0777.HK0777.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $11.00 | $12.08 | $10.88 | $11.71 | 16.98M |
| 1/13/2026 | $10.98 | $11.06 | $10.75 | $10.90 | 3.69M |
| 1/12/2026 | $10.43 | $10.88 | $10.43 | $10.85 | 3.56M |
| 1/9/2026 | $10.53 | $10.53 | $10.33 | $10.46 | 1.88M |
| 1/8/2026 | $10.74 | $10.74 | $10.40 | $10.50 | 2.22M |
| 1/7/2026 | $10.68 | $10.72 | $10.56 | $10.67 | 1.38M |
| 1/6/2026 | $10.57 | $10.79 | $10.57 | $10.70 | 2.49M |
| 1/5/2026 | $10.69 | $10.69 | $10.46 | $10.51 | 2.03M |
| 1/2/2026 | $10.45 | $10.80 | $10.44 | $10.71 | 807,500 |
| 12/31/2025 | $10.28 | $10.55 | $10.21 | $10.45 | 1.71M |
| 12/30/2025 | $10.26 | $10.46 | $10.24 | $10.32 | 2.71M |
| 12/29/2025 | $10.39 | $10.57 | $10.23 | $10.26 | 3.47M |
| 12/24/2025 | $10.48 | $10.48 | $10.35 | $10.39 | 952,073 |
| 12/23/2025 | $10.53 | $10.65 | $10.39 | $10.48 | 2.50M |
| 12/22/2025 | $10.66 | $10.75 | $10.51 | $10.61 | 1.86M |
| 12/19/2025 | $10.54 | $10.74 | $10.54 | $10.66 | 1.50M |
| 12/18/2025 | $10.61 | $10.64 | $10.50 | $10.55 | 1.60M |
| 12/17/2025 | $10.62 | $10.80 | $10.47 | $10.62 | 1.82M |
| 12/16/2025 | $10.89 | $10.89 | $10.54 | $10.59 | 1.10M |
| 12/15/2025 | $10.90 | $10.92 | $10.80 | $10.87 | 583,000 |
| 12/12/2025 | $10.71 | $10.91 | $10.71 | $10.91 | 899,100 |
| 12/11/2025 | $10.88 | $10.88 | $10.69 | $10.73 | 1.31M |
| 12/10/2025 | $10.90 | $10.90 | $10.72 | $10.81 | 1.21M |
| 12/9/2025 | $11.02 | $11.15 | $10.80 | $10.92 | 1.85M |
| 12/8/2025 | $11.07 | $11.17 | $11.00 | $11.10 | 1.37M |
| 12/5/2025 | $11.14 | $11.19 | $11.04 | $11.17 | 745,500 |
| 12/4/2025 | $11.25 | $11.28 | $11.13 | $11.13 | 701,000 |
| 12/3/2025 | $11.37 | $11.37 | $11.14 | $11.18 | 788,000 |
| 12/2/2025 | $11.23 | $11.44 | $11.11 | $11.35 | 1.42M |
| 12/1/2025 | $11.36 | $11.36 | $11.15 | $11.27 | 1.66M |
| 11/28/2025 | $11.69 | $11.69 | $11.26 | $11.34 | 841,500 |
| 11/27/2025 | $11.61 | $11.63 | $11.39 | $11.41 | 2.17M |
| 11/26/2025 | $11.80 | $11.88 | $11.45 | $11.45 | 1.89M |
| 11/25/2025 | $11.30 | $11.78 | $11.30 | $11.76 | 2.13M |
| 11/24/2025 | $11.00 | $11.39 | $11.00 | $11.37 | 2.11M |
| 11/21/2025 | $11.08 | $11.08 | $10.88 | $10.96 | 2.46M |
| 11/20/2025 | $11.25 | $11.40 | $11.06 | $11.16 | 1.65M |
| 11/19/2025 | $11.06 | $11.32 | $11.06 | $11.25 | 1.45M |
| 11/18/2025 | $11.28 | $11.30 | $11.07 | $11.13 | 1.95M |
| 11/17/2025 | $11.40 | $11.55 | $11.25 | $11.37 | 3.22M |
| 11/14/2025 | $11.80 | $11.80 | $11.44 | $11.48 | 3.30M |
| 11/13/2025 | $11.94 | $11.97 | $11.66 | $11.86 | 2.75M |
| 11/12/2025 | $11.89 | $11.95 | $11.79 | $11.94 | 1.21M |
| 11/11/2025 | $11.97 | $11.99 | $11.75 | $11.88 | 2.12M |
| 11/10/2025 | $11.87 | $12.02 | $11.77 | $11.87 | 2.36M |
| 11/7/2025 | $11.77 | $11.94 | $11.71 | $11.90 | 2.64M |
| 11/6/2025 | $11.83 | $11.96 | $11.71 | $11.88 | 3.33M |
| 11/5/2025 | $12.01 | $12.05 | $11.80 | $11.90 | 2.38M |
| 11/4/2025 | $12.12 | $12.30 | $12.08 | $12.16 | 1.80M |
| 11/3/2025 | $12.31 | $12.31 | $12.03 | $12.23 | 3.10M |
| 10/31/2025 | $12.45 | $12.59 | $12.14 | $12.14 | 3.32M |
| 10/30/2025 | $12.65 | $12.89 | $12.48 | $12.59 | 2.92M |
| 10/28/2025 | $12.89 | $12.94 | $12.51 | $12.63 | 2.53M |
| 10/27/2025 | $13.01 | $13.01 | $12.72 | $12.88 | 3.20M |
| 10/26/2025 | $13.01 | $13.01 | $12.72 | $12.88 | 3.20M |
| 10/24/2025 | $12.97 | $13.15 | $12.72 | $12.92 | 4.08M |
| 10/23/2025 | $12.36 | $13.00 | $12.35 | $12.70 | 9.23M |
| 10/22/2025 | $12.50 | $12.50 | $12.22 | $12.36 | 1.68M |
| 10/21/2025 | $12.48 | $12.84 | $12.39 | $12.46 | 4.19M |
| 10/20/2025 | $12.39 | $12.49 | $12.18 | $12.39 | 2.58M |
| 10/17/2025 | $12.68 | $12.68 | $12.07 | $12.20 | 4.45M |
| 10/16/2025 | $12.93 | $13.00 | $12.52 | $12.71 | 3.79M |