1772.HK1772.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $61.50 | $67.55 | $60.05 | $66.80 | 26.17M |
| 1/14/2026 | $62.10 | $64.20 | $60.00 | $62.05 | 23.40M |
| 1/13/2026 | $60.50 | $63.95 | $59.25 | $61.50 | 28.63M |
| 1/12/2026 | $58.95 | $60.30 | $57.45 | $59.15 | 21.98M |
| 1/9/2026 | $55.95 | $58.35 | $55.00 | $56.50 | 11.65M |
| 1/8/2026 | $57.70 | $58.90 | $54.20 | $55.95 | 15.48M |
| 1/7/2026 | $57.00 | $58.10 | $56.25 | $57.30 | 11.91M |
| 1/6/2026 | $54.75 | $57.00 | $53.85 | $56.80 | 23.87M |
| 1/5/2026 | $53.75 | $54.40 | $51.80 | $53.30 | 14.04M |
| 1/2/2026 | $51.95 | $54.40 | $51.95 | $54.10 | 3.01M |
| 12/31/2025 | $54.90 | $54.90 | $51.85 | $51.95 | 10.29M |
| 12/30/2025 | $51.65 | $55.60 | $51.60 | $54.60 | 18.51M |
| 12/29/2025 | $58.25 | $58.30 | $54.00 | $54.80 | 17.95M |
| 12/24/2025 | $57.00 | $58.60 | $55.90 | $56.05 | 13.12M |
| 12/23/2025 | $53.95 | $57.25 | $53.30 | $56.15 | 21.78M |
| 12/22/2025 | $52.60 | $54.65 | $52.35 | $53.95 | 21.25M |
| 12/19/2025 | $50.90 | $52.70 | $49.90 | $51.65 | 21.15M |
| 12/18/2025 | $51.50 | $53.20 | $50.40 | $50.70 | 15.92M |
| 12/17/2025 | $50.85 | $52.45 | $50.40 | $51.90 | 21.11M |
| 12/16/2025 | $50.65 | $50.90 | $48.66 | $49.08 | 10.75M |
| 12/15/2025 | $50.50 | $51.45 | $49.22 | $50.15 | 10.89M |
| 12/12/2025 | $52.85 | $53.25 | $49.56 | $50.50 | 23.85M |
| 12/11/2025 | $51.70 | $54.15 | $51.20 | $51.65 | 21.31M |
| 12/10/2025 | $50.00 | $52.50 | $49.00 | $50.95 | 18.55M |
| 12/9/2025 | $51.00 | $51.50 | $49.02 | $49.68 | 13.62M |
| 12/8/2025 | $48.50 | $51.40 | $47.90 | $51.25 | 22.90M |
| 12/5/2025 | $47.00 | $48.56 | $46.50 | $47.92 | 12.46M |
| 12/4/2025 | $47.40 | $48.00 | $46.76 | $47.42 | 9.49M |
| 12/3/2025 | $47.68 | $48.58 | $46.16 | $47.44 | 14.04M |
| 12/2/2025 | $48.86 | $48.86 | $47.02 | $47.90 | 12.34M |
| 12/1/2025 | $49.30 | $51.35 | $48.10 | $48.62 | 20.52M |
| 11/28/2025 | $47.90 | $50.30 | $47.90 | $48.98 | 19.28M |
| 11/27/2025 | $49.06 | $50.75 | $47.76 | $47.96 | 20.65M |
| 11/26/2025 | $51.20 | $51.60 | $49.20 | $49.26 | 21.48M |
| 11/25/2025 | $48.10 | $50.45 | $47.00 | $49.68 | 37.94M |
| 11/24/2025 | $52.50 | $52.50 | $46.30 | $48.02 | 75.52M |
| 11/21/2025 | $54.60 | $54.90 | $50.15 | $50.90 | 40.51M |
| 11/20/2025 | $60.00 | $62.45 | $56.80 | $58.15 | 35.63M |
| 11/19/2025 | $59.35 | $62.00 | $59.00 | $59.30 | 30.36M |
| 11/18/2025 | $62.20 | $63.35 | $57.05 | $58.50 | 36.76M |
| 11/17/2025 | $59.95 | $63.15 | $59.15 | $62.65 | 35.94M |
| 11/14/2025 | $58.20 | $59.75 | $57.20 | $57.50 | 20.10M |
| 11/13/2025 | $53.45 | $59.80 | $53.30 | $59.80 | 43.05M |
| 11/12/2025 | $53.80 | $55.00 | $51.20 | $53.35 | 20.00M |
| 11/11/2025 | $55.15 | $56.30 | $53.30 | $54.50 | 24.33M |
| 11/10/2025 | $54.00 | $57.95 | $52.85 | $54.00 | 37.31M |
| 11/7/2025 | $51.25 | $53.50 | $49.50 | $52.70 | 25.74M |
| 11/6/2025 | $48.20 | $51.20 | $47.98 | $50.80 | 23.07M |
| 11/5/2025 | $45.44 | $49.14 | $45.40 | $47.88 | 32.31M |
| 11/4/2025 | $51.05 | $52.20 | $47.24 | $47.50 | 22.32M |
| 11/3/2025 | $52.10 | $53.20 | $49.50 | $50.45 | 18.82M |
| 10/31/2025 | $54.00 | $57.40 | $51.00 | $51.30 | 45.30M |
| 10/30/2025 | $50.80 | $54.75 | $49.00 | $54.25 | 56.91M |
| 10/28/2025 | $48.50 | $49.08 | $46.84 | $47.20 | 14.90M |
| 10/27/2025 | $47.54 | $49.42 | $47.30 | $48.92 | 24.41M |
| 10/26/2025 | $47.54 | $49.42 | $47.30 | $48.92 | 24.41M |
| 10/24/2025 | $46.82 | $48.94 | $46.20 | $46.76 | 26.16M |
| 10/23/2025 | $42.84 | $45.96 | $41.52 | $45.92 | 26.77M |
| 10/22/2025 | $42.92 | $43.12 | $41.32 | $42.52 | 10.54M |
| 10/21/2025 | $43.90 | $44.22 | $42.42 | $42.92 | 15.50M |
| 10/20/2025 | $44.26 | $44.74 | $42.42 | $42.96 | 16.06M |