1799.HK1799.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7.22 | $7.34 | $7.22 | $7.34 | 10,000 |
| 1/15/2026 | $7.39 | $7.54 | $7.12 | $7.22 | 2.43M |
| 1/14/2026 | $7.07 | $7.37 | $7.07 | $7.36 | 2.55M |
| 1/13/2026 | $6.84 | $7.17 | $6.84 | $7.02 | 2.84M |
| 1/12/2026 | $6.80 | $6.95 | $6.67 | $6.92 | 3.06M |
| 1/9/2026 | $7.42 | $7.42 | $6.79 | $6.80 | 6.86M |
| 1/8/2026 | $7.75 | $7.75 | $7.38 | $7.43 | 1.42M |
| 1/7/2026 | $7.69 | $7.74 | $7.60 | $7.71 | 662,000 |
| 1/6/2026 | $7.64 | $7.77 | $7.62 | $7.72 | 1.13M |
| 1/5/2026 | $7.50 | $7.72 | $7.48 | $7.60 | 934,400 |
| 1/2/2026 | $7.34 | $7.65 | $7.29 | $7.50 | 964,400 |
| 12/31/2025 | $7.55 | $7.55 | $7.33 | $7.35 | 570,400 |
| 12/30/2025 | $7.70 | $7.70 | $7.45 | $7.51 | 766,800 |
| 12/29/2025 | $7.47 | $7.80 | $7.35 | $7.70 | 3.64M |
| 12/24/2025 | $7.29 | $7.45 | $7.28 | $7.28 | 569,969 |
| 12/23/2025 | $7.38 | $7.39 | $7.29 | $7.35 | 1.20M |
| 12/22/2025 | $7.29 | $7.42 | $7.29 | $7.38 | 1.14M |
| 12/19/2025 | $7.21 | $7.29 | $7.10 | $7.29 | 466,800 |
| 12/18/2025 | $7.27 | $7.32 | $7.16 | $7.20 | 515,200 |
| 12/17/2025 | $7.14 | $7.40 | $7.11 | $7.32 | 1.24M |
| 12/16/2025 | $7.23 | $7.23 | $7.02 | $7.15 | 1.34M |
| 12/15/2025 | $7.28 | $7.47 | $7.20 | $7.32 | 995,600 |
| 12/12/2025 | $7.12 | $7.51 | $7.10 | $7.27 | 1.64M |
| 12/11/2025 | $7.21 | $7.28 | $7.02 | $7.09 | 1.99M |
| 12/10/2025 | $7.55 | $7.55 | $7.18 | $7.21 | 1.41M |
| 12/9/2025 | $7.32 | $7.66 | $7.17 | $7.55 | 2.29M |
| 12/8/2025 | $7.44 | $7.45 | $7.30 | $7.42 | 999,800 |
| 12/5/2025 | $7.42 | $7.50 | $7.37 | $7.45 | 551,200 |
| 12/4/2025 | $7.36 | $7.42 | $7.30 | $7.40 | 325,200 |
| 12/3/2025 | $7.36 | $7.52 | $7.32 | $7.39 | 806,800 |
| 12/2/2025 | $7.41 | $7.48 | $7.30 | $7.41 | 1.28M |
| 12/1/2025 | $7.40 | $7.64 | $7.40 | $7.50 | 1.24M |
| 11/28/2025 | $7.45 | $7.51 | $7.36 | $7.40 | 462,000 |
| 11/27/2025 | $7.39 | $7.56 | $7.30 | $7.45 | 1.16M |
| 11/26/2025 | $7.39 | $7.57 | $7.37 | $7.37 | 1.51M |
| 11/25/2025 | $7.22 | $7.44 | $7.22 | $7.36 | 1.03M |
| 11/24/2025 | $7.35 | $7.35 | $7.08 | $7.16 | 2.55M |
| 11/21/2025 | $7.70 | $7.72 | $7.24 | $7.26 | 3.34M |
| 11/20/2025 | $8.19 | $8.23 | $7.75 | $7.79 | 3.08M |
| 11/19/2025 | $8.13 | $8.22 | $7.91 | $8.15 | 1.48M |
| 11/18/2025 | $8.35 | $8.35 | $7.89 | $8.05 | 1.94M |
| 11/17/2025 | $8.30 | $8.36 | $8.10 | $8.29 | 1.32M |
| 11/14/2025 | $8.41 | $8.56 | $8.25 | $8.33 | 3.04M |
| 11/13/2025 | $8.45 | $8.95 | $8.36 | $8.61 | 2.65M |
| 11/12/2025 | $9.00 | $9.00 | $8.18 | $8.41 | 4.21M |
| 11/11/2025 | $8.99 | $9.25 | $8.86 | $8.95 | 3.68M |
| 11/10/2025 | $8.66 | $9.08 | $8.63 | $9.01 | 6.66M |
| 11/7/2025 | $8.47 | $8.78 | $8.30 | $8.66 | 5.36M |
| 11/6/2025 | $8.09 | $8.57 | $8.09 | $8.47 | 4.58M |
| 11/5/2025 | $7.89 | $8.11 | $7.51 | $8.09 | 3.57M |
| 11/4/2025 | $8.01 | $8.10 | $7.81 | $7.89 | 2.37M |
| 11/3/2025 | $7.81 | $8.15 | $7.70 | $8.01 | 3.35M |
| 10/31/2025 | $8.26 | $8.53 | $7.76 | $7.76 | 6.77M |
| 10/30/2025 | $8.17 | $8.88 | $8.17 | $8.42 | 11.95M |
| 10/28/2025 | $7.85 | $8.18 | $7.80 | $7.89 | 2.46M |
| 10/27/2025 | $7.84 | $8.10 | $7.82 | $7.98 | 2.46M |
| 10/26/2025 | $7.84 | $8.10 | $7.82 | $7.98 | 1.93M |
| 10/24/2025 | $7.61 | $7.78 | $7.60 | $7.68 | 967,200 |
| 10/23/2025 | $7.50 | $7.65 | $7.36 | $7.62 | 1.54M |
| 10/22/2025 | $7.75 | $7.75 | $7.50 | $7.60 | 938,600 |
| 10/21/2025 | $7.94 | $7.94 | $7.70 | $7.73 | 1.72M |
| 10/20/2025 | $7.80 | $7.89 | $7.70 | $7.78 | 1.81M |