1776.HK1776.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $18.78 | $18.93 | $18.38 | $18.50 | 12.02M |
| 1/12/2026 | $18.65 | $18.65 | $18.08 | $18.48 | 15.63M |
| 1/9/2026 | $18.68 | $18.84 | $18.38 | $18.44 | 9.23M |
| 1/8/2026 | $19.00 | $19.02 | $18.20 | $18.68 | 31.69M |
| 1/7/2026 | $19.57 | $19.57 | $18.63 | $19.00 | 70.79M |
| 1/6/2026 | $18.57 | $19.83 | $18.57 | $19.81 | 18.46M |
| 1/5/2026 | $17.87 | $18.72 | $17.68 | $18.50 | 15.28M |
| 1/2/2026 | $17.61 | $18.06 | $17.47 | $17.97 | 2.54M |
| 12/31/2025 | $17.68 | $17.96 | $17.34 | $17.61 | 4.07M |
| 12/30/2025 | $17.90 | $17.99 | $17.62 | $17.68 | 3.99M |
| 12/29/2025 | $18.12 | $18.58 | $17.74 | $17.83 | 6.62M |
| 12/24/2025 | $18.08 | $18.27 | $17.98 | $18.10 | 1.88M |
| 12/23/2025 | $18.25 | $18.70 | $18.13 | $18.26 | 4.49M |
| 12/22/2025 | $18.33 | $18.53 | $18.14 | $18.25 | 3.51M |
| 12/19/2025 | $18.34 | $18.53 | $17.94 | $18.33 | 6.47M |
| 12/18/2025 | $18.13 | $18.43 | $17.82 | $18.15 | 7.17M |
| 12/17/2025 | $18.00 | $18.55 | $17.82 | $18.26 | 8.06M |
| 12/16/2025 | $17.77 | $18.06 | $17.56 | $17.92 | 8.63M |
| 12/15/2025 | $17.59 | $18.10 | $17.32 | $17.77 | 8.27M |
| 12/12/2025 | $17.10 | $17.77 | $16.87 | $17.77 | 15.36M |
| 12/11/2025 | $17.55 | $17.55 | $16.96 | $17.05 | 5.79M |
| 12/10/2025 | $17.36 | $17.54 | $17.02 | $17.36 | 13.05M |
| 12/9/2025 | $17.85 | $17.85 | $17.26 | $17.44 | 10.04M |
| 12/8/2025 | $17.80 | $18.33 | $17.68 | $17.94 | 11.63M |
| 12/5/2025 | $16.74 | $17.49 | $16.74 | $17.40 | 11.03M |
| 12/4/2025 | $16.55 | $16.86 | $16.34 | $16.86 | 5.18M |
| 12/3/2025 | $16.98 | $16.99 | $16.41 | $16.60 | 8.67M |
| 12/2/2025 | $17.42 | $17.42 | $16.68 | $16.92 | 8.35M |
| 12/1/2025 | $16.90 | $16.90 | $16.60 | $16.77 | 6.68M |
| 11/28/2025 | $16.83 | $16.86 | $16.43 | $16.84 | 9.99M |
| 11/27/2025 | $17.17 | $17.27 | $16.82 | $16.83 | 9.79M |
| 11/26/2025 | $17.36 | $17.46 | $17.09 | $17.29 | 11.44M |
| 11/25/2025 | $17.82 | $17.93 | $17.04 | $17.16 | 19.90M |
| 11/24/2025 | $17.65 | $17.85 | $17.17 | $17.77 | 61.81M |
| 11/21/2025 | $17.92 | $17.94 | $17.20 | $17.30 | 13.32M |
| 11/20/2025 | $18.62 | $18.86 | $18.02 | $18.21 | 7.68M |
| 11/19/2025 | $18.22 | $18.39 | $18.00 | $18.24 | 5.87M |
| 11/18/2025 | $18.63 | $18.87 | $17.94 | $18.16 | 8.01M |
| 11/17/2025 | $19.10 | $19.10 | $18.39 | $18.56 | 6.74M |
| 11/14/2025 | $19.60 | $19.68 | $18.99 | $19.00 | 5.93M |
| 11/13/2025 | $19.60 | $19.95 | $19.51 | $19.86 | 6.20M |
| 11/12/2025 | $19.58 | $19.75 | $19.26 | $19.51 | 4.69M |
| 11/11/2025 | $20.10 | $20.12 | $19.32 | $19.56 | 4.86M |
| 11/10/2025 | $19.38 | $19.99 | $19.18 | $19.94 | 12.15M |
| 11/7/2025 | $19.16 | $19.56 | $19.02 | $19.18 | 7.72M |
| 11/6/2025 | $18.78 | $19.49 | $18.68 | $19.43 | 12.17M |
| 11/5/2025 | $18.49 | $18.65 | $18.10 | $18.57 | 9.73M |
| 11/4/2025 | $18.90 | $19.10 | $18.44 | $18.52 | 13.55M |
| 11/3/2025 | $18.98 | $19.10 | $18.60 | $19.01 | 5.59M |
| 10/31/2025 | $19.54 | $19.54 | $18.58 | $18.77 | 20.02M |
| 10/30/2025 | $20.08 | $20.40 | $19.14 | $19.54 | 17.27M |
| 10/28/2025 | $19.93 | $20.06 | $19.57 | $19.69 | 5.41M |
| 10/27/2025 | $20.20 | $20.30 | $19.56 | $19.93 | 14.03M |
| 10/24/2025 | $19.36 | $19.88 | $19.19 | $19.80 | 7.67M |
| 10/23/2025 | $18.83 | $19.30 | $18.32 | $19.15 | 11.46M |
| 10/22/2025 | $19.18 | $19.18 | $18.47 | $18.75 | 11.02M |
| 10/21/2025 | $19.20 | $19.68 | $19.02 | $19.06 | 12.97M |
| 10/20/2025 | $20.16 | $20.26 | $18.70 | $18.94 | 14.13M |
| 10/17/2025 | $20.96 | $21.08 | $19.39 | $19.51 | 16.22M |
| 10/16/2025 | $20.70 | $21.16 | $20.38 | $20.96 | 12.91M |