1773.HK1773.HK
LOADING
|||
| 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 |