9959.HK9959.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.54 | $2.54 | $2.46 | $2.50 | 3.69M |
| 1/15/2026 | $2.64 | $2.65 | $2.51 | $2.56 | 5.09M |
| 1/14/2026 | $2.55 | $2.69 | $2.54 | $2.64 | 7.56M |
| 1/13/2026 | $2.53 | $2.57 | $2.50 | $2.56 | 4.37M |
| 1/12/2026 | $2.38 | $2.51 | $2.37 | $2.51 | 4.90M |
| 1/9/2026 | $2.31 | $2.40 | $2.30 | $2.38 | 3.98M |
| 1/8/2026 | $2.28 | $2.33 | $2.27 | $2.31 | 1.54M |
| 1/7/2026 | $2.27 | $2.32 | $2.24 | $2.31 | 2.71M |
| 1/6/2026 | $2.29 | $2.32 | $2.25 | $2.30 | 2.88M |
| 1/5/2026 | $2.33 | $2.34 | $2.28 | $2.30 | 2.48M |
| 1/2/2026 | $2.19 | $2.35 | $2.19 | $2.33 | 2.52M |
| 12/31/2025 | $2.22 | $2.25 | $2.17 | $2.24 | 4.37M |
| 12/30/2025 | $2.25 | $2.25 | $2.20 | $2.22 | 3.76M |
| 12/29/2025 | $2.31 | $2.34 | $2.23 | $2.25 | 3.18M |
| 12/24/2025 | $2.27 | $2.30 | $2.26 | $2.30 | 1.37M |
| 12/23/2025 | $2.34 | $2.34 | $2.25 | $2.27 | 2.70M |
| 12/22/2025 | $2.35 | $2.38 | $2.31 | $2.33 | 2.15M |
| 12/19/2025 | $2.32 | $2.33 | $2.28 | $2.33 | 3.77M |
| 12/18/2025 | $2.28 | $2.30 | $2.20 | $2.30 | 2.50M |
| 12/17/2025 | $2.29 | $2.29 | $2.20 | $2.29 | 3.45M |
| 12/16/2025 | $2.33 | $2.33 | $2.20 | $2.28 | 2.95M |
| 12/15/2025 | $2.31 | $2.33 | $2.26 | $2.32 | 1.65M |
| 12/12/2025 | $2.26 | $2.32 | $2.26 | $2.32 | 1.86M |
| 12/11/2025 | $2.34 | $2.35 | $2.26 | $2.26 | 2.82M |
| 12/10/2025 | $2.34 | $2.36 | $2.26 | $2.35 | 5.70M |
| 12/9/2025 | $2.35 | $2.36 | $2.31 | $2.33 | 2.63M |
| 12/8/2025 | $2.40 | $2.41 | $2.34 | $2.40 | 2.49M |
| 12/5/2025 | $2.35 | $2.42 | $2.30 | $2.40 | 1.53M |
| 12/4/2025 | $2.34 | $2.38 | $2.30 | $2.36 | 4.46M |
| 12/3/2025 | $2.44 | $2.44 | $2.32 | $2.35 | 4.22M |
| 12/2/2025 | $2.40 | $2.44 | $2.34 | $2.44 | 3.42M |
| 12/1/2025 | $2.39 | $2.43 | $2.33 | $2.43 | 3.04M |
| 11/28/2025 | $2.43 | $2.43 | $2.36 | $2.39 | 2.07M |
| 11/27/2025 | $2.38 | $2.46 | $2.36 | $2.40 | 3.88M |
| 11/26/2025 | $2.40 | $2.40 | $2.35 | $2.38 | 4.04M |
| 11/25/2025 | $2.44 | $2.45 | $2.33 | $2.38 | 8.41M |
| 11/24/2025 | $2.45 | $2.45 | $2.37 | $2.37 | 16.56M |
| 11/21/2025 | $2.48 | $2.48 | $2.39 | $2.42 | 6.63M |
| 11/20/2025 | $2.60 | $2.60 | $2.48 | $2.55 | 7.17M |
| 11/19/2025 | $2.65 | $2.65 | $2.51 | $2.55 | 10.20M |
| 11/18/2025 | $2.84 | $2.84 | $2.62 | $2.66 | 8.41M |
| 11/17/2025 | $2.88 | $2.88 | $2.71 | $2.81 | 11.08M |
| 11/14/2025 | $3.00 | $3.01 | $2.85 | $2.89 | 8.05M |
| 11/13/2025 | $3.16 | $3.16 | $2.99 | $3.04 | 8.00M |
| 11/12/2025 | $3.11 | $3.18 | $3.04 | $3.17 | 6.78M |
| 11/11/2025 | $3.28 | $3.30 | $3.08 | $3.10 | 7.48M |
| 11/10/2025 | $3.15 | $3.27 | $3.15 | $3.27 | 9.83M |
| 11/7/2025 | $3.16 | $3.16 | $3.02 | $3.14 | 6.10M |
| 11/6/2025 | $3.13 | $3.19 | $3.06 | $3.16 | 4.89M |
| 11/5/2025 | $3.16 | $3.16 | $2.96 | $3.12 | 9.05M |
| 11/4/2025 | $3.23 | $3.25 | $3.10 | $3.18 | 7.27M |
| 11/3/2025 | $3.25 | $3.25 | $3.13 | $3.21 | 6.12M |
| 10/31/2025 | $3.23 | $3.23 | $3.14 | $3.20 | 4.44M |
| 10/30/2025 | $3.28 | $3.32 | $3.16 | $3.22 | 7.12M |
| 10/28/2025 | $3.25 | $3.38 | $3.23 | $3.27 | 10.15M |
| 10/27/2025 | $3.15 | $3.26 | $3.08 | $3.23 | 10.15M |
| 10/26/2025 | $3.15 | $3.26 | $3.08 | $3.23 | 7.97M |
| 10/24/2025 | $3.05 | $3.10 | $3.02 | $3.10 | 6.49M |
| 10/23/2025 | $3.09 | $3.09 | $2.93 | $3.03 | 9.04M |
| 10/22/2025 | $3.10 | $3.11 | $2.98 | $3.09 | 9.58M |
| 10/21/2025 | $3.08 | $3.18 | $3.08 | $3.11 | 7.44M |
| 10/20/2025 | $2.95 | $3.08 | $2.95 | $3.07 | 10.44M |