1797.HK1797.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.34 | $22.74 | $21.22 | $22.20 | 15.59M |
| 1/14/2026 | $21.48 | $21.90 | $21.06 | $21.34 | 8.01M |
| 1/13/2026 | $22.10 | $22.28 | $21.04 | $21.38 | 10.62M |
| 1/12/2026 | $19.80 | $21.92 | $19.64 | $21.76 | 20.14M |
| 1/9/2026 | $18.94 | $20.18 | $18.93 | $19.80 | 9.44M |
| 1/8/2026 | $18.90 | $19.15 | $18.63 | $19.03 | 3.67M |
| 1/7/2026 | $19.51 | $19.66 | $18.81 | $19.10 | 6.12M |
| 1/6/2026 | $18.35 | $19.57 | $18.35 | $19.51 | 11.90M |
| 1/5/2026 | $18.12 | $19.03 | $18.00 | $18.64 | 8.63M |
| 1/2/2026 | $17.92 | $18.26 | $17.59 | $18.09 | 1.15M |
| 12/31/2025 | $18.10 | $18.25 | $17.79 | $17.92 | 3.27M |
| 12/30/2025 | $18.60 | $18.60 | $17.90 | $18.14 | 6.33M |
| 12/29/2025 | $18.40 | $19.18 | $18.02 | $18.54 | 10.07M |
| 12/24/2025 | $17.95 | $18.09 | $17.68 | $18.07 | 2.69M |
| 12/23/2025 | $18.38 | $18.38 | $17.80 | $17.95 | 5.43M |
| 12/22/2025 | $18.32 | $18.48 | $18.13 | $18.31 | 3.64M |
| 12/19/2025 | $18.11 | $18.49 | $17.97 | $18.24 | 6.23M |
| 12/18/2025 | $18.50 | $18.60 | $17.87 | $18.05 | 8.78M |
| 12/17/2025 | $18.92 | $18.92 | $18.30 | $18.63 | 6.50M |
| 12/16/2025 | $19.56 | $19.56 | $18.61 | $18.84 | 6.60M |
| 12/15/2025 | $18.80 | $19.65 | $18.60 | $19.46 | 17.92M |
| 12/12/2025 | $19.04 | $19.30 | $18.13 | $18.80 | 39.22M |
| 12/11/2025 | $19.31 | $19.35 | $18.71 | $19.04 | 8.48M |
| 12/10/2025 | $19.37 | $19.93 | $19.02 | $19.19 | 7.48M |
| 12/9/2025 | $20.32 | $20.32 | $19.27 | $19.37 | 10.80M |
| 12/8/2025 | $20.58 | $20.58 | $20.14 | $20.44 | 4.98M |
| 12/5/2025 | $19.58 | $20.50 | $19.58 | $20.42 | 14.40M |
| 12/4/2025 | $19.82 | $19.97 | $18.90 | $19.52 | 8.40M |
| 12/3/2025 | $20.00 | $20.26 | $19.47 | $19.62 | 5.38M |
| 12/2/2025 | $20.80 | $20.88 | $19.68 | $19.90 | 10.76M |
| 12/1/2025 | $20.10 | $21.50 | $19.81 | $20.60 | 25.06M |
| 11/28/2025 | $18.80 | $19.96 | $18.80 | $19.60 | 13.68M |
| 11/27/2025 | $18.61 | $19.26 | $18.46 | $18.92 | 11.58M |
| 11/26/2025 | $18.66 | $18.85 | $18.40 | $18.53 | 5.84M |
| 11/25/2025 | $18.76 | $18.85 | $18.41 | $18.70 | 5.59M |
| 11/24/2025 | $18.78 | $18.78 | $18.32 | $18.72 | 4.72M |
| 11/21/2025 | $18.62 | $18.83 | $18.31 | $18.61 | 5.73M |
| 11/20/2025 | $19.08 | $19.08 | $18.57 | $18.87 | 4.85M |
| 11/19/2025 | $18.97 | $19.18 | $18.74 | $18.76 | 5.29M |
| 11/18/2025 | $19.00 | $19.27 | $18.52 | $18.97 | 11.56M |
| 11/17/2025 | $20.50 | $20.50 | $19.08 | $19.37 | 12.49M |
| 11/14/2025 | $20.46 | $20.48 | $20.14 | $20.22 | 3.52M |
| 11/13/2025 | $20.32 | $20.56 | $20.14 | $20.56 | 5.17M |
| 11/12/2025 | $20.96 | $20.96 | $20.00 | $20.26 | 9.48M |
| 11/11/2025 | $21.70 | $21.80 | $20.74 | $20.82 | 9.49M |
| 11/10/2025 | $20.18 | $22.18 | $20.02 | $21.62 | 21.92M |
| 11/7/2025 | $21.50 | $21.50 | $19.94 | $20.28 | 19.43M |
| 11/6/2025 | $21.22 | $21.86 | $21.02 | $21.44 | 7.45M |
| 11/5/2025 | $20.90 | $21.50 | $20.82 | $21.36 | 4.52M |
| 11/4/2025 | $22.12 | $22.12 | $21.00 | $21.24 | 10.96M |
| 11/3/2025 | $21.88 | $22.30 | $21.60 | $21.88 | 6.00M |
| 10/31/2025 | $21.98 | $22.38 | $21.48 | $21.88 | 10.55M |
| 10/30/2025 | $23.34 | $23.42 | $21.76 | $21.92 | 16.50M |
| 10/28/2025 | $23.48 | $23.90 | $22.68 | $22.74 | 8.61M |
| 10/27/2025 | $23.04 | $23.94 | $22.86 | $23.48 | 8.61M |
| 10/26/2025 | $23.04 | $23.94 | $22.86 | $23.48 | 8.15M |
| 10/24/2025 | $23.48 | $23.48 | $22.92 | $23.04 | 5.77M |
| 10/23/2025 | $23.18 | $23.42 | $22.20 | $23.32 | 8.95M |
| 10/22/2025 | $23.30 | $23.72 | $22.82 | $23.12 | 8.45M |
| 10/21/2025 | $23.66 | $23.98 | $23.00 | $23.16 | 12.45M |
| 10/20/2025 | $25.16 | $25.42 | $23.58 | $23.64 | 16.76M |