1818.HK1818.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $36.88 | $36.98 | $36.04 | $36.50 | 14.54M |
| 1/15/2026 | $37.36 | $37.64 | $36.30 | $36.86 | 18.48M |
| 1/14/2026 | $37.26 | $37.62 | $36.68 | $37.20 | 12.28M |
| 1/13/2026 | $36.60 | $37.38 | $36.28 | $36.98 | 15.34M |
| 1/12/2026 | $36.52 | $37.00 | $35.88 | $36.54 | 15.79M |
| 1/9/2026 | $34.10 | $35.90 | $33.96 | $35.58 | 15.25M |
| 1/8/2026 | $33.64 | $34.90 | $33.00 | $34.18 | 15.44M |
| 1/7/2026 | $34.60 | $34.60 | $33.30 | $33.72 | 15.51M |
| 1/6/2026 | $33.00 | $34.56 | $32.86 | $34.46 | 25.24M |
| 1/5/2026 | $32.20 | $32.40 | $31.48 | $32.12 | 17.19M |
| 1/2/2026 | $30.84 | $31.90 | $30.52 | $31.90 | 2.28M |
| 12/31/2025 | $31.20 | $31.60 | $30.46 | $30.74 | 6.69M |
| 12/30/2025 | $30.50 | $31.66 | $30.42 | $31.18 | 11.72M |
| 12/29/2025 | $33.48 | $33.54 | $31.16 | $31.44 | 19.73M |
| 12/24/2025 | $33.66 | $33.98 | $32.70 | $33.18 | 6.86M |
| 12/23/2025 | $33.00 | $33.74 | $32.68 | $33.18 | 16.53M |
| 12/22/2025 | $30.88 | $32.32 | $30.54 | $32.28 | 15.13M |
| 12/19/2025 | $31.28 | $31.28 | $30.22 | $30.44 | 22.37M |
| 12/18/2025 | $29.30 | $31.48 | $28.94 | $31.12 | 31.29M |
| 12/17/2025 | $29.30 | $29.46 | $28.60 | $29.30 | 12.07M |
| 12/16/2025 | $29.70 | $30.38 | $28.50 | $28.82 | 17.51M |
| 12/15/2025 | $29.38 | $30.08 | $28.96 | $29.96 | 15.06M |
| 12/12/2025 | $29.00 | $29.40 | $28.48 | $29.40 | 14.08M |
| 12/11/2025 | $28.62 | $28.98 | $27.90 | $28.44 | 7.91M |
| 12/10/2025 | $27.96 | $28.50 | $27.54 | $28.42 | 9.44M |
| 12/9/2025 | $28.40 | $28.40 | $26.94 | $27.50 | 17.45M |
| 12/8/2025 | $29.36 | $29.40 | $28.34 | $28.50 | 12.02M |
| 12/5/2025 | $28.70 | $29.52 | $28.50 | $29.52 | 6.87M |
| 12/4/2025 | $29.64 | $30.00 | $28.42 | $28.70 | 10.21M |
| 12/3/2025 | $29.66 | $30.10 | $29.14 | $29.52 | 6.57M |
| 12/2/2025 | $30.00 | $30.00 | $29.10 | $29.52 | 12.16M |
| 12/1/2025 | $29.60 | $30.98 | $29.30 | $30.14 | 15.82M |
| 11/28/2025 | $29.32 | $29.48 | $28.82 | $29.06 | 10.62M |
| 11/27/2025 | $29.24 | $29.56 | $28.46 | $28.72 | 9.33M |
| 11/26/2025 | $29.16 | $29.22 | $28.52 | $28.72 | 8.03M |
| 11/25/2025 | $29.36 | $30.00 | $28.90 | $29.16 | 12.19M |
| 11/24/2025 | $28.80 | $28.90 | $28.16 | $28.76 | 13.68M |
| 11/21/2025 | $28.66 | $29.06 | $28.24 | $28.48 | 8.76M |
| 11/20/2025 | $29.40 | $29.54 | $28.72 | $29.10 | 7.21M |
| 11/19/2025 | $27.90 | $29.40 | $27.90 | $29.40 | 10.52M |
| 11/18/2025 | $28.60 | $28.88 | $27.44 | $27.64 | 10.81M |
| 11/17/2025 | $29.76 | $29.76 | $28.70 | $29.12 | 11.22M |
| 11/14/2025 | $29.92 | $30.32 | $29.62 | $29.96 | 6.15M |
| 11/13/2025 | $30.10 | $30.96 | $30.10 | $30.70 | 9.31M |
| 11/12/2025 | $30.62 | $30.68 | $29.64 | $29.90 | 5.41M |
| 11/11/2025 | $31.28 | $31.38 | $30.18 | $30.50 | 9.55M |
| 11/10/2025 | $29.78 | $30.92 | $29.78 | $30.60 | 11.79M |
| 11/7/2025 | $29.18 | $29.88 | $29.10 | $29.48 | 8.87M |
| 11/6/2025 | $28.44 | $29.18 | $28.30 | $29.10 | 10.13M |
| 11/5/2025 | $27.10 | $28.60 | $27.06 | $28.34 | 10.31M |
| 11/4/2025 | $29.12 | $29.66 | $27.70 | $27.84 | 12.83M |
| 11/3/2025 | $28.70 | $29.20 | $27.62 | $29.10 | 16.38M |
| 10/31/2025 | $29.70 | $29.70 | $29.02 | $29.06 | 9.20M |
| 10/30/2025 | $28.68 | $29.24 | $28.48 | $29.14 | 13.19M |
| 10/28/2025 | $28.88 | $28.88 | $27.82 | $28.12 | 20.54M |
| 10/27/2025 | $29.06 | $29.44 | $28.54 | $29.32 | 15.06M |
| 10/24/2025 | $29.80 | $29.80 | $28.76 | $29.06 | 8.55M |
| 10/23/2025 | $29.50 | $29.54 | $28.30 | $29.36 | 14.34M |
| 10/22/2025 | $28.98 | $30.06 | $28.14 | $29.84 | 28.29M |
| 10/21/2025 | $31.50 | $32.18 | $30.32 | $30.54 | 16.14M |
| 10/20/2025 | $31.00 | $31.24 | $29.80 | $30.52 | 22.94M |