1458.HK Historical Prices | Stock Alarm Pro

1458.HK1458.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	$1.66	$1.68	$1.64	$1.66	398,000
1/14/2026	$1.68	$1.71	$1.65	$1.66	1.21M
1/13/2026	$1.60	$1.70	$1.60	$1.68	2.08M
1/12/2026	$1.59	$1.65	$1.59	$1.63	1.56M
1/9/2026	$1.62	$1.63	$1.60	$1.60	879,500
1/8/2026	$1.63	$1.65	$1.61	$1.62	638,000
1/7/2026	$1.64	$1.64	$1.61	$1.63	1.22M
1/6/2026	$1.60	$1.64	$1.60	$1.64	1.19M
1/5/2026	$1.64	$1.65	$1.61	$1.61	1.29M
1/2/2026	$1.64	$1.67	$1.64	$1.64	302,000
12/31/2025	$1.65	$1.65	$1.60	$1.64	1.65M
12/30/2025	$1.65	$1.68	$1.64	$1.65	1.19M
12/29/2025	$1.72	$1.72	$1.66	$1.68	1.62M
12/24/2025	$1.76	$1.76	$1.73	$1.75	802,392
12/23/2025	$1.80	$1.80	$1.72	$1.76	928,500
12/22/2025	$1.72	$1.78	$1.71	$1.77	1.27M
12/19/2025	$1.69	$1.74	$1.68	$1.71	1.02M
12/18/2025	$1.70	$1.71	$1.66	$1.69	781,010
12/17/2025	$1.69	$1.74	$1.68	$1.69	1.38M
12/16/2025	$1.69	$1.69	$1.65	$1.69	864,500
12/15/2025	$1.69	$1.70	$1.67	$1.67	551,000
12/12/2025	$1.66	$1.69	$1.66	$1.69	1.01M
12/11/2025	$1.68	$1.68	$1.65	$1.67	464,500
12/10/2025	$1.63	$1.68	$1.62	$1.68	1.79M
12/9/2025	$1.61	$1.64	$1.57	$1.64	3.79M
12/8/2025	$1.57	$1.66	$1.57	$1.61	4.44M
12/5/2025	$1.61	$1.64	$1.56	$1.56	1.62M
12/4/2025	$1.64	$1.64	$1.61	$1.61	515,510
12/3/2025	$1.63	$1.63	$1.61	$1.62	285,010
12/2/2025	$1.69	$1.69	$1.62	$1.62	1.48M
12/1/2025	$1.68	$1.70	$1.65	$1.66	405,010
11/28/2025	$1.72	$1.73	$1.68	$1.69	288,078
11/27/2025	$1.68	$1.70	$1.65	$1.69	786,510
11/26/2025	$1.71	$1.71	$1.68	$1.69	369,254
11/25/2025	$1.75	$1.78	$1.67	$1.68	674,510
11/24/2025	$1.72	$1.74	$1.66	$1.74	1.22M
11/21/2025	$1.68	$1.72	$1.65	$1.66	726,020
11/20/2025	$1.65	$1.71	$1.65	$1.68	678,500
11/19/2025	$1.72	$1.73	$1.65	$1.71	1.27M
11/18/2025	$1.76	$1.76	$1.71	$1.71	832,500
11/17/2025	$1.77	$1.77	$1.73	$1.77	560,500
11/14/2025	$1.80	$1.80	$1.75	$1.77	484,500
11/13/2025	$1.84	$1.84	$1.76	$1.77	476,000
11/12/2025	$1.88	$1.88	$1.79	$1.84	675,500
11/11/2025	$1.80	$1.81	$1.77	$1.78	204,500
11/10/2025	$1.78	$1.86	$1.75	$1.82	1.20M
11/7/2025	$1.89	$1.89	$1.73	$1.75	446,500
11/6/2025	$1.77	$1.80	$1.76	$1.79	719,000
11/5/2025	$1.78	$1.82	$1.78	$1.81	556,000
11/4/2025	$1.83	$1.86	$1.79	$1.81	589,000
11/3/2025	$1.92	$1.92	$1.80	$1.86	1.06M
10/31/2025	$1.88	$1.88	$1.80	$1.82	1.10M
10/30/2025	$1.92	$1.92	$1.85	$1.86	961,500
10/28/2025	$1.93	$1.93	$1.89	$1.91	528,000
10/27/2025	$1.91	$1.97	$1.90	$1.94	988,500
10/26/2025	$1.91	$1.97	$1.90	$1.94	988,500
10/24/2025	$1.93	$1.98	$1.91	$1.91	439,000
10/23/2025	$1.94	$1.94	$1.88	$1.93	1.22M
10/22/2025	$1.97	$1.97	$1.91	$1.91	673,000
10/21/2025	$2.03	$2.03	$1.97	$2.00	846,500
10/20/2025	$2.03	$2.03	$1.92	$1.95	2.79M
10/17/2025	$2.05	$2.09	$1.97	$1.97	944,000

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