1798.HK1798.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.07 | $2.09 | $2.02 | $2.03 | 15.29M |
| 1/15/2026 | $2.08 | $2.09 | $2.05 | $2.06 | 6.42M |
| 1/14/2026 | $2.05 | $2.09 | $2.04 | $2.07 | 21.07M |
| 1/13/2026 | $2.05 | $2.08 | $2.04 | $2.06 | 13.18M |
| 1/12/2026 | $2.05 | $2.06 | $2.03 | $2.05 | 12.10M |
| 1/9/2026 | $2.06 | $2.06 | $2.03 | $2.05 | 6.31M |
| 1/8/2026 | $2.03 | $2.05 | $2.02 | $2.05 | 20.33M |
| 1/7/2026 | $2.07 | $2.08 | $2.03 | $2.05 | 10.97M |
| 1/6/2026 | $2.06 | $2.06 | $2.03 | $2.06 | 15.20M |
| 1/5/2026 | $2.07 | $2.10 | $2.03 | $2.04 | 30.02M |
| 1/2/2026 | $2.05 | $2.08 | $2.02 | $2.08 | 3.80M |
| 12/31/2025 | $2.04 | $2.06 | $2.02 | $2.06 | 10.05M |
| 12/30/2025 | $2.07 | $2.07 | $2.02 | $2.04 | 23.23M |
| 12/29/2025 | $2.16 | $2.16 | $2.04 | $2.07 | 31.92M |
| 12/24/2025 | $2.12 | $2.16 | $2.09 | $2.14 | 17.55M |
| 12/23/2025 | $2.10 | $2.13 | $2.09 | $2.11 | 12.65M |
| 12/22/2025 | $2.13 | $2.14 | $2.09 | $2.10 | 25.15M |
| 12/19/2025 | $2.14 | $2.15 | $2.10 | $2.13 | 20.11M |
| 12/18/2025 | $2.09 | $2.15 | $2.08 | $2.14 | 17.38M |
| 12/17/2025 | $2.13 | $2.15 | $2.06 | $2.10 | 79.71M |
| 12/16/2025 | $2.17 | $2.18 | $2.11 | $2.15 | 13.74M |
| 12/15/2025 | $2.19 | $2.19 | $2.15 | $2.19 | 17.77M |
| 12/12/2025 | $2.17 | $2.20 | $2.16 | $2.19 | 15.76M |
| 12/11/2025 | $2.14 | $2.17 | $2.14 | $2.17 | 10.50M |
| 12/10/2025 | $2.14 | $2.16 | $2.11 | $2.15 | 13.09M |
| 12/9/2025 | $2.17 | $2.17 | $2.12 | $2.13 | 17.45M |
| 12/8/2025 | $2.18 | $2.20 | $2.16 | $2.18 | 13.19M |
| 12/5/2025 | $2.19 | $2.20 | $2.17 | $2.19 | 16.21M |
| 12/4/2025 | $2.20 | $2.22 | $2.18 | $2.20 | 16.11M |
| 12/3/2025 | $2.24 | $2.24 | $2.20 | $2.21 | 14.44M |
| 12/2/2025 | $2.28 | $2.28 | $2.23 | $2.25 | 21.99M |
| 12/1/2025 | $2.26 | $2.28 | $2.25 | $2.28 | 8.04M |
| 11/28/2025 | $2.26 | $2.27 | $2.24 | $2.27 | 5.40M |
| 11/27/2025 | $2.25 | $2.29 | $2.24 | $2.27 | 2.91M |
| 11/26/2025 | $2.26 | $2.29 | $2.24 | $2.25 | 4.86M |
| 11/25/2025 | $2.26 | $2.29 | $2.24 | $2.27 | 7.83M |
| 11/24/2025 | $2.26 | $2.27 | $2.23 | $2.25 | 9.92M |
| 11/21/2025 | $2.32 | $2.32 | $2.27 | $2.27 | 8.80M |
| 11/20/2025 | $2.39 | $2.39 | $2.34 | $2.34 | 7.86M |
| 11/19/2025 | $2.34 | $2.38 | $2.32 | $2.37 | 9.54M |
| 11/18/2025 | $2.40 | $2.40 | $2.34 | $2.36 | 9.76M |
| 11/17/2025 | $2.45 | $2.45 | $2.40 | $2.42 | 7.10M |
| 11/14/2025 | $2.45 | $2.48 | $2.42 | $2.47 | 17.85M |
| 11/13/2025 | $2.52 | $2.52 | $2.45 | $2.47 | 7.70M |
| 11/12/2025 | $2.50 | $2.54 | $2.47 | $2.51 | 12.56M |
| 11/11/2025 | $2.52 | $2.53 | $2.48 | $2.49 | 7.89M |
| 11/10/2025 | $2.54 | $2.57 | $2.51 | $2.51 | 6.28M |
| 11/7/2025 | $2.51 | $2.57 | $2.51 | $2.56 | 14.21M |
| 11/6/2025 | $2.48 | $2.51 | $2.47 | $2.51 | 8.74M |
| 11/5/2025 | $2.43 | $2.48 | $2.38 | $2.47 | 10.98M |
| 11/4/2025 | $2.41 | $2.47 | $2.41 | $2.45 | 16.32M |
| 11/3/2025 | $2.38 | $2.41 | $2.35 | $2.41 | 9.64M |
| 10/31/2025 | $2.51 | $2.52 | $2.34 | $2.38 | 52.13M |
| 10/30/2025 | $2.49 | $2.61 | $2.47 | $2.54 | 29.52M |
| 10/28/2025 | $2.47 | $2.55 | $2.45 | $2.49 | 25.06M |
| 10/27/2025 | $2.45 | $2.48 | $2.43 | $2.47 | 12.71M |
| 10/24/2025 | $2.46 | $2.49 | $2.42 | $2.43 | 15.63M |
| 10/23/2025 | $2.47 | $2.51 | $2.41 | $2.48 | 26.88M |
| 10/22/2025 | $2.49 | $2.50 | $2.42 | $2.47 | 15.82M |
| 10/21/2025 | $2.55 | $2.55 | $2.47 | $2.48 | 30.31M |
| 10/20/2025 | $2.48 | $2.58 | $2.42 | $2.55 | 57.49M |