1787.HK1787.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $42.14 | $42.62 | $41.36 | $41.54 | 7.31M |
| 1/15/2026 | $42.52 | $43.50 | $41.70 | $42.14 | 15.84M |
| 1/14/2026 | $42.58 | $43.74 | $42.00 | $42.52 | 15.80M |
| 1/13/2026 | $41.38 | $42.88 | $41.20 | $42.32 | 14.30M |
| 1/12/2026 | $41.00 | $41.60 | $40.38 | $41.34 | 13.52M |
| 1/9/2026 | $37.42 | $40.20 | $37.20 | $39.90 | 18.79M |
| 1/8/2026 | $36.46 | $38.06 | $36.38 | $37.60 | 9.08M |
| 1/7/2026 | $38.44 | $38.44 | $36.24 | $36.98 | 15.34M |
| 1/6/2026 | $36.80 | $38.28 | $36.70 | $37.90 | 13.67M |
| 1/5/2026 | $36.26 | $36.74 | $35.50 | $36.60 | 10.95M |
| 1/2/2026 | $34.98 | $36.04 | $34.40 | $35.86 | 1.50M |
| 12/31/2025 | $35.00 | $35.78 | $34.40 | $34.60 | 4.72M |
| 12/30/2025 | $34.48 | $35.52 | $34.02 | $35.04 | 7.85M |
| 12/29/2025 | $37.98 | $37.98 | $34.82 | $35.20 | 20.21M |
| 12/24/2025 | $38.40 | $38.80 | $36.72 | $37.16 | 5.74M |
| 12/23/2025 | $37.34 | $38.46 | $37.06 | $37.86 | 15.53M |
| 12/22/2025 | $34.86 | $36.18 | $34.86 | $36.18 | 10.09M |
| 12/19/2025 | $34.90 | $34.90 | $33.86 | $34.30 | 6.62M |
| 12/18/2025 | $34.36 | $35.20 | $33.54 | $35.00 | 8.48M |
| 12/17/2025 | $33.48 | $34.50 | $33.02 | $34.08 | 7.04M |
| 12/16/2025 | $34.08 | $34.28 | $32.66 | $33.26 | 9.85M |
| 12/15/2025 | $34.00 | $34.80 | $33.80 | $34.44 | 7.11M |
| 12/12/2025 | $33.64 | $34.30 | $33.28 | $34.18 | 9.84M |
| 12/11/2025 | $33.62 | $33.90 | $32.64 | $32.94 | 4.25M |
| 12/10/2025 | $33.18 | $33.58 | $32.58 | $33.00 | 5.65M |
| 12/9/2025 | $33.70 | $33.70 | $32.42 | $32.84 | 7.45M |
| 12/8/2025 | $34.90 | $34.90 | $33.40 | $33.70 | 8.96M |
| 12/5/2025 | $34.16 | $35.00 | $34.16 | $34.80 | 7.66M |
| 12/4/2025 | $35.60 | $36.16 | $34.00 | $34.34 | 9.29M |
| 12/3/2025 | $35.70 | $35.86 | $35.22 | $35.48 | 4.09M |
| 12/2/2025 | $35.94 | $35.94 | $35.36 | $35.70 | 5.29M |
| 12/1/2025 | $35.18 | $36.34 | $35.00 | $35.98 | 10.80M |
| 11/28/2025 | $34.80 | $35.20 | $34.38 | $34.58 | 5.25M |
| 11/27/2025 | $34.46 | $34.72 | $34.12 | $34.36 | 4.10M |
| 11/26/2025 | $34.14 | $34.50 | $33.76 | $33.94 | 4.59M |
| 11/25/2025 | $34.70 | $34.72 | $33.84 | $34.06 | 6.40M |
| 11/24/2025 | $32.84 | $33.74 | $32.34 | $33.74 | 9.25M |
| 11/21/2025 | $33.50 | $33.50 | $32.42 | $32.84 | 11.44M |
| 11/20/2025 | $34.52 | $35.14 | $33.58 | $33.94 | 6.53M |
| 11/19/2025 | $32.78 | $34.64 | $32.78 | $34.52 | 10.01M |
| 11/18/2025 | $33.38 | $33.50 | $32.02 | $32.26 | 11.01M |
| 11/17/2025 | $34.00 | $34.16 | $33.30 | $33.66 | 10.77M |
| 11/14/2025 | $34.60 | $35.24 | $34.16 | $34.72 | 8.37M |
| 11/13/2025 | $34.70 | $35.30 | $34.38 | $35.28 | 10.38M |
| 11/12/2025 | $35.00 | $35.00 | $33.82 | $34.00 | 9.50M |
| 11/11/2025 | $35.00 | $35.34 | $34.46 | $34.60 | 13.45M |
| 11/10/2025 | $33.08 | $34.94 | $33.08 | $34.50 | 18.09M |
| 11/7/2025 | $32.16 | $32.98 | $32.10 | $32.76 | 12.53M |
| 11/6/2025 | $31.50 | $32.48 | $31.36 | $32.38 | 8.36M |
| 11/5/2025 | $30.52 | $31.88 | $30.30 | $31.50 | 14.32M |
| 11/4/2025 | $32.10 | $32.14 | $30.82 | $31.16 | 12.82M |
| 11/3/2025 | $32.06 | $32.54 | $30.96 | $32.42 | 21.86M |
| 10/31/2025 | $33.34 | $33.64 | $32.42 | $32.70 | 10.95M |
| 10/30/2025 | $33.62 | $33.66 | $32.80 | $32.88 | 19.10M |
| 10/28/2025 | $33.00 | $33.18 | $32.16 | $32.58 | 17.22M |
| 10/27/2025 | $33.00 | $33.80 | $32.62 | $33.58 | 17.22M |
| 10/26/2025 | $33.00 | $33.80 | $32.62 | $33.58 | 15.00M |
| 10/24/2025 | $34.10 | $34.46 | $33.10 | $33.36 | 10.10M |
| 10/23/2025 | $34.00 | $34.62 | $33.00 | $33.88 | 13.34M |
| 10/22/2025 | $33.16 | $34.66 | $32.20 | $34.52 | 22.25M |
| 10/21/2025 | $36.64 | $36.98 | $35.18 | $35.44 | 20.65M |
| 10/20/2025 | $37.10 | $37.14 | $35.20 | $35.72 | 28.15M |