1801.HK1801.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $90.85 | $91.45 | $88.40 | $89.00 | 11.50M |
| 1/14/2026 | $90.00 | $91.85 | $88.40 | $89.45 | 9.96M |
| 1/13/2026 | $90.60 | $92.75 | $88.20 | $89.35 | 15.97M |
| 1/12/2026 | $89.20 | $90.45 | $88.00 | $89.45 | 13.38M |
| 1/9/2026 | $87.90 | $89.70 | $87.25 | $89.30 | 10.36M |
| 1/8/2026 | $89.80 | $90.80 | $88.40 | $89.00 | 14.34M |
| 1/7/2026 | $85.10 | $89.50 | $84.30 | $89.05 | 19.92M |
| 1/6/2026 | $83.80 | $84.90 | $82.90 | $84.50 | 12.93M |
| 1/5/2026 | $76.80 | $84.30 | $76.80 | $83.60 | 18.27M |
| 1/2/2026 | $77.40 | $79.00 | $76.75 | $78.80 | 3.96M |
| 12/31/2025 | $79.15 | $79.25 | $76.00 | $76.25 | 13.13M |
| 12/30/2025 | $79.35 | $79.50 | $77.40 | $79.15 | 11.79M |
| 12/29/2025 | $80.75 | $81.25 | $79.00 | $79.35 | 10.78M |
| 12/24/2025 | $80.70 | $81.10 | $79.80 | $80.75 | 3.97M |
| 12/23/2025 | $81.80 | $83.25 | $80.35 | $80.70 | 9.04M |
| 12/22/2025 | $83.25 | $83.85 | $81.05 | $81.80 | 9.17M |
| 12/19/2025 | $81.90 | $84.40 | $80.80 | $83.25 | 13.04M |
| 12/18/2025 | $80.15 | $81.60 | $79.65 | $81.55 | 10.16M |
| 12/17/2025 | $81.00 | $81.30 | $79.60 | $80.75 | 7.79M |
| 12/16/2025 | $81.30 | $81.85 | $78.45 | $80.95 | 11.81M |
| 12/15/2025 | $84.60 | $85.15 | $80.95 | $81.75 | 15.47M |
| 12/12/2025 | $84.50 | $85.95 | $83.00 | $85.20 | 10.18M |
| 12/11/2025 | $84.20 | $84.85 | $83.00 | $83.65 | 8.65M |
| 12/10/2025 | $84.40 | $85.40 | $82.65 | $83.50 | 10.29M |
| 12/9/2025 | $85.60 | $85.70 | $82.80 | $84.40 | 20.00M |
| 12/8/2025 | $93.00 | $93.15 | $84.10 | $85.60 | 52.67M |
| 12/5/2025 | $93.70 | $94.85 | $90.25 | $92.00 | 33.93M |
| 12/4/2025 | $94.00 | $94.40 | $92.40 | $93.55 | 7.14M |
| 12/3/2025 | $93.85 | $94.80 | $91.25 | $91.80 | 8.26M |
| 12/2/2025 | $94.55 | $94.95 | $92.85 | $93.85 | 6.69M |
| 12/1/2025 | $94.50 | $94.80 | $93.20 | $94.80 | 6.74M |
| 11/28/2025 | $96.20 | $96.65 | $93.10 | $94.10 | 11.05M |
| 11/27/2025 | $96.20 | $99.00 | $95.10 | $96.20 | 10.78M |
| 11/26/2025 | $96.80 | $98.30 | $94.40 | $94.90 | 11.53M |
| 11/25/2025 | $93.00 | $95.80 | $92.00 | $93.80 | 13.23M |
| 11/24/2025 | $88.95 | $92.00 | $88.55 | $92.00 | 17.20M |
| 11/21/2025 | $91.50 | $91.50 | $86.00 | $87.25 | 11.62M |
| 11/20/2025 | $90.50 | $92.20 | $89.65 | $92.20 | 9.06M |
| 11/19/2025 | $90.15 | $90.80 | $88.00 | $89.65 | 4.89M |
| 11/18/2025 | $90.80 | $93.45 | $89.35 | $90.40 | 6.46M |
| 11/17/2025 | $92.30 | $92.45 | $88.10 | $90.80 | 7.97M |
| 11/14/2025 | $91.10 | $94.30 | $90.65 | $92.25 | 9.77M |
| 11/13/2025 | $88.00 | $93.20 | $87.90 | $91.95 | 23.31M |
| 11/12/2025 | $86.00 | $89.00 | $84.75 | $87.15 | 8.62M |
| 11/11/2025 | $85.50 | $85.55 | $83.60 | $85.25 | 13.68M |
| 11/10/2025 | $85.10 | $85.70 | $82.00 | $84.50 | 13.68M |
| 11/7/2025 | $88.50 | $89.50 | $84.20 | $85.20 | 10.14M |
| 11/6/2025 | $87.20 | $88.70 | $85.65 | $88.30 | 7.75M |
| 11/5/2025 | $85.45 | $89.10 | $84.65 | $88.05 | 11.85M |
| 11/4/2025 | $90.60 | $91.35 | $86.50 | $86.85 | 12.52M |
| 11/3/2025 | $87.75 | $91.50 | $86.25 | $90.20 | 21.86M |
| 10/31/2025 | $81.55 | $87.80 | $80.20 | $87.00 | 24.73M |
| 10/30/2025 | $84.25 | $84.25 | $79.05 | $80.70 | 33.55M |
| 10/28/2025 | $86.00 | $86.35 | $83.70 | $84.60 | 13.93M |
| 10/27/2025 | $87.90 | $88.20 | $84.40 | $86.10 | 14.92M |
| 10/24/2025 | $86.05 | $88.10 | $84.85 | $85.55 | 15.43M |
| 10/23/2025 | $86.05 | $87.20 | $82.80 | $85.10 | 24.16M |
| 10/22/2025 | $95.50 | $95.50 | $83.85 | $85.20 | 71.65M |
| 10/21/2025 | $86.65 | $88.30 | $84.15 | $86.90 | 19.32M |
| 10/20/2025 | $89.95 | $89.95 | $85.00 | $86.10 | 14.49M |