1811.HK1811.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.60 | $2.66 | $2.59 | $2.61 | 5.54M |
| 1/15/2026 | $2.60 | $2.63 | $2.57 | $2.60 | 3.81M |
| 1/14/2026 | $2.63 | $2.66 | $2.59 | $2.62 | 5.04M |
| 1/13/2026 | $2.56 | $2.64 | $2.56 | $2.63 | 15.28M |
| 1/12/2026 | $2.57 | $2.58 | $2.51 | $2.56 | 13.15M |
| 1/9/2026 | $2.59 | $2.63 | $2.55 | $2.57 | 6.18M |
| 1/8/2026 | $2.59 | $2.63 | $2.58 | $2.60 | 5.79M |
| 1/7/2026 | $2.58 | $2.62 | $2.56 | $2.60 | 4.69M |
| 1/6/2026 | $2.60 | $2.64 | $2.56 | $2.60 | 6.47M |
| 1/5/2026 | $2.52 | $2.59 | $2.52 | $2.58 | 10.63M |
| 1/2/2026 | $2.51 | $2.54 | $2.49 | $2.53 | 1.33M |
| 12/31/2025 | $2.53 | $2.53 | $2.48 | $2.49 | 3.37M |
| 12/30/2025 | $2.54 | $2.55 | $2.49 | $2.49 | 9.14M |
| 12/29/2025 | $2.67 | $2.67 | $2.53 | $2.54 | 12.90M |
| 12/24/2025 | $2.65 | $2.68 | $2.63 | $2.67 | 2.20M |
| 12/23/2025 | $2.63 | $2.64 | $2.61 | $2.63 | 3.46M |
| 12/22/2025 | $2.61 | $2.63 | $2.59 | $2.60 | 3.63M |
| 12/19/2025 | $2.60 | $2.62 | $2.59 | $2.62 | 4.48M |
| 12/18/2025 | $2.61 | $2.62 | $2.58 | $2.61 | 3.25M |
| 12/17/2025 | $2.67 | $2.67 | $2.61 | $2.61 | 8.35M |
| 12/16/2025 | $2.76 | $2.77 | $2.65 | $2.67 | 10.54M |
| 12/15/2025 | $2.79 | $2.79 | $2.68 | $2.76 | 10.28M |
| 12/12/2025 | $2.74 | $2.82 | $2.65 | $2.78 | 38.69M |
| 12/11/2025 | $2.63 | $2.74 | $2.62 | $2.72 | 26.56M |
| 12/10/2025 | $2.56 | $2.63 | $2.54 | $2.61 | 10.06M |
| 12/9/2025 | $2.57 | $2.57 | $2.53 | $2.54 | 4.61M |
| 12/8/2025 | $2.63 | $2.63 | $2.55 | $2.57 | 6.62M |
| 12/5/2025 | $2.61 | $2.62 | $2.60 | $2.61 | 3.58M |
| 12/4/2025 | $2.65 | $2.65 | $2.60 | $2.61 | 4.69M |
| 12/3/2025 | $2.65 | $2.65 | $2.62 | $2.64 | 2.51M |
| 12/2/2025 | $2.63 | $2.66 | $2.61 | $2.65 | 3.83M |
| 12/1/2025 | $2.62 | $2.64 | $2.61 | $2.63 | 2.17M |
| 11/28/2025 | $2.62 | $2.64 | $2.60 | $2.63 | 3.05M |
| 11/27/2025 | $2.62 | $2.65 | $2.62 | $2.63 | 1.49M |
| 11/26/2025 | $2.63 | $2.66 | $2.62 | $2.62 | 3.28M |
| 11/25/2025 | $2.65 | $2.65 | $2.62 | $2.63 | 2.44M |
| 11/24/2025 | $2.59 | $2.63 | $2.57 | $2.63 | 3.94M |
| 11/21/2025 | $2.61 | $2.62 | $2.58 | $2.59 | 10.88M |
| 11/20/2025 | $2.64 | $2.66 | $2.62 | $2.63 | 3.96M |
| 11/19/2025 | $2.65 | $2.65 | $2.60 | $2.64 | 6.37M |
| 11/18/2025 | $2.66 | $2.66 | $2.62 | $2.63 | 10.96M |
| 11/17/2025 | $2.72 | $2.72 | $2.66 | $2.67 | 3.89M |
| 11/14/2025 | $2.78 | $2.78 | $2.69 | $2.69 | 12.03M |
| 11/13/2025 | $2.78 | $2.78 | $2.74 | $2.78 | 9.85M |
| 11/12/2025 | $2.81 | $2.84 | $2.74 | $2.77 | 11.20M |
| 11/11/2025 | $2.84 | $2.87 | $2.78 | $2.81 | 5.05M |
| 11/10/2025 | $2.88 | $2.88 | $2.83 | $2.83 | 5.61M |
| 11/7/2025 | $2.89 | $2.90 | $2.84 | $2.85 | 4.59M |
| 11/6/2025 | $2.82 | $2.90 | $2.81 | $2.89 | 8.39M |
| 11/5/2025 | $2.76 | $2.82 | $2.69 | $2.82 | 15.04M |
| 11/4/2025 | $2.74 | $2.82 | $2.74 | $2.78 | 8.79M |
| 11/3/2025 | $2.75 | $2.78 | $2.72 | $2.74 | 5.82M |
| 10/31/2025 | $2.90 | $2.90 | $2.74 | $2.75 | 16.55M |
| 10/30/2025 | $2.88 | $2.97 | $2.88 | $2.91 | 10.29M |
| 10/28/2025 | $2.94 | $2.94 | $2.85 | $2.85 | 7.69M |
| 10/27/2025 | $2.83 | $2.95 | $2.83 | $2.93 | 12.64M |
| 10/26/2025 | $2.83 | $2.95 | $2.83 | $2.93 | 12.64M |
| 10/24/2025 | $2.82 | $2.84 | $2.80 | $2.83 | 3.34M |
| 10/23/2025 | $2.80 | $2.83 | $2.74 | $2.81 | 8.93M |
| 10/22/2025 | $2.86 | $2.86 | $2.78 | $2.81 | 6.13M |
| 10/21/2025 | $2.84 | $2.87 | $2.84 | $2.86 | 4.81M |
| 10/20/2025 | $2.89 | $2.91 | $2.80 | $2.84 | 13.36M |