0817.HK Historical Prices | Stock Alarm Pro

0817.HK0817.HK

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/14/2026	$1.29	$1.31	$1.27	$1.30	27.93M
1/13/2026	$1.30	$1.32	$1.26	$1.28	47.54M
1/12/2026	$1.33	$1.33	$1.28	$1.30	42.28M
1/9/2026	$1.34	$1.36	$1.30	$1.32	27.42M
1/8/2026	$1.34	$1.36	$1.30	$1.35	21.20M
1/7/2026	$1.38	$1.39	$1.32	$1.34	29.04M
1/6/2026	$1.32	$1.39	$1.31	$1.38	76.81M
1/5/2026	$1.23	$1.34	$1.21	$1.31	88.74M
1/2/2026	$1.21	$1.23	$1.19	$1.23	7.35M
12/31/2025	$1.19	$1.24	$1.18	$1.21	47.60M
12/30/2025	$1.21	$1.22	$1.18	$1.19	21.13M
12/29/2025	$1.21	$1.23	$1.18	$1.20	50.27M
12/24/2025	$1.21	$1.23	$1.20	$1.21	11.27M
12/23/2025	$1.22	$1.24	$1.21	$1.22	14.30M
12/22/2025	$1.23	$1.25	$1.22	$1.23	15.29M
12/19/2025	$1.20	$1.26	$1.20	$1.23	47.11M
12/18/2025	$1.20	$1.22	$1.20	$1.21	10.92M
12/17/2025	$1.21	$1.23	$1.19	$1.22	15.88M
12/16/2025	$1.21	$1.23	$1.19	$1.21	24.58M
12/15/2025	$1.23	$1.24	$1.21	$1.22	19.40M
12/12/2025	$1.28	$1.28	$1.22	$1.23	33.22M
12/11/2025	$1.27	$1.28	$1.23	$1.25	17.53M
12/10/2025	$1.18	$1.29	$1.18	$1.27	123.84M
12/9/2025	$1.38	$1.38	$1.16	$1.17	196.62M
12/8/2025	$1.41	$1.45	$1.36	$1.37	16.23M
12/5/2025	$1.38	$1.42	$1.36	$1.42	25.57M
12/4/2025	$1.39	$1.41	$1.38	$1.39	15.61M
12/3/2025	$1.37	$1.40	$1.36	$1.38	22.34M
12/2/2025	$1.37	$1.39	$1.35	$1.37	16.51M
12/1/2025	$1.40	$1.41	$1.36	$1.37	24.93M
11/28/2025	$1.40	$1.40	$1.35	$1.38	25.91M
11/27/2025	$1.41	$1.45	$1.39	$1.39	35.92M
11/26/2025	$1.43	$1.46	$1.41	$1.43	20.00M
11/25/2025	$1.44	$1.45	$1.41	$1.42	31.89M
11/24/2025	$1.47	$1.49	$1.43	$1.44	32.25M
11/21/2025	$1.47	$1.49	$1.44	$1.46	36.79M
11/20/2025	$1.43	$1.50	$1.41	$1.47	55.64M
11/19/2025	$1.43	$1.46	$1.39	$1.43	18.23M
11/18/2025	$1.45	$1.48	$1.42	$1.42	33.85M
11/17/2025	$1.44	$1.47	$1.43	$1.47	26.35M
11/14/2025	$1.41	$1.46	$1.40	$1.44	20.18M
11/13/2025	$1.41	$1.45	$1.41	$1.44	11.53M
11/12/2025	$1.41	$1.43	$1.40	$1.42	16.00M
11/11/2025	$1.41	$1.43	$1.38	$1.40	27.92M
11/10/2025	$1.35	$1.41	$1.34	$1.41	27.41M
11/7/2025	$1.35	$1.37	$1.34	$1.35	19.43M
11/6/2025	$1.36	$1.37	$1.34	$1.36	11.12M
11/5/2025	$1.35	$1.37	$1.30	$1.36	33.11M
11/4/2025	$1.37	$1.39	$1.33	$1.34	27.48M
11/3/2025	$1.35	$1.38	$1.35	$1.36	18.70M
10/31/2025	$1.38	$1.39	$1.34	$1.34	15.79M
10/30/2025	$1.43	$1.44	$1.37	$1.37	40.29M
10/28/2025	$1.47	$1.47	$1.42	$1.43	13.01M
10/27/2025	$1.45	$1.47	$1.43	$1.46	23.08M
10/24/2025	$1.44	$1.45	$1.42	$1.44	8.50M
10/23/2025	$1.44	$1.45	$1.41	$1.44	20.10M
10/22/2025	$1.44	$1.45	$1.42	$1.44	10.96M
10/21/2025	$1.42	$1.46	$1.42	$1.44	14.66M
10/20/2025	$1.40	$1.43	$1.38	$1.42	19.67M
10/17/2025	$1.39	$1.42	$1.37	$1.38	27.36M
10/16/2025	$1.43	$1.43	$1.39	$1.40	16.45M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance