9985.HK9985.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12.54 | $12.78 | $12.40 | $12.72 | 2.83M |
| 1/15/2026 | $12.39 | $12.68 | $12.06 | $12.54 | 7.46M |
| 1/14/2026 | $12.40 | $12.47 | $12.12 | $12.35 | 5.09M |
| 1/13/2026 | $12.21 | $12.68 | $12.21 | $12.40 | 4.78M |
| 1/12/2026 | $12.11 | $12.60 | $11.92 | $12.34 | 5.13M |
| 1/9/2026 | $12.36 | $12.76 | $12.12 | $12.17 | 6.18M |
| 1/8/2026 | $11.92 | $12.48 | $11.90 | $12.27 | 4.67M |
| 1/7/2026 | $12.26 | $12.40 | $11.92 | $12.00 | 3.29M |
| 1/6/2026 | $11.77 | $12.34 | $11.77 | $12.23 | 6.61M |
| 1/5/2026 | $11.26 | $12.23 | $11.26 | $11.90 | 9.28M |
| 1/2/2026 | $11.27 | $11.58 | $11.03 | $11.12 | 548,600 |
| 12/31/2025 | $11.38 | $11.88 | $11.25 | $11.25 | 2.22M |
| 12/30/2025 | $12.00 | $12.00 | $11.24 | $11.40 | 2.97M |
| 12/29/2025 | $11.40 | $11.87 | $11.36 | $11.67 | 3.64M |
| 12/24/2025 | $11.55 | $11.82 | $11.31 | $11.58 | 1.48M |
| 12/23/2025 | $11.76 | $11.77 | $11.34 | $11.46 | 3.11M |
| 12/22/2025 | $11.20 | $11.79 | $11.13 | $11.75 | 7.32M |
| 12/19/2025 | $10.69 | $11.31 | $10.52 | $11.20 | 6.92M |
| 12/18/2025 | $10.66 | $10.67 | $10.45 | $10.57 | 1.96M |
| 12/17/2025 | $10.52 | $10.74 | $10.34 | $10.66 | 1.86M |
| 12/16/2025 | $10.93 | $10.93 | $10.48 | $10.52 | 4.12M |
| 12/15/2025 | $10.88 | $11.08 | $10.71 | $10.93 | 3.15M |
| 12/12/2025 | $10.94 | $11.02 | $10.70 | $10.82 | 5.65M |
| 12/11/2025 | $11.19 | $11.19 | $10.85 | $10.92 | 1.62M |
| 12/10/2025 | $10.75 | $11.25 | $10.72 | $11.06 | 4.23M |
| 12/9/2025 | $10.90 | $10.98 | $10.61 | $10.75 | 2.40M |
| 12/8/2025 | $10.93 | $11.05 | $10.84 | $10.98 | 1.89M |
| 12/5/2025 | $10.92 | $10.97 | $10.75 | $10.94 | 1.46M |
| 12/4/2025 | $10.84 | $10.94 | $10.51 | $10.92 | 3.47M |
| 12/3/2025 | $11.25 | $11.25 | $10.74 | $10.78 | 4.39M |
| 12/2/2025 | $11.57 | $11.57 | $11.24 | $11.25 | 1.11M |
| 12/1/2025 | $11.40 | $11.48 | $11.22 | $11.47 | 2.47M |
| 11/28/2025 | $11.35 | $11.43 | $11.21 | $11.37 | 1.28M |
| 11/27/2025 | $11.19 | $11.50 | $11.02 | $11.38 | 3.11M |
| 11/26/2025 | $11.34 | $11.34 | $11.10 | $11.19 | 1.24M |
| 11/25/2025 | $11.15 | $11.50 | $10.98 | $11.12 | 3.28M |
| 11/24/2025 | $10.95 | $11.18 | $10.74 | $11.04 | 3.08M |
| 11/21/2025 | $11.01 | $11.14 | $10.85 | $10.95 | 2.30M |
| 11/20/2025 | $11.40 | $11.46 | $10.91 | $11.08 | 2.43M |
| 11/19/2025 | $11.34 | $11.34 | $11.03 | $11.27 | 1.57M |
| 11/18/2025 | $11.59 | $11.59 | $11.09 | $11.20 | 1.91M |
| 11/17/2025 | $11.72 | $12.11 | $11.41 | $11.47 | 2.95M |
| 11/14/2025 | $12.01 | $12.14 | $11.84 | $11.98 | 2.20M |
| 11/13/2025 | $11.82 | $12.14 | $11.80 | $12.01 | 2.93M |
| 11/12/2025 | $12.18 | $12.30 | $11.82 | $11.93 | 4.35M |
| 11/11/2025 | $11.88 | $12.17 | $11.74 | $12.01 | 3.13M |
| 11/10/2025 | $11.10 | $12.31 | $11.04 | $11.86 | 13.05M |
| 11/7/2025 | $11.02 | $11.16 | $10.89 | $10.97 | 3.65M |
| 11/6/2025 | $11.29 | $11.37 | $11.00 | $11.16 | 3.61M |
| 11/5/2025 | $11.25 | $11.45 | $11.04 | $11.29 | 2.02M |
| 11/4/2025 | $11.50 | $11.55 | $11.20 | $11.28 | 2.42M |
| 11/3/2025 | $11.75 | $11.80 | $11.26 | $11.49 | 6.76M |
| 10/31/2025 | $11.80 | $11.99 | $11.71 | $11.91 | 2.79M |
| 10/30/2025 | $11.70 | $11.94 | $11.50 | $11.72 | 3.81M |
| 10/28/2025 | $11.62 | $11.80 | $11.37 | $11.70 | 5.14M |
| 10/27/2025 | $11.76 | $11.76 | $11.34 | $11.50 | 5.13M |
| 10/26/2025 | $11.76 | $11.76 | $11.34 | $11.50 | 3.82M |
| 10/24/2025 | $11.50 | $11.86 | $11.49 | $11.53 | 4.42M |
| 10/23/2025 | $11.92 | $12.10 | $11.44 | $11.46 | 9.25M |
| 10/22/2025 | $12.40 | $12.40 | $12.02 | $12.02 | 1.77M |
| 10/21/2025 | $12.60 | $12.60 | $12.06 | $12.16 | 4.52M |
| 10/20/2025 | $12.23 | $12.61 | $12.12 | $12.42 | 2.96M |