1811.HK Historical Prices | Stock Alarm Pro

1811.HK1811.HK

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

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

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance