0175.HK0175.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $17.22 | $17.34 | $16.98 | $17.16 | 52.51M |
| 1/12/2026 | $17.16 | $17.24 | $16.62 | $16.92 | 105.77M |
| 1/9/2026 | $17.39 | $17.49 | $17.17 | $17.19 | 28.99M |
| 1/8/2026 | $17.31 | $17.39 | $17.16 | $17.39 | 34.94M |
| 1/7/2026 | $17.83 | $17.83 | $17.37 | $17.51 | 39.09M |
| 1/6/2026 | $17.71 | $17.85 | $17.57 | $17.83 | 39.03M |
| 1/5/2026 | $17.98 | $18.06 | $17.51 | $17.60 | 59.47M |
| 1/2/2026 | $17.90 | $18.35 | $17.70 | $18.20 | 26.33M |
| 12/31/2025 | $17.97 | $18.57 | $17.85 | $17.90 | 38.39M |
| 12/30/2025 | $17.55 | $18.06 | $17.44 | $18.02 | 68.50M |
| 12/29/2025 | $17.48 | $17.94 | $17.36 | $17.50 | 80.17M |
| 12/24/2025 | $16.95 | $17.05 | $16.87 | $16.92 | 12.21M |
| 12/23/2025 | $17.16 | $17.26 | $16.88 | $16.96 | 20.08M |
| 12/22/2025 | $16.96 | $17.18 | $16.82 | $16.93 | 30.93M |
| 12/19/2025 | $16.83 | $17.05 | $16.57 | $16.96 | 45.83M |
| 12/18/2025 | $16.56 | $16.81 | $16.26 | $16.79 | 47.41M |
| 12/17/2025 | $17.00 | $17.07 | $16.55 | $16.56 | 56.56M |
| 12/16/2025 | $17.15 | $17.20 | $16.71 | $16.81 | 39.69M |
| 12/15/2025 | $17.61 | $17.76 | $17.16 | $17.21 | 30.02M |
| 12/12/2025 | $17.48 | $17.83 | $17.27 | $17.77 | 36.05M |
| 12/11/2025 | $17.65 | $17.75 | $17.29 | $17.33 | 25.97M |
| 12/10/2025 | $17.50 | $17.83 | $17.44 | $17.68 | 29.87M |
| 12/9/2025 | $17.68 | $17.92 | $17.40 | $17.51 | 28.51M |
| 12/8/2025 | $17.40 | $17.93 | $17.38 | $17.68 | 39.59M |
| 12/5/2025 | $17.34 | $17.44 | $17.24 | $17.37 | 42.02M |
| 12/4/2025 | $17.00 | $17.46 | $16.71 | $17.43 | 63.84M |
| 12/3/2025 | $17.05 | $17.14 | $16.81 | $16.90 | 63.84M |
| 12/2/2025 | $17.11 | $17.26 | $16.96 | $17.16 | 60.70M |
| 12/1/2025 | $17.00 | $17.30 | $16.91 | $17.06 | 51.49M |
| 11/28/2025 | $16.98 | $17.08 | $16.88 | $16.94 | 32.42M |
| 11/27/2025 | $16.90 | $17.12 | $16.80 | $17.00 | 45.62M |
| 11/26/2025 | $16.88 | $16.99 | $16.78 | $16.82 | 36.50M |
| 11/25/2025 | $16.81 | $17.02 | $16.62 | $16.72 | 35.51M |
| 11/24/2025 | $16.75 | $16.90 | $16.47 | $16.75 | 70.85M |
| 11/21/2025 | $16.80 | $16.90 | $16.51 | $16.71 | 73.59M |
| 11/20/2025 | $17.16 | $17.19 | $16.84 | $17.01 | 43.18M |
| 11/19/2025 | $17.21 | $17.39 | $17.03 | $17.04 | 46.31M |
| 11/18/2025 | $17.06 | $17.44 | $16.83 | $17.00 | 87.86M |
| 11/17/2025 | $17.48 | $17.58 | $17.11 | $17.20 | 61.55M |
| 11/14/2025 | $17.53 | $17.81 | $17.47 | $17.53 | 38.40M |
| 11/13/2025 | $17.39 | $17.79 | $17.31 | $17.75 | 54.80M |
| 11/12/2025 | $18.28 | $18.29 | $17.65 | $17.67 | 44.80M |
| 11/11/2025 | $17.98 | $18.40 | $17.88 | $18.12 | 48.91M |
| 11/10/2025 | $17.73 | $17.96 | $17.29 | $17.88 | 46.69M |
| 11/7/2025 | $17.83 | $18.03 | $17.63 | $17.69 | 30.71M |
| 11/6/2025 | $17.60 | $18.09 | $17.48 | $17.88 | 50.26M |
| 11/5/2025 | $17.25 | $17.51 | $17.09 | $17.51 | 49.31M |
| 11/4/2025 | $17.71 | $17.83 | $17.32 | $17.56 | 86.99M |
| 11/3/2025 | $18.50 | $18.62 | $17.60 | $17.77 | 142.03M |
| 10/31/2025 | $18.77 | $18.77 | $18.40 | $18.40 | 59.46M |
| 10/30/2025 | $19.10 | $19.27 | $18.65 | $18.77 | 49.70M |
| 10/28/2025 | $19.30 | $19.30 | $18.84 | $18.92 | 44.73M |
| 10/27/2025 | $19.68 | $19.85 | $19.11 | $19.13 | 48.32M |
| 10/26/2025 | $19.68 | $19.85 | $19.11 | $19.13 | 48.32M |
| 10/24/2025 | $19.60 | $19.76 | $19.40 | $19.52 | 32.24M |
| 10/23/2025 | $19.38 | $19.50 | $18.92 | $19.43 | 44.47M |
| 10/22/2025 | $19.61 | $19.73 | $19.32 | $19.52 | 49.51M |
| 10/21/2025 | $19.33 | $20.00 | $19.25 | $19.80 | 131.60M |
| 10/20/2025 | $18.93 | $19.41 | $18.69 | $19.18 | 66.55M |
| 10/17/2025 | $19.20 | $19.20 | $18.28 | $18.38 | 78.85M |
| 10/16/2025 | $19.01 | $19.59 | $19.01 | $19.25 | 58.06M |
| 10/15/2025 | $18.46 | $19.33 | $18.46 | $19.17 | 74.47M |