0861.HK Historical Prices | Stock Alarm Pro

0861.HK0861.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	$2.77	$2.91	$2.76	$2.84	5.18M
1/13/2026	$2.74	$2.81	$2.74	$2.77	3.87M
1/12/2026	$2.65	$2.75	$2.65	$2.74	5.51M
1/9/2026	$2.66	$2.69	$2.61	$2.63	2.18M
1/8/2026	$2.71	$2.71	$2.65	$2.65	2.50M
1/7/2026	$2.72	$2.72	$2.65	$2.71	4.00M
1/6/2026	$2.66	$2.77	$2.66	$2.73	2.93M
1/5/2026	$2.66	$2.70	$2.63	$2.66	2.89M
1/2/2026	$2.65	$2.67	$2.63	$2.66	349,252
12/31/2025	$2.62	$2.65	$2.60	$2.65	906,642
12/30/2025	$2.60	$2.67	$2.60	$2.65	2.75M
12/29/2025	$2.60	$2.63	$2.57	$2.62	3.14M
12/24/2025	$2.57	$2.60	$2.57	$2.58	558,557
12/23/2025	$2.63	$2.66	$2.58	$2.60	946,008
12/22/2025	$2.66	$2.67	$2.63	$2.63	1.45M
12/19/2025	$2.59	$2.67	$2.59	$2.64	2.65M
12/18/2025	$2.56	$2.61	$2.55	$2.61	1.76M
12/17/2025	$2.58	$2.60	$2.56	$2.57	1.03M
12/16/2025	$2.66	$2.66	$2.57	$2.57	2.07M
12/15/2025	$2.66	$2.69	$2.65	$2.67	1.04M
12/12/2025	$2.68	$2.70	$2.66	$2.69	965,200
12/11/2025	$2.68	$2.69	$2.62	$2.66	2.06M
12/10/2025	$2.73	$2.73	$2.61	$2.65	3.07M
12/9/2025	$2.68	$2.69	$2.66	$2.67	2.03M
12/8/2025	$2.69	$2.73	$2.68	$2.69	1.32M
12/5/2025	$2.72	$2.73	$2.68	$2.70	2.44M
12/4/2025	$2.72	$2.73	$2.69	$2.73	825,200
12/3/2025	$2.78	$2.78	$2.69	$2.70	2.17M
12/2/2025	$2.80	$2.82	$2.77	$2.79	1.26M
12/1/2025	$2.79	$2.84	$2.79	$2.81	979,000
11/28/2025	$2.79	$2.82	$2.78	$2.82	911,836
11/27/2025	$2.84	$2.85	$2.79	$2.79	1.35M
11/26/2025	$2.82	$2.85	$2.78	$2.83	5.86M
11/25/2025	$2.83	$2.84	$2.80	$2.81	1.52M
11/24/2025	$2.77	$2.82	$2.72	$2.79	1.77M
11/21/2025	$2.81	$2.81	$2.71	$2.73	4.13M
11/20/2025	$2.87	$2.90	$2.80	$2.84	4.54M
11/19/2025	$2.91	$2.94	$2.86	$2.86	3.15M
11/18/2025	$2.97	$3.00	$2.90	$2.92	4.29M
11/17/2025	$2.93	$2.98	$2.91	$2.97	2.87M
11/14/2025	$2.99	$3.00	$2.93	$2.93	2.97M
11/13/2025	$3.03	$3.03	$2.97	$3.03	2.04M
11/12/2025	$2.98	$3.08	$2.98	$3.04	3.42M
11/11/2025	$2.96	$3.02	$2.95	$3.00	1.91M
11/10/2025	$2.94	$2.99	$2.91	$2.97	4.35M
11/7/2025	$2.96	$3.01	$2.91	$2.94	4.91M
11/6/2025	$3.01	$3.01	$2.90	$2.98	4.46M
11/5/2025	$2.98	$2.99	$2.94	$2.97	3.05M
11/4/2025	$3.08	$3.08	$2.98	$3.01	3.02M
11/3/2025	$3.01	$3.06	$2.98	$3.03	3.54M
10/31/2025	$3.13	$3.16	$2.99	$3.00	6.49M
10/30/2025	$3.00	$3.21	$2.98	$3.09	20.11M
10/28/2025	$2.90	$2.96	$2.89	$2.93	1.92M
10/27/2025	$2.90	$2.95	$2.88	$2.92	2.55M
10/24/2025	$2.89	$2.95	$2.86	$2.87	4.98M
10/23/2025	$2.83	$2.89	$2.81	$2.87	4.25M
10/22/2025	$2.83	$2.87	$2.81	$2.84	2.34M
10/21/2025	$2.88	$2.90	$2.85	$2.85	1.89M
10/20/2025	$2.88	$2.90	$2.84	$2.84	1.51M
10/17/2025	$2.95	$2.95	$2.81	$2.83	9.05M
10/16/2025	$2.98	$3.02	$2.94	$2.95	4.56M

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