1833.HK1833.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $17.50 | $17.90 | $17.02 | $17.24 | 17.20M |
| 1/15/2026 | $18.69 | $18.69 | $17.40 | $17.56 | 24.24M |
| 1/14/2026 | $17.80 | $18.79 | $17.57 | $18.46 | 36.16M |
| 1/13/2026 | $17.74 | $18.08 | $17.27 | $17.56 | 22.27M |
| 1/12/2026 | $17.32 | $17.98 | $17.00 | $17.43 | 29.20M |
| 1/9/2026 | $16.74 | $17.38 | $16.56 | $17.15 | 19.89M |
| 1/8/2026 | $16.30 | $16.70 | $16.17 | $16.56 | 11.83M |
| 1/7/2026 | $16.54 | $16.74 | $15.82 | $16.30 | 15.60M |
| 1/6/2026 | $15.98 | $16.86 | $15.81 | $16.53 | 26.93M |
| 1/5/2026 | $14.80 | $15.90 | $14.58 | $15.77 | 25.72M |
| 1/2/2026 | $14.08 | $14.69 | $14.08 | $14.58 | 5.27M |
| 12/31/2025 | $14.30 | $14.32 | $14.00 | $14.08 | 5.11M |
| 12/30/2025 | $14.37 | $14.43 | $14.15 | $14.33 | 6.69M |
| 12/29/2025 | $14.32 | $14.85 | $14.23 | $14.41 | 8.06M |
| 12/24/2025 | $14.28 | $14.45 | $14.19 | $14.32 | 3.97M |
| 12/23/2025 | $14.31 | $14.67 | $14.18 | $14.39 | 9.89M |
| 12/22/2025 | $14.28 | $14.57 | $14.06 | $14.44 | 10.10M |
| 12/19/2025 | $14.02 | $14.75 | $13.97 | $14.32 | 16.59M |
| 12/18/2025 | $14.49 | $14.49 | $13.85 | $14.02 | 12.63M |
| 12/17/2025 | $14.77 | $14.77 | $14.09 | $14.52 | 11.72M |
| 12/16/2025 | $14.47 | $14.88 | $14.03 | $14.59 | 18.87M |
| 12/15/2025 | $13.76 | $14.77 | $13.51 | $14.57 | 30.96M |
| 12/12/2025 | $13.41 | $15.19 | $12.84 | $13.56 | 104.92M |
| 12/11/2025 | $13.50 | $13.82 | $13.16 | $13.26 | 16.59M |
| 12/10/2025 | $13.92 | $13.92 | $13.27 | $13.45 | 18.69M |
| 12/9/2025 | $14.33 | $14.40 | $13.78 | $13.90 | 14.18M |
| 12/8/2025 | $14.47 | $14.55 | $14.15 | $14.50 | 6.20M |
| 12/5/2025 | $14.18 | $14.55 | $13.80 | $14.47 | 9.35M |
| 12/4/2025 | $14.52 | $14.71 | $13.95 | $14.07 | 12.91M |
| 12/3/2025 | $14.73 | $14.73 | $14.01 | $14.52 | 10.41M |
| 12/2/2025 | $14.92 | $14.95 | $14.54 | $14.73 | 6.50M |
| 12/1/2025 | $14.70 | $15.27 | $14.51 | $14.89 | 11.39M |
| 11/28/2025 | $15.01 | $15.01 | $14.54 | $14.71 | 8.02M |
| 11/27/2025 | $15.47 | $15.50 | $14.89 | $15.01 | 12.17M |
| 11/26/2025 | $14.75 | $15.57 | $14.38 | $15.29 | 23.45M |
| 11/25/2025 | $14.30 | $14.75 | $14.12 | $14.65 | 12.87M |
| 11/24/2025 | $14.37 | $14.52 | $13.65 | $14.05 | 12.39M |
| 11/21/2025 | $14.53 | $14.68 | $13.96 | $14.30 | 17.18M |
| 11/20/2025 | $14.51 | $14.98 | $14.43 | $14.94 | 14.28M |
| 11/19/2025 | $14.36 | $14.45 | $14.12 | $14.32 | 9.68M |
| 11/18/2025 | $14.88 | $15.18 | $14.12 | $14.29 | 16.30M |
| 11/17/2025 | $15.30 | $15.56 | $14.78 | $14.88 | 16.02M |
| 11/14/2025 | $15.00 | $15.73 | $14.65 | $15.28 | 34.47M |
| 11/13/2025 | $14.35 | $15.52 | $14.21 | $15.08 | 43.84M |
| 11/12/2025 | $13.78 | $15.02 | $13.54 | $14.30 | 37.64M |
| 11/11/2025 | $13.70 | $14.17 | $13.45 | $13.78 | 14.25M |
| 11/10/2025 | $13.26 | $13.58 | $13.25 | $13.54 | 10.22M |
| 11/7/2025 | $13.44 | $13.44 | $13.12 | $13.21 | 7.96M |
| 11/6/2025 | $13.62 | $13.71 | $13.18 | $13.47 | 9.95M |
| 11/5/2025 | $13.63 | $13.82 | $13.27 | $13.59 | 12.88M |
| 11/4/2025 | $14.38 | $14.41 | $13.83 | $13.89 | 12.87M |
| 11/3/2025 | $13.80 | $14.57 | $13.80 | $14.42 | 19.05M |
| 10/31/2025 | $13.58 | $14.10 | $13.48 | $13.74 | 13.57M |
| 10/30/2025 | $14.34 | $14.34 | $13.34 | $13.58 | 22.46M |
| 10/28/2025 | $14.54 | $14.83 | $14.08 | $14.30 | 15.30M |
| 10/27/2025 | $14.80 | $14.90 | $14.28 | $14.70 | 15.73M |
| 10/26/2025 | $14.80 | $14.90 | $14.28 | $14.70 | 15.73M |
| 10/24/2025 | $15.75 | $15.80 | $14.02 | $14.81 | 28.06M |
| 10/23/2025 | $15.55 | $15.69 | $15.12 | $15.48 | 28.06M |
| 10/22/2025 | $16.29 | $16.29 | $15.45 | $15.68 | 13.44M |
| 10/21/2025 | $16.38 | $16.38 | $15.90 | $16.14 | 10.69M |
| 10/20/2025 | $16.56 | $16.66 | $15.99 | $16.13 | 8.85M |