1477.HK1477.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7.77 | $7.80 | $7.38 | $7.48 | 2.08M |
| 1/15/2026 | $7.90 | $7.95 | $7.61 | $7.77 | 877,210 |
| 1/14/2026 | $7.92 | $8.18 | $7.83 | $7.94 | 707,500 |
| 1/13/2026 | $7.74 | $7.97 | $7.73 | $7.92 | 1.97M |
| 1/12/2026 | $7.98 | $8.05 | $7.77 | $7.77 | 2.07M |
| 1/9/2026 | $7.89 | $8.02 | $7.77 | $7.97 | 666,718 |
| 1/8/2026 | $7.93 | $8.01 | $7.79 | $7.86 | 712,500 |
| 1/7/2026 | $7.77 | $8.06 | $7.77 | $8.05 | 2.56M |
| 1/6/2026 | $7.75 | $7.82 | $7.58 | $7.79 | 890,500 |
| 1/5/2026 | $7.55 | $7.80 | $7.48 | $7.76 | 1.85M |
| 1/2/2026 | $7.78 | $7.82 | $7.43 | $7.55 | 727,500 |
| 12/31/2025 | $7.46 | $7.90 | $7.30 | $7.40 | 815,500 |
| 12/30/2025 | $7.70 | $7.70 | $7.41 | $7.48 | 1.35M |
| 12/29/2025 | $7.84 | $7.89 | $7.46 | $7.65 | 2.10M |
| 12/24/2025 | $7.92 | $7.93 | $7.79 | $7.84 | 375,836 |
| 12/23/2025 | $8.05 | $8.05 | $7.84 | $7.90 | 685,500 |
| 12/22/2025 | $8.10 | $8.14 | $7.93 | $8.05 | 680,500 |
| 12/19/2025 | $8.10 | $8.20 | $8.01 | $8.17 | 763,500 |
| 12/18/2025 | $7.97 | $8.13 | $7.92 | $8.07 | 403,000 |
| 12/17/2025 | $8.06 | $8.18 | $7.96 | $8.14 | 423,500 |
| 12/16/2025 | $8.05 | $8.14 | $7.90 | $8.03 | 451,158 |
| 12/15/2025 | $8.20 | $8.30 | $8.01 | $8.15 | 899,000 |
| 12/12/2025 | $8.19 | $8.29 | $8.15 | $8.25 | 726,000 |
| 12/11/2025 | $8.10 | $8.30 | $7.84 | $8.21 | 1.10M |
| 12/10/2025 | $8.20 | $8.52 | $8.15 | $8.26 | 753,500 |
| 12/9/2025 | $8.40 | $8.40 | $8.19 | $8.40 | 655,500 |
| 12/8/2025 | $8.40 | $8.40 | $8.14 | $8.32 | 552,500 |
| 12/5/2025 | $8.10 | $8.31 | $7.97 | $8.30 | 429,500 |
| 12/4/2025 | $7.92 | $8.22 | $7.84 | $8.20 | 545,000 |
| 12/3/2025 | $7.95 | $7.98 | $7.81 | $7.89 | 514,000 |
| 12/2/2025 | $8.06 | $8.10 | $7.83 | $7.93 | 1.22M |
| 12/1/2025 | $8.20 | $8.21 | $7.97 | $8.10 | 971,000 |
| 11/28/2025 | $8.09 | $8.20 | $8.00 | $8.20 | 1.51M |
| 11/27/2025 | $7.94 | $8.10 | $7.87 | $8.10 | 737,500 |
| 11/26/2025 | $7.96 | $8.20 | $7.83 | $7.85 | 1.26M |
| 11/25/2025 | $7.92 | $8.00 | $7.82 | $7.86 | 675,000 |
| 11/24/2025 | $7.99 | $8.05 | $7.87 | $7.94 | 950,000 |
| 11/21/2025 | $7.99 | $8.07 | $7.79 | $7.83 | 1.28M |
| 11/20/2025 | $8.21 | $8.21 | $7.91 | $8.01 | 593,000 |
| 11/19/2025 | $8.13 | $8.27 | $7.97 | $8.12 | 611,500 |
| 11/18/2025 | $8.60 | $8.61 | $8.07 | $8.16 | 1.16M |
| 11/17/2025 | $8.51 | $8.70 | $8.40 | $8.56 | 1.77M |
| 11/14/2025 | $8.58 | $8.78 | $8.41 | $8.50 | 1.01M |
| 11/13/2025 | $8.66 | $8.85 | $8.51 | $8.76 | 1.17M |
| 11/12/2025 | $8.72 | $8.92 | $8.50 | $8.62 | 1.15M |
| 11/11/2025 | $8.69 | $8.94 | $8.60 | $8.63 | 654,500 |
| 11/10/2025 | $8.46 | $8.70 | $8.24 | $8.70 | 732,000 |
| 11/7/2025 | $8.89 | $8.93 | $8.31 | $8.35 | 2.17M |
| 11/6/2025 | $8.51 | $8.91 | $8.38 | $8.89 | 1.33M |
| 11/5/2025 | $8.26 | $8.64 | $8.11 | $8.51 | 978,500 |
| 11/4/2025 | $8.20 | $8.49 | $8.19 | $8.41 | 880,500 |
| 11/3/2025 | $8.27 | $8.56 | $8.25 | $8.46 | 690,000 |
| 10/31/2025 | $7.93 | $8.40 | $7.93 | $8.35 | 1.40M |
| 10/30/2025 | $8.42 | $8.44 | $7.81 | $7.93 | 2.51M |
| 10/28/2025 | $8.45 | $8.45 | $8.00 | $8.09 | 990,939 |
| 10/27/2025 | $8.45 | $8.45 | $8.21 | $8.31 | 989,939 |
| 10/26/2025 | $8.45 | $8.45 | $8.21 | $8.31 | 982,500 |
| 10/24/2025 | $8.05 | $8.38 | $8.05 | $8.35 | 1.54M |
| 10/23/2025 | $7.58 | $8.11 | $7.48 | $7.98 | 1.72M |
| 10/22/2025 | $7.87 | $7.87 | $7.33 | $7.57 | 1.40M |
| 10/21/2025 | $7.70 | $8.03 | $7.63 | $7.86 | 388,500 |
| 10/20/2025 | $8.15 | $8.50 | $7.52 | $7.68 | 1.81M |