9966.HK9966.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $10.28 | $10.40 | $9.87 | $10.06 | 1.00M |
| 1/15/2026 | $10.26 | $10.53 | $10.10 | $10.28 | 847,000 |
| 1/14/2026 | $10.62 | $10.87 | $10.22 | $10.22 | 1.05M |
| 1/13/2026 | $11.00 | $11.07 | $10.40 | $10.62 | 1.13M |
| 1/12/2026 | $10.93 | $10.99 | $10.32 | $10.82 | 1.63M |
| 1/9/2026 | $10.82 | $10.95 | $10.48 | $10.93 | 1.25M |
| 1/8/2026 | $10.20 | $11.06 | $10.16 | $10.82 | 3.26M |
| 1/7/2026 | $9.80 | $10.25 | $9.67 | $10.20 | 2.06M |
| 1/6/2026 | $9.90 | $10.01 | $9.69 | $9.93 | 1.40M |
| 1/5/2026 | $9.56 | $10.04 | $9.41 | $9.76 | 1.77M |
| 1/2/2026 | $9.80 | $9.92 | $9.54 | $9.58 | 915,000 |
| 12/31/2025 | $9.67 | $9.87 | $9.22 | $9.80 | 2.86M |
| 12/30/2025 | $10.16 | $10.16 | $9.50 | $9.54 | 3.53M |
| 12/29/2025 | $10.42 | $10.54 | $10.06 | $10.12 | 1.73M |
| 12/24/2025 | $11.16 | $11.27 | $10.37 | $10.42 | 1.29M |
| 12/23/2025 | $11.23 | $11.49 | $10.92 | $11.24 | 998,000 |
| 12/22/2025 | $10.92 | $11.57 | $10.71 | $11.22 | 2.05M |
| 12/19/2025 | $10.70 | $11.20 | $10.45 | $10.91 | 2.00M |
| 12/18/2025 | $10.21 | $10.96 | $9.97 | $10.67 | 1.96M |
| 12/17/2025 | $10.17 | $10.28 | $9.98 | $10.23 | 631,000 |
| 12/16/2025 | $10.50 | $10.77 | $9.81 | $10.32 | 1.47M |
| 12/15/2025 | $11.04 | $11.04 | $10.20 | $10.52 | 1.21M |
| 12/12/2025 | $10.64 | $10.72 | $10.30 | $10.72 | 625,000 |
| 12/11/2025 | $10.80 | $11.38 | $10.59 | $10.60 | 1.40M |
| 12/10/2025 | $10.28 | $10.78 | $10.17 | $10.73 | 1.31M |
| 12/9/2025 | $10.42 | $10.70 | $10.02 | $10.15 | 2.36M |
| 12/8/2025 | $11.16 | $11.16 | $10.22 | $10.33 | 1.97M |
| 12/5/2025 | $10.70 | $11.06 | $10.50 | $11.03 | 1.07M |
| 12/4/2025 | $10.40 | $10.85 | $10.31 | $10.82 | 1.20M |
| 12/3/2025 | $10.59 | $10.77 | $10.13 | $10.20 | 965,000 |
| 12/2/2025 | $10.25 | $10.70 | $10.16 | $10.45 | 1.10M |
| 12/1/2025 | $10.50 | $10.50 | $10.16 | $10.45 | 1.02M |
| 11/28/2025 | $10.81 | $10.86 | $10.62 | $10.72 | 360,000 |
| 11/27/2025 | $10.33 | $10.95 | $10.32 | $10.81 | 2.17M |
| 11/26/2025 | $9.60 | $10.39 | $9.60 | $10.21 | 2.42M |
| 11/25/2025 | $9.94 | $9.98 | $9.52 | $9.69 | 1.98M |
| 11/24/2025 | $10.00 | $10.00 | $9.50 | $9.85 | 2.61M |
| 11/21/2025 | $10.28 | $10.28 | $9.67 | $9.86 | 2.19M |
| 11/20/2025 | $10.34 | $10.45 | $10.12 | $10.30 | 1.16M |
| 11/19/2025 | $10.20 | $10.34 | $9.95 | $10.20 | 1.81M |
| 11/18/2025 | $9.88 | $10.08 | $9.73 | $10.01 | 1.92M |
| 11/17/2025 | $9.79 | $9.88 | $9.43 | $9.79 | 1.62M |
| 11/14/2025 | $9.85 | $10.15 | $9.58 | $9.79 | 2.75M |
| 11/13/2025 | $9.91 | $10.21 | $9.80 | $10.06 | 2.68M |
| 11/12/2025 | $9.71 | $10.10 | $9.55 | $9.92 | 2.73M |
| 11/11/2025 | $9.79 | $9.80 | $9.28 | $9.66 | 1.92M |
| 11/10/2025 | $9.68 | $9.68 | $9.18 | $9.58 | 3.81M |
| 11/7/2025 | $10.44 | $10.44 | $9.22 | $9.47 | 8.78M |
| 11/6/2025 | $11.09 | $11.09 | $10.40 | $10.44 | 3.62M |
| 11/5/2025 | $11.22 | $11.28 | $10.66 | $10.88 | 4.10M |
| 11/4/2025 | $11.69 | $11.70 | $11.10 | $11.22 | 1.48M |
| 11/3/2025 | $11.54 | $11.78 | $11.03 | $11.68 | 2.01M |
| 10/31/2025 | $11.48 | $11.84 | $11.30 | $11.50 | 1.80M |
| 10/30/2025 | $11.78 | $12.04 | $11.22 | $11.46 | 2.43M |
| 10/28/2025 | $12.12 | $12.32 | $11.51 | $11.78 | 2.66M |
| 10/27/2025 | $12.03 | $12.33 | $11.85 | $11.93 | 2.66M |
| 10/26/2025 | $12.03 | $12.33 | $11.85 | $11.93 | 1.74M |
| 10/24/2025 | $12.18 | $12.39 | $11.68 | $11.84 | 2.79M |
| 10/23/2025 | $13.10 | $13.10 | $11.89 | $12.08 | 4.11M |
| 10/22/2025 | $13.37 | $13.64 | $12.91 | $13.05 | 3.08M |
| 10/21/2025 | $13.87 | $14.26 | $13.38 | $13.38 | 3.16M |
| 10/20/2025 | $15.07 | $15.30 | $13.57 | $13.57 | 9.27M |