1171.HK1171.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.05 | $11.16 | $10.80 | $10.86 | 21.15M |
| 1/14/2026 | $10.95 | $11.16 | $10.85 | $11.05 | 34.41M |
| 1/13/2026 | $10.84 | $11.05 | $10.76 | $10.89 | 24.22M |
| 1/12/2026 | $10.87 | $10.97 | $10.66 | $10.82 | 21.74M |
| 1/9/2026 | $10.89 | $10.98 | $10.68 | $10.87 | 25.62M |
| 1/8/2026 | $10.68 | $10.96 | $10.66 | $10.92 | 58.24M |
| 1/7/2026 | $10.10 | $10.68 | $10.10 | $10.66 | 60.56M |
| 1/6/2026 | $9.75 | $10.14 | $9.65 | $10.07 | 37.57M |
| 1/5/2026 | $9.74 | $9.75 | $9.53 | $9.75 | 18.92M |
| 1/2/2026 | $9.62 | $9.75 | $9.58 | $9.75 | 8.06M |
| 12/31/2025 | $9.63 | $9.66 | $9.51 | $9.62 | 8.97M |
| 12/30/2025 | $9.74 | $9.74 | $9.57 | $9.62 | 13.90M |
| 12/29/2025 | $9.85 | $9.90 | $9.62 | $9.69 | 33.12M |
| 12/24/2025 | $9.78 | $9.84 | $9.68 | $9.81 | 13.10M |
| 12/23/2025 | $9.88 | $10.00 | $9.70 | $9.80 | 28.78M |
| 12/22/2025 | $10.07 | $10.07 | $9.76 | $9.89 | 23.74M |
| 12/19/2025 | $10.14 | $10.14 | $9.91 | $9.99 | 17.12M |
| 12/18/2025 | $9.90 | $10.11 | $9.88 | $10.04 | 29.55M |
| 12/17/2025 | $9.76 | $9.91 | $9.68 | $9.87 | 20.37M |
| 12/16/2025 | $9.84 | $9.84 | $9.70 | $9.78 | 15.69M |
| 12/15/2025 | $9.91 | $9.91 | $9.78 | $9.84 | 17.65M |
| 12/12/2025 | $9.80 | $9.88 | $9.77 | $9.88 | 19.42M |
| 12/11/2025 | $9.97 | $9.99 | $9.79 | $9.84 | 13.77M |
| 12/10/2025 | $9.90 | $9.94 | $9.79 | $9.94 | 15.13M |
| 12/9/2025 | $10.08 | $10.09 | $9.79 | $9.87 | 32.74M |
| 12/8/2025 | $10.35 | $10.37 | $10.02 | $10.07 | 35.35M |
| 12/5/2025 | $10.39 | $10.43 | $10.26 | $10.37 | 16.57M |
| 12/4/2025 | $10.57 | $10.57 | $10.28 | $10.36 | 12.82M |
| 12/3/2025 | $10.51 | $10.59 | $10.42 | $10.50 | 12.28M |
| 12/2/2025 | $10.30 | $10.52 | $10.25 | $10.51 | 29.69M |
| 12/1/2025 | $10.16 | $10.29 | $10.10 | $10.27 | 13.65M |
| 11/28/2025 | $10.36 | $10.37 | $10.05 | $10.16 | 29.80M |
| 11/27/2025 | $10.23 | $10.34 | $10.20 | $10.31 | 14.94M |
| 11/26/2025 | $10.34 | $10.39 | $10.15 | $10.23 | 20.47M |
| 11/25/2025 | $10.38 | $10.45 | $10.28 | $10.39 | 13.61M |
| 11/24/2025 | $10.32 | $10.36 | $10.18 | $10.33 | 23.75M |
| 11/21/2025 | $10.45 | $10.49 | $10.25 | $10.32 | 33.83M |
| 11/20/2025 | $11.08 | $11.08 | $10.56 | $10.63 | 39.57M |
| 11/19/2025 | $11.00 | $11.06 | $10.85 | $11.04 | 25.33M |
| 11/18/2025 | $11.30 | $11.43 | $10.84 | $10.95 | 49.10M |
| 11/17/2025 | $11.29 | $11.47 | $11.17 | $11.47 | 26.99M |
| 11/14/2025 | $11.49 | $11.65 | $11.18 | $11.27 | 22.96M |
| 11/13/2025 | $11.45 | $11.57 | $11.34 | $11.55 | 16.09M |
| 11/12/2025 | $11.38 | $11.60 | $11.33 | $11.55 | 20.29M |
| 11/11/2025 | $11.77 | $11.86 | $11.31 | $11.53 | 38.51M |
| 11/10/2025 | $11.72 | $11.92 | $11.53 | $11.76 | 43.40M |
| 11/7/2025 | $11.60 | $11.80 | $11.45 | $11.54 | 27.65M |
| 11/6/2025 | $11.42 | $11.68 | $11.38 | $11.61 | 41.16M |
| 11/5/2025 | $11.05 | $11.45 | $10.87 | $11.38 | 37.56M |
| 11/4/2025 | $11.18 | $11.31 | $10.97 | $11.07 | 38.13M |
| 11/3/2025 | $10.73 | $11.28 | $10.70 | $11.17 | 71.07M |
| 10/31/2025 | $10.58 | $10.78 | $10.43 | $10.67 | 46.21M |
| 10/30/2025 | $10.71 | $10.83 | $10.61 | $10.70 | 37.21M |
| 10/28/2025 | $10.88 | $10.93 | $10.50 | $10.56 | 53.87M |
| 10/27/2025 | $10.85 | $11.09 | $10.65 | $10.88 | 53.87M |
| 10/26/2025 | $10.85 | $11.09 | $10.65 | $10.88 | 42.40M |
| 10/24/2025 | $10.93 | $11.02 | $10.80 | $11.00 | 32.47M |
| 10/23/2025 | $10.82 | $11.04 | $10.72 | $10.93 | 45.51M |
| 10/22/2025 | $11.00 | $11.06 | $10.70 | $10.93 | 42.89M |
| 10/21/2025 | $11.43 | $11.43 | $10.97 | $11.26 | 67.51M |
| 10/20/2025 | $11.24 | $11.49 | $11.08 | $11.43 | 69.56M |