1766.HK1766.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $6.11 | $6.12 | $5.94 | $6.01 | 14.17M |
| 1/13/2026 | $6.08 | $6.19 | $6.08 | $6.14 | 11.94M |
| 1/12/2026 | $6.10 | $6.14 | $6.02 | $6.11 | 8.20M |
| 1/9/2026 | $5.98 | $6.12 | $5.98 | $6.09 | 12.62M |
| 1/8/2026 | $6.02 | $6.02 | $5.93 | $5.97 | 14.57M |
| 1/7/2026 | $6.13 | $6.14 | $6.01 | $6.02 | 10.50M |
| 1/6/2026 | $5.96 | $6.12 | $5.92 | $6.12 | 18.31M |
| 1/5/2026 | $6.00 | $6.00 | $5.91 | $5.93 | 18.30M |
| 1/2/2026 | $5.98 | $6.00 | $5.94 | $5.94 | 7.84M |
| 12/31/2025 | $5.95 | $6.00 | $5.90 | $5.98 | 3.64M |
| 12/30/2025 | $6.03 | $6.03 | $5.93 | $5.98 | 10.29M |
| 12/29/2025 | $6.05 | $6.09 | $5.99 | $6.03 | 9.24M |
| 12/24/2025 | $6.04 | $6.13 | $6.00 | $6.05 | 8.15M |
| 12/23/2025 | $6.02 | $6.13 | $6.02 | $6.05 | 8.09M |
| 12/22/2025 | $6.19 | $6.19 | $5.98 | $6.03 | 16.22M |
| 12/19/2025 | $6.12 | $6.20 | $6.07 | $6.20 | 18.28M |
| 12/18/2025 | $6.08 | $6.15 | $6.06 | $6.08 | 9.05M |
| 12/17/2025 | $6.03 | $6.08 | $6.01 | $6.08 | 7.51M |
| 12/16/2025 | $6.14 | $6.14 | $6.02 | $6.02 | 12.24M |
| 12/15/2025 | $6.27 | $6.27 | $6.10 | $6.14 | 13.64M |
| 12/12/2025 | $6.05 | $6.28 | $6.05 | $6.26 | 19.00M |
| 12/11/2025 | $6.17 | $6.21 | $6.03 | $6.05 | 8.50M |
| 12/10/2025 | $6.16 | $6.18 | $6.10 | $6.12 | 7.91M |
| 12/9/2025 | $6.20 | $6.23 | $6.07 | $6.14 | 16.14M |
| 12/8/2025 | $6.04 | $6.23 | $6.04 | $6.20 | 13.26M |
| 12/5/2025 | $6.06 | $6.15 | $6.06 | $6.10 | 11.34M |
| 12/4/2025 | $6.06 | $6.11 | $6.06 | $6.08 | 5.32M |
| 12/3/2025 | $6.10 | $6.15 | $6.07 | $6.10 | 4.87M |
| 12/2/2025 | $6.12 | $6.21 | $6.08 | $6.14 | 12.13M |
| 12/1/2025 | $6.16 | $6.20 | $6.07 | $6.15 | 15.25M |
| 11/28/2025 | $6.23 | $6.23 | $6.12 | $6.18 | 6.38M |
| 11/27/2025 | $6.23 | $6.23 | $6.15 | $6.15 | 4.76M |
| 11/26/2025 | $6.12 | $6.22 | $6.10 | $6.16 | 8.55M |
| 11/25/2025 | $6.08 | $6.13 | $6.07 | $6.10 | 8.23M |
| 11/24/2025 | $6.13 | $6.17 | $6.04 | $6.06 | 21.71M |
| 11/21/2025 | $6.24 | $6.25 | $6.11 | $6.15 | 15.42M |
| 11/20/2025 | $6.31 | $6.34 | $6.26 | $6.30 | 6.61M |
| 11/19/2025 | $6.16 | $6.34 | $6.16 | $6.31 | 14.77M |
| 11/18/2025 | $6.30 | $6.34 | $6.19 | $6.22 | 10.05M |
| 11/17/2025 | $6.41 | $6.41 | $6.28 | $6.34 | 20.47M |
| 11/14/2025 | $6.31 | $6.44 | $6.28 | $6.41 | 20.90M |
| 11/13/2025 | $6.40 | $6.47 | $6.33 | $6.38 | 9.32M |
| 11/12/2025 | $6.39 | $6.45 | $6.24 | $6.43 | 24.56M |
| 11/11/2025 | $6.25 | $6.38 | $6.23 | $6.34 | 25.07M |
| 11/10/2025 | $6.40 | $6.43 | $6.21 | $6.30 | 43.55M |
| 11/7/2025 | $6.36 | $6.45 | $6.36 | $6.42 | 23.03M |
| 11/6/2025 | $6.26 | $6.44 | $6.25 | $6.37 | 28.07M |
| 11/5/2025 | $6.12 | $6.26 | $5.99 | $6.24 | 29.02M |
| 11/4/2025 | $6.02 | $6.17 | $6.01 | $6.10 | 31.91M |
| 11/3/2025 | $5.91 | $6.05 | $5.88 | $6.00 | 30.87M |
| 10/31/2025 | $6.36 | $6.36 | $5.88 | $5.89 | 113.79M |
| 10/30/2025 | $6.60 | $6.76 | $6.50 | $6.59 | 18.51M |
| 10/28/2025 | $6.56 | $6.63 | $6.54 | $6.61 | 10.27M |
| 10/27/2025 | $6.57 | $6.64 | $6.54 | $6.60 | 14.92M |
| 10/24/2025 | $6.46 | $6.62 | $6.46 | $6.54 | 10.52M |
| 10/23/2025 | $6.49 | $6.54 | $6.38 | $6.48 | 9.73M |
| 10/22/2025 | $6.50 | $6.59 | $6.42 | $6.54 | 11.25M |
| 10/21/2025 | $6.35 | $6.63 | $6.33 | $6.50 | 20.25M |
| 10/20/2025 | $6.48 | $6.48 | $6.26 | $6.35 | 9.82M |
| 10/17/2025 | $6.53 | $6.53 | $6.32 | $6.35 | 15.35M |
| 10/16/2025 | $6.40 | $6.55 | $6.37 | $6.55 | 26.22M |