0817.HK0817.HK
LOADING
|||
| 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 |