1618.HK Historical Prices | Stock Alarm Pro

1618.HK1618.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
1/16/2026	$1.84	$1.89	$1.84	$1.84	34.00M
1/15/2026	$1.85	$1.85	$1.82	$1.84	18.51M
1/14/2026	$1.86	$1.87	$1.83	$1.84	30.04M
1/13/2026	$1.86	$1.88	$1.84	$1.86	50.88M
1/12/2026	$1.85	$1.87	$1.83	$1.86	50.19M
1/9/2026	$1.87	$1.88	$1.83	$1.84	34.17M
1/8/2026	$1.86	$1.87	$1.83	$1.86	37.41M
1/7/2026	$1.88	$1.91	$1.84	$1.86	47.04M
1/6/2026	$1.84	$1.88	$1.84	$1.87	47.39M
1/5/2026	$1.85	$1.88	$1.83	$1.84	81.52M
1/2/2026	$1.83	$1.93	$1.81	$1.90	14.71M
12/31/2025	$1.82	$1.83	$1.80	$1.83	24.72M
12/30/2025	$1.83	$1.87	$1.82	$1.82	73.84M
12/29/2025	$1.90	$1.96	$1.90	$1.91	71.03M
12/24/2025	$1.91	$1.91	$1.86	$1.88	36.01M
12/23/2025	$1.90	$1.93	$1.88	$1.91	34.63M
12/22/2025	$1.91	$1.91	$1.88	$1.90	19.81M
12/19/2025	$1.89	$1.91	$1.88	$1.90	19.99M
12/18/2025	$1.88	$1.91	$1.85	$1.89	57.17M
12/17/2025	$1.84	$1.85	$1.81	$1.84	21.71M
12/16/2025	$1.84	$1.85	$1.80	$1.83	48.08M
12/15/2025	$1.86	$1.88	$1.83	$1.85	25.33M
12/12/2025	$1.83	$1.87	$1.82	$1.87	44.93M
12/11/2025	$1.84	$1.84	$1.79	$1.82	45.61M
12/10/2025	$1.90	$1.90	$1.78	$1.83	174.27M
12/9/2025	$2.24	$2.26	$1.87	$1.88	470.13M
12/8/2025	$2.41	$2.42	$2.35	$2.38	43.30M
12/5/2025	$2.30	$2.40	$2.26	$2.38	44.04M
12/4/2025	$2.32	$2.35	$2.26	$2.29	34.84M
12/3/2025	$2.27	$2.29	$2.23	$2.24	22.30M
12/2/2025	$2.30	$2.31	$2.25	$2.27	16.44M
12/1/2025	$2.28	$2.34	$2.25	$2.29	47.69M
11/28/2025	$2.17	$2.18	$2.14	$2.17	7.62M
11/27/2025	$2.18	$2.19	$2.15	$2.16	10.95M
11/26/2025	$2.12	$2.17	$2.11	$2.17	22.91M
11/25/2025	$2.18	$2.18	$2.10	$2.11	35.74M
11/24/2025	$2.17	$2.18	$2.12	$2.15	24.20M
11/21/2025	$2.23	$2.23	$2.13	$2.14	33.60M
11/20/2025	$2.23	$2.27	$2.22	$2.26	24.35M
11/19/2025	$2.21	$2.24	$2.18	$2.23	25.12M
11/18/2025	$2.28	$2.28	$2.19	$2.21	30.26M
11/17/2025	$2.34	$2.34	$2.27	$2.29	22.18M
11/14/2025	$2.39	$2.39	$2.33	$2.34	20.45M
11/13/2025	$2.39	$2.46	$2.39	$2.41	29.49M
11/12/2025	$2.40	$2.43	$2.34	$2.39	17.75M
11/11/2025	$2.41	$2.47	$2.38	$2.40	34.19M
11/10/2025	$2.37	$2.41	$2.35	$2.37	22.68M
11/7/2025	$2.36	$2.37	$2.32	$2.35	17.44M
11/6/2025	$2.37	$2.38	$2.35	$2.37	22.07M
11/5/2025	$2.29	$2.38	$2.24	$2.34	48.95M
11/4/2025	$2.37	$2.39	$2.31	$2.33	30.25M
11/3/2025	$2.38	$2.40	$2.32	$2.40	39.23M
10/31/2025	$2.50	$2.52	$2.35	$2.37	108.21M
10/30/2025	$2.62	$2.68	$2.56	$2.61	45.07M
10/28/2025	$2.70	$2.70	$2.53	$2.55	47.70M
10/27/2025	$2.68	$2.73	$2.62	$2.69	54.27M
10/26/2025	$2.68	$2.73	$2.62	$2.69	54.27M
10/24/2025	$2.53	$2.60	$2.51	$2.60	40.09M
10/23/2025	$2.52	$2.52	$2.40	$2.47	29.90M
10/22/2025	$2.47	$2.52	$2.45	$2.52	19.74M
10/21/2025	$2.49	$2.58	$2.48	$2.51	43.72M
10/20/2025	$2.48	$2.51	$2.41	$2.45	52.74M

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