1789.HK1789.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.28 | $6.28 | $6.10 | $6.18 | 2.84M |
| 1/15/2026 | $6.20 | $6.38 | $6.14 | $6.28 | 6.89M |
| 1/14/2026 | $6.03 | $6.20 | $6.03 | $6.17 | 5.80M |
| 1/13/2026 | $5.97 | $6.19 | $5.97 | $6.08 | 3.41M |
| 1/12/2026 | $5.99 | $6.07 | $5.94 | $6.02 | 2.36M |
| 1/9/2026 | $6.14 | $6.14 | $5.97 | $5.99 | 1.72M |
| 1/8/2026 | $6.08 | $6.15 | $6.03 | $6.14 | 3.59M |
| 1/7/2026 | $5.88 | $6.15 | $5.88 | $6.06 | 6.77M |
| 1/6/2026 | $5.95 | $5.98 | $5.83 | $5.97 | 2.22M |
| 1/5/2026 | $5.72 | $5.91 | $5.66 | $5.91 | 4.06M |
| 1/2/2026 | $5.66 | $5.80 | $5.66 | $5.79 | 1.05M |
| 12/31/2025 | $5.70 | $5.76 | $5.67 | $5.70 | 640,000 |
| 12/30/2025 | $5.68 | $5.75 | $5.63 | $5.73 | 1.61M |
| 12/29/2025 | $5.65 | $5.80 | $5.60 | $5.73 | 1.73M |
| 12/24/2025 | $5.71 | $5.80 | $5.64 | $5.68 | 1.21M |
| 12/23/2025 | $5.59 | $5.75 | $5.59 | $5.72 | 2.08M |
| 12/22/2025 | $5.67 | $5.67 | $5.56 | $5.59 | 728,000 |
| 12/19/2025 | $5.46 | $5.67 | $5.46 | $5.67 | 1.27M |
| 12/18/2025 | $5.50 | $5.50 | $5.37 | $5.46 | 478,000 |
| 12/17/2025 | $5.45 | $5.48 | $5.38 | $5.44 | 2.40M |
| 12/16/2025 | $5.45 | $5.50 | $5.31 | $5.46 | 2.11M |
| 12/15/2025 | $5.47 | $5.54 | $5.44 | $5.45 | 1.70M |
| 12/12/2025 | $5.50 | $5.56 | $5.50 | $5.54 | 1.25M |
| 12/11/2025 | $5.54 | $5.59 | $5.47 | $5.54 | 1.78M |
| 12/10/2025 | $5.45 | $5.61 | $5.40 | $5.59 | 2.64M |
| 12/9/2025 | $5.61 | $5.61 | $5.48 | $5.49 | 2.02M |
| 12/8/2025 | $5.67 | $5.67 | $5.57 | $5.66 | 1.83M |
| 12/5/2025 | $5.63 | $5.64 | $5.55 | $5.61 | 1.51M |
| 12/4/2025 | $5.59 | $5.65 | $5.56 | $5.63 | 1.27M |
| 12/3/2025 | $5.63 | $5.68 | $5.57 | $5.60 | 1.80M |
| 12/2/2025 | $5.68 | $5.69 | $5.58 | $5.63 | 2.77M |
| 12/1/2025 | $5.55 | $5.68 | $5.54 | $5.68 | 1.32M |
| 11/28/2025 | $5.63 | $5.63 | $5.52 | $5.56 | 3.34M |
| 11/27/2025 | $5.58 | $5.70 | $5.57 | $5.59 | 4.82M |
| 11/26/2025 | $5.62 | $5.77 | $5.59 | $5.59 | 2.39M |
| 11/25/2025 | $5.60 | $5.70 | $5.58 | $5.62 | 2.42M |
| 11/24/2025 | $5.58 | $5.63 | $5.53 | $5.58 | 4.31M |
| 11/21/2025 | $5.60 | $5.60 | $5.44 | $5.55 | 8.28M |
| 11/20/2025 | $5.69 | $5.74 | $5.55 | $5.65 | 3.08M |
| 11/19/2025 | $5.78 | $5.78 | $5.61 | $5.67 | 4.63M |
| 11/18/2025 | $5.88 | $5.88 | $5.73 | $5.79 | 2.68M |
| 11/17/2025 | $6.07 | $6.08 | $5.80 | $5.92 | 2.28M |
| 11/14/2025 | $6.16 | $6.16 | $5.93 | $5.94 | 2.87M |
| 11/13/2025 | $6.19 | $6.19 | $6.05 | $6.14 | 2.80M |
| 11/12/2025 | $5.99 | $6.27 | $5.99 | $6.11 | 8.08M |
| 11/11/2025 | $5.90 | $6.04 | $5.90 | $6.01 | 4.48M |
| 11/10/2025 | $5.73 | $6.00 | $5.70 | $5.91 | 3.52M |
| 11/7/2025 | $5.71 | $5.82 | $5.64 | $5.76 | 2.71M |
| 11/6/2025 | $5.75 | $5.76 | $5.68 | $5.76 | 1.71M |
| 11/5/2025 | $5.70 | $5.87 | $5.60 | $5.74 | 2.31M |
| 11/4/2025 | $6.04 | $6.04 | $5.74 | $5.79 | 3.33M |
| 11/3/2025 | $5.88 | $6.13 | $5.85 | $6.04 | 5.71M |
| 10/31/2025 | $5.63 | $6.20 | $5.57 | $5.87 | 17.11M |
| 10/30/2025 | $5.81 | $5.81 | $5.58 | $5.63 | 5.17M |
| 10/28/2025 | $5.80 | $5.98 | $5.80 | $5.80 | 3.87M |
| 10/27/2025 | $5.92 | $6.02 | $5.82 | $5.85 | 3.86M |
| 10/26/2025 | $5.92 | $6.02 | $5.82 | $5.85 | 3.03M |
| 10/24/2025 | $5.97 | $6.05 | $5.84 | $5.88 | 6.07M |
| 10/23/2025 | $5.98 | $6.26 | $5.92 | $5.97 | 10.43M |
| 10/22/2025 | $5.96 | $6.40 | $5.95 | $6.04 | 12.64M |
| 10/21/2025 | $6.10 | $6.20 | $5.97 | $5.99 | 7.59M |
| 10/20/2025 | $5.66 | $6.17 | $5.65 | $6.11 | 25.18M |