1773.HK Historical Prices | Stock Alarm Pro

1773.HK1773.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	$2.81	$2.83	$2.75	$2.83	21.50M
1/15/2026	$2.91	$2.93	$2.80	$2.83	12.21M
1/14/2026	$2.88	$2.92	$2.84	$2.92	13.30M
1/13/2026	$2.88	$2.90	$2.78	$2.88	19.03M
1/12/2026	$2.85	$2.90	$2.80	$2.87	32.13M
1/9/2026	$2.64	$2.89	$2.63	$2.83	39.56M
1/8/2026	$2.50	$2.62	$2.47	$2.61	21.26M
1/7/2026	$2.45	$2.49	$2.42	$2.49	8.26M
1/6/2026	$2.40	$2.45	$2.40	$2.45	9.02M
1/5/2026	$2.41	$2.44	$2.38	$2.38	14.92M
1/2/2026	$2.32	$2.46	$2.32	$2.45	5.58M
12/31/2025	$2.32	$2.40	$2.28	$2.38	15.62M
12/30/2025	$2.31	$2.34	$2.26	$2.27	13.76M
12/29/2025	$2.35	$2.37	$2.28	$2.32	25.78M
12/24/2025	$2.35	$2.37	$2.33	$2.36	2.89M
12/23/2025	$2.30	$2.37	$2.28	$2.35	11.11M
12/22/2025	$2.32	$2.35	$2.30	$2.32	8.33M
12/19/2025	$2.28	$2.35	$2.28	$2.32	8.36M
12/18/2025	$2.28	$2.30	$2.26	$2.28	6.04M
12/17/2025	$2.28	$2.30	$2.24	$2.27	9.84M
12/16/2025	$2.30	$2.34	$2.21	$2.22	8.41M
12/15/2025	$2.21	$2.36	$2.18	$2.29	18.15M
12/12/2025	$2.15	$2.21	$2.15	$2.20	7.34M
12/11/2025	$2.18	$2.19	$2.13	$2.15	6.20M
12/10/2025	$2.17	$2.21	$2.15	$2.17	8.63M
12/9/2025	$2.22	$2.24	$2.14	$2.16	22.64M
12/8/2025	$2.19	$2.27	$2.19	$2.23	4.89M
12/5/2025	$2.17	$2.22	$2.15	$2.19	6.00M
12/4/2025	$2.20	$2.23	$2.15	$2.17	10.87M
12/3/2025	$2.24	$2.26	$2.19	$2.20	9.55M
12/2/2025	$2.25	$2.31	$2.20	$2.23	27.20M
12/1/2025	$2.43	$2.43	$2.26	$2.29	27.77M
11/28/2025	$2.41	$2.44	$2.37	$2.43	11.15M
11/27/2025	$2.37	$2.45	$2.34	$2.42	16.43M
11/26/2025	$2.34	$2.46	$2.34	$2.38	24.15M
11/25/2025	$2.18	$2.37	$2.18	$2.36	36.33M
11/24/2025	$2.07	$2.18	$2.07	$2.17	12.20M
11/21/2025	$2.13	$2.13	$2.05	$2.08	14.97M
11/20/2025	$2.12	$2.13	$2.09	$2.13	9.42M
11/19/2025	$2.15	$2.17	$2.10	$2.13	21.04M
11/18/2025	$2.20	$2.20	$2.12	$2.13	20.25M
11/17/2025	$2.24	$2.24	$2.18	$2.20	10.46M
11/14/2025	$2.28	$2.31	$2.24	$2.25	10.66M
11/13/2025	$2.32	$2.32	$2.26	$2.30	11.67M
11/12/2025	$2.23	$2.36	$2.23	$2.32	19.42M
11/11/2025	$2.29	$2.29	$2.21	$2.24	21.00M
11/10/2025	$2.25	$2.32	$2.19	$2.28	22.98M
11/7/2025	$2.66	$2.67	$2.26	$2.26	83.57M
11/6/2025	$2.63	$2.83	$2.61	$2.68	95.64M
11/5/2025	$2.46	$2.68	$2.39	$2.58	99.94M
11/4/2025	$2.43	$2.46	$2.41	$2.45	7.10M
11/3/2025	$2.41	$2.46	$2.41	$2.46	4.63M
10/31/2025	$2.44	$2.44	$2.40	$2.40	5.81M
10/30/2025	$2.45	$2.45	$2.39	$2.42	12.80M
10/28/2025	$2.49	$2.50	$2.43	$2.46	11.01M
10/27/2025	$2.56	$2.56	$2.46	$2.49	12.21M
10/26/2025	$2.56	$2.56	$2.46	$2.49	12.21M
10/24/2025	$2.56	$2.59	$2.52	$2.55	5.86M
10/23/2025	$2.52	$2.55	$2.45	$2.53	11.83M
10/22/2025	$2.54	$2.56	$2.51	$2.54	6.19M
10/21/2025	$2.58	$2.63	$2.56	$2.56	7.27M
10/20/2025	$2.52	$2.59	$2.52	$2.57	6.43M

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