1157.HK1157.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.32 | $8.35 | $8.27 | $8.34 | 81,400 |
| 1/15/2026 | $8.35 | $8.36 | $8.20 | $8.26 | 7.70M |
| 1/14/2026 | $8.57 | $8.61 | $8.26 | $8.32 | 12.61M |
| 1/13/2026 | $8.46 | $8.67 | $8.41 | $8.46 | 9.93M |
| 1/12/2026 | $8.30 | $8.60 | $8.30 | $8.46 | 10.96M |
| 1/9/2026 | $8.00 | $8.19 | $7.97 | $8.15 | 5.92M |
| 1/8/2026 | $8.19 | $8.19 | $7.84 | $7.96 | 12.97M |
| 1/7/2026 | $8.15 | $8.20 | $8.02 | $8.11 | 4.87M |
| 1/6/2026 | $8.09 | $8.28 | $8.08 | $8.16 | 10.28M |
| 1/5/2026 | $7.81 | $8.18 | $7.79 | $8.09 | 21.88M |
| 1/2/2026 | $7.76 | $7.76 | $7.53 | $7.68 | 3.54M |
| 12/31/2025 | $7.58 | $7.88 | $7.58 | $7.75 | 8.71M |
| 12/30/2025 | $7.48 | $7.59 | $7.37 | $7.58 | 7.54M |
| 12/29/2025 | $7.60 | $7.69 | $7.39 | $7.40 | 3.59M |
| 12/24/2025 | $7.45 | $7.58 | $7.45 | $7.50 | 8.47M |
| 12/23/2025 | $7.47 | $7.80 | $7.42 | $7.53 | 9.54M |
| 12/22/2025 | $7.55 | $7.61 | $7.41 | $7.47 | 6.03M |
| 12/19/2025 | $7.52 | $7.64 | $7.43 | $7.52 | 3.26M |
| 12/18/2025 | $7.64 | $7.64 | $7.50 | $7.55 | 3.07M |
| 12/17/2025 | $7.64 | $7.68 | $7.50 | $7.65 | 3.88M |
| 12/16/2025 | $7.74 | $7.77 | $7.47 | $7.56 | 7.87M |
| 12/15/2025 | $7.80 | $7.80 | $7.70 | $7.74 | 7.26M |
| 12/12/2025 | $7.81 | $8.07 | $7.81 | $8.02 | 12.64M |
| 12/11/2025 | $8.02 | $8.18 | $7.75 | $7.81 | 21.99M |
| 12/10/2025 | $7.75 | $8.09 | $7.64 | $7.99 | 13.70M |
| 12/9/2025 | $7.95 | $7.95 | $7.67 | $7.69 | 3.56M |
| 12/8/2025 | $7.97 | $7.97 | $7.83 | $7.92 | 4.22M |
| 12/5/2025 | $7.54 | $7.92 | $7.50 | $7.90 | 20.18M |
| 12/4/2025 | $7.40 | $7.56 | $7.39 | $7.52 | 5.49M |
| 12/3/2025 | $7.44 | $7.56 | $7.37 | $7.40 | 4.66M |
| 12/2/2025 | $7.27 | $7.50 | $7.27 | $7.45 | 4.29M |
| 12/1/2025 | $7.29 | $7.35 | $7.18 | $7.32 | 4.93M |
| 11/28/2025 | $7.16 | $7.31 | $7.16 | $7.25 | 2.19M |
| 11/27/2025 | $7.28 | $7.31 | $7.20 | $7.22 | 3.79M |
| 11/26/2025 | $7.10 | $7.30 | $7.01 | $7.29 | 8.23M |
| 11/25/2025 | $7.09 | $7.19 | $7.06 | $7.10 | 9.06M |
| 11/24/2025 | $7.15 | $7.20 | $7.01 | $7.07 | 10.23M |
| 11/21/2025 | $7.18 | $7.24 | $7.08 | $7.13 | 9.21M |
| 11/20/2025 | $7.49 | $7.49 | $7.28 | $7.31 | 4.04M |
| 11/19/2025 | $7.39 | $7.48 | $7.39 | $7.44 | 4.28M |
| 11/18/2025 | $7.60 | $7.61 | $7.30 | $7.40 | 9.96M |
| 11/17/2025 | $7.69 | $7.69 | $7.56 | $7.62 | 3.33M |
| 11/14/2025 | $7.73 | $7.82 | $7.66 | $7.68 | 4.77M |
| 11/13/2025 | $7.69 | $7.83 | $7.66 | $7.83 | 4.03M |
| 11/12/2025 | $7.76 | $7.76 | $7.59 | $7.66 | 6.05M |
| 11/11/2025 | $7.84 | $7.84 | $7.66 | $7.76 | 4.03M |
| 11/10/2025 | $7.90 | $7.90 | $7.65 | $7.76 | 11.53M |
| 11/7/2025 | $7.86 | $7.89 | $7.72 | $7.86 | 4.26M |
| 11/6/2025 | $7.80 | $7.95 | $7.77 | $7.86 | 9.67M |
| 11/5/2025 | $7.55 | $7.79 | $7.38 | $7.78 | 10.22M |
| 11/4/2025 | $7.60 | $7.67 | $7.42 | $7.50 | 7.48M |
| 11/3/2025 | $7.56 | $7.65 | $7.33 | $7.60 | 9.63M |
| 10/31/2025 | $7.37 | $7.78 | $7.24 | $7.50 | 35.78M |
| 10/30/2025 | $7.27 | $7.39 | $7.23 | $7.37 | 11.58M |
| 10/28/2025 | $7.53 | $7.53 | $7.14 | $7.21 | 12.54M |
| 10/27/2025 | $7.58 | $7.70 | $7.35 | $7.45 | 16.19M |
| 10/26/2025 | $7.58 | $7.70 | $7.35 | $7.45 | 16.19M |
| 10/24/2025 | $7.42 | $7.59 | $7.42 | $7.51 | 5.44M |
| 10/23/2025 | $7.58 | $7.58 | $7.26 | $7.40 | 9.55M |
| 10/22/2025 | $7.60 | $7.60 | $7.41 | $7.55 | 4.72M |
| 10/21/2025 | $7.42 | $7.63 | $7.38 | $7.52 | 7.42M |
| 10/20/2025 | $7.39 | $7.42 | $7.23 | $7.35 | 6.52M |