0173.HK0173.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.18 | $2.18 | $2.15 | $2.18 | 1.78M |
| 1/15/2026 | $2.16 | $2.18 | $2.15 | $2.18 | 817,000 |
| 1/14/2026 | $2.17 | $2.18 | $2.12 | $2.17 | 2.58M |
| 1/13/2026 | $2.17 | $2.17 | $2.15 | $2.17 | 549,462 |
| 1/12/2026 | $2.13 | $2.17 | $2.13 | $2.16 | 908,847 |
| 1/9/2026 | $2.12 | $2.15 | $2.11 | $2.12 | 1.36M |
| 1/8/2026 | $2.13 | $2.14 | $2.11 | $2.11 | 1.22M |
| 1/7/2026 | $2.16 | $2.17 | $2.13 | $2.14 | 1.68M |
| 1/6/2026 | $2.13 | $2.15 | $2.11 | $2.14 | 888,558 |
| 1/5/2026 | $2.12 | $2.12 | $2.10 | $2.11 | 858,992 |
| 1/2/2026 | $2.10 | $2.13 | $2.10 | $2.12 | 327,963 |
| 12/31/2025 | $2.09 | $2.11 | $2.08 | $2.10 | 593,000 |
| 12/30/2025 | $2.10 | $2.11 | $2.07 | $2.09 | 1.25M |
| 12/29/2025 | $2.10 | $2.13 | $2.10 | $2.10 | 684,000 |
| 12/24/2025 | $2.11 | $2.14 | $2.10 | $2.12 | 704,000 |
| 12/23/2025 | $2.13 | $2.14 | $2.11 | $2.11 | 548,000 |
| 12/22/2025 | $2.11 | $2.13 | $2.10 | $2.11 | 1.37M |
| 12/19/2025 | $2.10 | $2.12 | $2.09 | $2.11 | 15.90M |
| 12/18/2025 | $2.12 | $2.12 | $2.09 | $2.10 | 1.06M |
| 12/17/2025 | $2.12 | $2.12 | $2.10 | $2.11 | 1.08M |
| 12/16/2025 | $2.14 | $2.16 | $2.11 | $2.11 | 1.63M |
| 12/15/2025 | $2.17 | $2.17 | $2.14 | $2.14 | 1.49M |
| 12/12/2025 | $2.13 | $2.20 | $2.13 | $2.20 | 2.27M |
| 12/11/2025 | $2.12 | $2.14 | $2.12 | $2.13 | 1.18M |
| 12/10/2025 | $2.12 | $2.14 | $2.12 | $2.12 | 1.06M |
| 12/9/2025 | $2.14 | $2.15 | $2.12 | $2.13 | 2.59M |
| 12/8/2025 | $2.16 | $2.18 | $2.11 | $2.15 | 1.87M |
| 12/5/2025 | $2.15 | $2.18 | $2.14 | $2.17 | 1.57M |
| 12/4/2025 | $2.17 | $2.19 | $2.09 | $2.16 | 2.98M |
| 12/3/2025 | $2.19 | $2.20 | $2.17 | $2.18 | 1.54M |
| 12/2/2025 | $2.19 | $2.22 | $2.19 | $2.19 | 735,992 |
| 12/1/2025 | $2.19 | $2.23 | $2.18 | $2.19 | 1.80M |
| 11/28/2025 | $2.22 | $2.23 | $2.17 | $2.19 | 2.31M |
| 11/27/2025 | $2.18 | $2.24 | $2.18 | $2.22 | 1.76M |
| 11/26/2025 | $2.16 | $2.22 | $2.16 | $2.21 | 4.87M |
| 11/25/2025 | $2.15 | $2.18 | $2.14 | $2.14 | 7.56M |
| 11/24/2025 | $2.21 | $2.23 | $2.12 | $2.12 | 12.26M |
| 11/21/2025 | $2.23 | $2.25 | $2.20 | $2.21 | 3.94M |
| 11/20/2025 | $2.28 | $2.28 | $2.23 | $2.25 | 1.76M |
| 11/19/2025 | $2.25 | $2.27 | $2.23 | $2.25 | 1.18M |
| 11/18/2025 | $2.31 | $2.34 | $2.23 | $2.25 | 3.89M |
| 11/17/2025 | $2.32 | $2.32 | $2.28 | $2.29 | 3.06M |
| 11/14/2025 | $2.35 | $2.35 | $2.32 | $2.32 | 1.27M |
| 11/13/2025 | $2.42 | $2.42 | $2.35 | $2.37 | 732,000 |
| 11/12/2025 | $2.34 | $2.42 | $2.32 | $2.40 | 2.18M |
| 11/11/2025 | $2.39 | $2.39 | $2.31 | $2.33 | 1.31M |
| 11/10/2025 | $2.34 | $2.36 | $2.30 | $2.35 | 2.48M |
| 11/7/2025 | $2.33 | $2.36 | $2.33 | $2.34 | 1.74M |
| 11/6/2025 | $2.38 | $2.40 | $2.33 | $2.36 | 3.41M |
| 11/5/2025 | $2.32 | $2.39 | $2.28 | $2.38 | 3.49M |
| 11/4/2025 | $2.29 | $2.48 | $2.29 | $2.32 | 13.96M |
| 11/3/2025 | $2.26 | $2.28 | $2.20 | $2.28 | 1.42M |
| 10/31/2025 | $2.22 | $2.26 | $2.20 | $2.21 | 2.23M |
| 10/30/2025 | $2.27 | $2.27 | $2.23 | $2.26 | 2.13M |
| 10/28/2025 | $2.26 | $2.28 | $2.24 | $2.26 | 472,100 |
| 10/27/2025 | $2.23 | $2.27 | $2.23 | $2.27 | 1.03M |
| 10/24/2025 | $2.21 | $2.23 | $2.17 | $2.23 | 1.45M |
| 10/23/2025 | $2.18 | $2.92 | $2.18 | $2.21 | 13.76M |
| 10/22/2025 | $2.20 | $2.23 | $2.20 | $2.21 | 510,089 |
| 10/21/2025 | $2.21 | $2.22 | $2.19 | $2.21 | 718,000 |
| 10/20/2025 | $2.21 | $2.21 | $2.18 | $2.21 | 538,525 |