1177.HK1177.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.19 | $7.19 | $6.99 | $7.04 | 19.27M |
| 1/14/2026 | $7.14 | $7.29 | $7.04 | $7.11 | 151.47M |
| 1/13/2026 | $6.91 | $7.17 | $6.81 | $6.91 | 130.34M |
| 1/12/2026 | $6.87 | $6.93 | $6.70 | $6.85 | 75.52M |
| 1/9/2026 | $6.78 | $6.88 | $6.71 | $6.83 | 93.05M |
| 1/8/2026 | $6.90 | $6.90 | $6.72 | $6.78 | 56.63M |
| 1/7/2026 | $6.58 | $6.85 | $6.57 | $6.83 | 119.31M |
| 1/6/2026 | $6.58 | $6.68 | $6.52 | $6.58 | 81.45M |
| 1/5/2026 | $6.32 | $6.59 | $6.18 | $6.51 | 100.99M |
| 1/2/2026 | $6.24 | $6.40 | $6.21 | $6.36 | 42.91M |
| 12/31/2025 | $6.29 | $6.29 | $6.13 | $6.18 | 34.73M |
| 12/30/2025 | $6.29 | $6.29 | $6.17 | $6.28 | 56.44M |
| 12/29/2025 | $6.44 | $6.46 | $6.26 | $6.29 | 84.08M |
| 12/24/2025 | $6.45 | $6.48 | $6.32 | $6.42 | 34.30M |
| 12/23/2025 | $6.56 | $6.60 | $6.42 | $6.45 | 35.56M |
| 12/22/2025 | $6.60 | $6.62 | $6.45 | $6.54 | 33.51M |
| 12/19/2025 | $6.43 | $6.69 | $6.43 | $6.57 | 53.72M |
| 12/18/2025 | $6.44 | $6.54 | $6.33 | $6.49 | 56.72M |
| 12/17/2025 | $6.47 | $6.48 | $6.34 | $6.44 | 52.08M |
| 12/16/2025 | $6.51 | $6.56 | $6.34 | $6.46 | 56.42M |
| 12/15/2025 | $6.80 | $6.80 | $6.49 | $6.50 | 94.30M |
| 12/12/2025 | $6.82 | $6.90 | $6.71 | $6.80 | 56.59M |
| 12/11/2025 | $6.77 | $6.86 | $6.66 | $6.73 | 55.03M |
| 12/10/2025 | $6.87 | $6.88 | $6.68 | $6.77 | 49.90M |
| 12/9/2025 | $6.75 | $6.94 | $6.75 | $6.87 | 81.93M |
| 12/8/2025 | $6.88 | $6.90 | $6.69 | $6.78 | 69.24M |
| 12/5/2025 | $6.88 | $6.88 | $6.68 | $6.84 | 48.89M |
| 12/4/2025 | $6.78 | $6.88 | $6.71 | $6.88 | 48.00M |
| 12/3/2025 | $6.91 | $6.94 | $6.72 | $6.75 | 47.98M |
| 12/2/2025 | $6.93 | $6.94 | $6.85 | $6.91 | 31.74M |
| 12/1/2025 | $7.08 | $7.10 | $6.82 | $6.92 | 72.81M |
| 11/28/2025 | $7.11 | $7.13 | $6.99 | $7.05 | 47.35M |
| 11/27/2025 | $7.11 | $7.17 | $7.02 | $7.10 | 49.01M |
| 11/26/2025 | $7.03 | $7.30 | $7.00 | $7.09 | 55.64M |
| 11/25/2025 | $6.92 | $7.15 | $6.90 | $6.96 | 54.80M |
| 11/24/2025 | $6.87 | $6.93 | $6.73 | $6.86 | 77.59M |
| 11/21/2025 | $6.93 | $6.93 | $6.69 | $6.80 | 73.26M |
| 11/20/2025 | $6.96 | $7.04 | $6.89 | $7.03 | 39.70M |
| 11/19/2025 | $7.01 | $7.02 | $6.86 | $6.96 | 48.97M |
| 11/18/2025 | $7.10 | $7.16 | $6.94 | $6.98 | 43.17M |
| 11/17/2025 | $7.43 | $7.43 | $7.05 | $7.12 | 68.66M |
| 11/14/2025 | $7.27 | $7.48 | $7.24 | $7.34 | 91.86M |
| 11/13/2025 | $7.00 | $7.43 | $6.97 | $7.37 | 160.30M |
| 11/12/2025 | $6.87 | $7.02 | $6.83 | $6.92 | 64.93M |
| 11/11/2025 | $6.99 | $6.99 | $6.78 | $6.87 | 55.50M |
| 11/10/2025 | $6.83 | $6.97 | $6.77 | $6.96 | 78.21M |
| 11/7/2025 | $6.96 | $7.01 | $6.81 | $6.84 | 61.67M |
| 11/6/2025 | $7.04 | $7.07 | $6.88 | $7.01 | 54.62M |
| 11/5/2025 | $6.93 | $7.13 | $6.88 | $6.99 | 89.42M |
| 11/4/2025 | $7.07 | $7.15 | $6.93 | $6.97 | 88.55M |
| 11/3/2025 | $7.10 | $7.25 | $6.96 | $7.12 | 126.10M |
| 10/31/2025 | $6.87 | $7.16 | $6.83 | $7.07 | 133.77M |
| 10/30/2025 | $7.05 | $7.05 | $6.74 | $6.87 | 141.54M |
| 10/28/2025 | $7.07 | $7.14 | $6.96 | $7.04 | 63.60M |
| 10/27/2025 | $7.04 | $7.18 | $7.01 | $7.09 | 77.20M |
| 10/26/2025 | $7.04 | $7.18 | $7.01 | $7.09 | 77.20M |
| 10/24/2025 | $7.00 | $7.08 | $6.92 | $6.96 | 85.80M |
| 10/23/2025 | $7.11 | $7.13 | $6.84 | $7.00 | 172.94M |
| 10/22/2025 | $7.49 | $7.49 | $7.05 | $7.20 | 163.48M |
| 10/21/2025 | $7.43 | $7.56 | $7.37 | $7.40 | 69.71M |
| 10/20/2025 | $7.46 | $7.48 | $7.30 | $7.43 | 66.91M |
| 10/17/2025 | $7.71 | $7.77 | $7.21 | $7.28 | 129.05M |