1117.HK Historical Prices | Stock Alarm Pro

1117.HK1117.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
1/15/2026	$1.55	$1.56	$1.50	$1.50	16.01M
1/14/2026	$1.64	$1.67	$1.55	$1.56	58.49M
1/13/2026	$1.61	$1.65	$1.59	$1.64	27.94M
1/12/2026	$1.61	$1.64	$1.58	$1.62	35.76M
1/9/2026	$1.63	$1.64	$1.60	$1.62	26.21M
1/8/2026	$1.63	$1.64	$1.58	$1.63	23.31M
1/7/2026	$1.61	$1.65	$1.61	$1.64	23.37M
1/6/2026	$1.61	$1.62	$1.56	$1.61	29.62M
1/5/2026	$1.63	$1.68	$1.61	$1.62	34.57M
1/2/2026	$1.62	$1.63	$1.60	$1.62	6.90M
12/31/2025	$1.59	$1.66	$1.59	$1.62	38.43M
12/30/2025	$1.57	$1.60	$1.52	$1.58	34.40M
12/29/2025	$1.55	$1.64	$1.53	$1.57	52.16M
12/24/2025	$1.44	$1.55	$1.44	$1.55	25.23M
12/23/2025	$1.47	$1.57	$1.41	$1.45	77.63M
12/22/2025	$1.44	$1.47	$1.38	$1.46	50.93M
12/19/2025	$1.40	$1.42	$1.38	$1.41	10.69M
12/18/2025	$1.40	$1.42	$1.38	$1.41	11.96M
12/17/2025	$1.37	$1.43	$1.35	$1.41	30.21M
12/16/2025	$1.43	$1.43	$1.34	$1.37	27.34M
12/15/2025	$1.38	$1.47	$1.38	$1.43	60.56M
12/12/2025	$1.32	$1.39	$1.32	$1.38	56.50M
12/11/2025	$1.34	$1.34	$1.31	$1.32	9.13M
12/10/2025	$1.31	$1.34	$1.31	$1.34	20.61M
12/9/2025	$1.33	$1.34	$1.30	$1.31	14.06M
12/8/2025	$1.34	$1.35	$1.31	$1.32	23.92M
12/5/2025	$1.35	$1.38	$1.33	$1.34	24.81M
12/4/2025	$1.34	$1.38	$1.30	$1.36	27.03M
12/3/2025	$1.32	$1.35	$1.30	$1.34	16.69M
12/2/2025	$1.33	$1.34	$1.30	$1.32	8.97M
12/1/2025	$1.34	$1.37	$1.31	$1.33	25.98M
11/28/2025	$1.32	$1.35	$1.29	$1.34	31.02M
11/27/2025	$1.23	$1.34	$1.21	$1.30	74.31M
11/26/2025	$1.23	$1.26	$1.22	$1.23	11.94M
11/25/2025	$1.28	$1.28	$1.22	$1.22	22.54M
11/24/2025	$1.21	$1.29	$1.19	$1.29	29.54M
11/21/2025	$1.23	$1.25	$1.21	$1.21	11.59M
11/20/2025	$1.26	$1.26	$1.24	$1.25	2.87M
11/19/2025	$1.25	$1.26	$1.23	$1.26	9.43M
11/18/2025	$1.27	$1.27	$1.24	$1.25	11.68M
11/17/2025	$1.27	$1.29	$1.26	$1.28	4.34M
11/14/2025	$1.29	$1.30	$1.26	$1.27	20.29M
11/13/2025	$1.30	$1.31	$1.29	$1.30	14.77M
11/12/2025	$1.29	$1.31	$1.28	$1.31	10.69M
11/11/2025	$1.30	$1.33	$1.27	$1.29	17.20M
11/10/2025	$1.25	$1.30	$1.25	$1.29	18.56M
11/7/2025	$1.23	$1.27	$1.22	$1.25	12.50M
11/6/2025	$1.20	$1.24	$1.20	$1.23	11.03M
11/5/2025	$1.20	$1.21	$1.18	$1.20	10.71M
11/4/2025	$1.24	$1.26	$1.21	$1.21	7.54M
11/3/2025	$1.22	$1.29	$1.22	$1.24	21.26M
10/31/2025	$1.23	$1.25	$1.18	$1.21	15.48M
10/30/2025	$1.23	$1.23	$1.19	$1.21	9.18M
10/28/2025	$1.20	$1.23	$1.18	$1.21	14.14M
10/27/2025	$1.19	$1.21	$1.18	$1.19	15.90M
10/24/2025	$1.18	$1.20	$1.17	$1.18	5.70M
10/23/2025	$1.22	$1.22	$1.18	$1.18	5.75M
10/22/2025	$1.19	$1.23	$1.18	$1.21	8.34M
10/21/2025	$1.22	$1.22	$1.19	$1.19	6.29M
10/20/2025	$1.18	$1.21	$1.18	$1.20	7.62M
10/17/2025	$1.23	$1.23	$1.16	$1.16	16.64M

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