $11.67 | $11.59 | $11.60 | 2.19M |
| 11/19/2025 | $11.60 | $11.61 | $11.58 | $11.61 | 1.53M |
| 11/18/2025 | $11.62 | $11.62 | $11.59 | $11.60 | 4.06M |
| 11/17/2025 | $11.60 | $11.66 | $11.60 | $11.60 | 999,200 |
| 11/14/2025 | $11.62 | $11.66 | $11.60 | $11.60 | 2.38M |
| 11/13/2025 | $11.64 | $11.68 | $11.62 | $11.62 | 2.45M |
| 11/12/2025 | $11.66 | $11.68 | $11.62 | $11.66 | 2.28M |
| 11/11/2025 | $11.62 | $11.68 | $11.60 | $11.62 | 2.40M |
| 11/10/2025 | $11.58 | $11.65 | $11.58 | $11.64 | 2.88M |
| 11/7/2025 | $11.51 | $11.58 | $11.51 | $11.57 | 3.18M |
| 11/6/2025 | $11.57 | $11.57 | $11.50 | $11.51 | 5.76M |
| 11/5/2025 | $11.45 | $11.53 | $11.43 | $11.52 | 7.05M |
| 11/4/2025 | $11.47 | $11.50 | $11.43 | $11.45 | 3.64M |
| 11/3/2025 | $11.50 | $11.50 | $11.40 | $11.46 | 9.77M |
| 10/31/2025 | $11.50 | $11.50 | $11.45 | $11.47 | 36.11M |
| 10/30/2025 | $11.41 | $11.55 | $11.41 | $11.48 | 70.19M |
| 10/28/2025 | $9.40 | $9.40 | $9.40 | $9.40 | - |
| 10/27/2025 | $9.40 | $9.40 | $9.40 | $9.40 | - |
| 10/26/2025 | $9.40 | $9.40 | $9.40 | $9.40 | - |
| 10/24/2025 | $9.60 | $9.73 | $9.20 | $9.40 | 9.03M |
| 10/23/2025 | $9.51 | $9.83 | $9.25 | $9.34 | 9.98M |
| 10/22/2025 | $9.32 | $10.04 | $9.32 | $9.57 | 12.38M |
| 10/21/2025 | $8.69 | $10.24 | $8.66 | $9.60 | 32.72M |
| 10/20/2025 | $9.12 | $9.12 | $8.56 | $8.69 | 12.75M |