1858.HK1858.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.02 | $17.07 | $15.73 | $16.55 | 1.98M |
| 1/14/2026 | $15.30 | $16.50 | $15.30 | $15.98 | 3.36M |
| 1/13/2026 | $14.83 | $15.21 | $14.64 | $15.21 | 2.02M |
| 1/12/2026 | $15.35 | $15.56 | $14.51 | $14.65 | 1.83M |
| 1/9/2026 | $15.48 | $15.48 | $15.04 | $15.22 | 942,250 |
| 1/8/2026 | $15.60 | $15.97 | $15.44 | $15.53 | 953,750 |
| 1/7/2026 | $15.18 | $15.54 | $15.03 | $15.50 | 2.43M |
| 1/6/2026 | $15.53 | $15.53 | $14.94 | $15.18 | 2.75M |
| 1/5/2026 | $14.77 | $15.70 | $14.50 | $15.39 | 2.39M |
| 1/2/2026 | $14.97 | $15.14 | $14.53 | $15.09 | 119,800 |
| 12/31/2025 | $15.02 | $15.12 | $14.73 | $14.86 | 950,000 |
| 12/30/2025 | $15.14 | $15.19 | $14.78 | $15.02 | 561,000 |
| 12/29/2025 | $14.86 | $15.23 | $14.71 | $14.71 | 679,000 |
| 12/24/2025 | $15.70 | $15.70 | $14.87 | $15.23 | 712,656 |
| 12/23/2025 | $15.32 | $15.45 | $15.08 | $15.09 | 405,750 |
| 12/22/2025 | $15.58 | $15.60 | $15.28 | $15.39 | 460,750 |
| 12/19/2025 | $16.59 | $16.59 | $15.42 | $15.59 | 737,250 |
| 12/18/2025 | $15.13 | $15.48 | $15.00 | $15.33 | 447,500 |
| 12/17/2025 | $15.13 | $15.39 | $14.81 | $15.36 | 583,500 |
| 12/16/2025 | $15.29 | $15.33 | $14.90 | $15.16 | 577,000 |
| 12/15/2025 | $15.20 | $15.39 | $15.03 | $15.11 | 731,750 |
| 12/12/2025 | $15.70 | $15.70 | $15.22 | $15.38 | 831,500 |
| 12/11/2025 | $15.97 | $15.99 | $15.40 | $15.45 | 453,500 |
| 12/10/2025 | $15.88 | $16.05 | $15.69 | $15.86 | 1.44M |
| 12/9/2025 | $16.48 | $16.48 | $15.80 | $15.90 | 615,500 |
| 12/8/2025 | $16.35 | $16.47 | $15.91 | $16.16 | 273,000 |
| 12/5/2025 | $16.27 | $16.36 | $16.04 | $16.20 | 409,500 |
| 12/4/2025 | $16.30 | $16.50 | $16.26 | $16.41 | 367,655 |
| 12/3/2025 | $16.40 | $16.55 | $16.03 | $16.30 | 639,750 |
| 12/2/2025 | $16.32 | $16.36 | $16.02 | $16.18 | 153,350 |
| 12/1/2025 | $16.79 | $16.79 | $16.10 | $16.35 | 786,750 |
| 11/28/2025 | $16.36 | $16.80 | $16.14 | $16.80 | 284,500 |
| 11/27/2025 | $16.62 | $16.86 | $16.42 | $16.57 | 459,500 |
| 11/26/2025 | $16.98 | $17.31 | $16.69 | $16.82 | 557,500 |
| 11/25/2025 | $16.93 | $17.02 | $16.43 | $16.66 | 487,250 |
| 11/24/2025 | $16.19 | $17.13 | $15.99 | $16.78 | 1.83M |
| 11/21/2025 | $16.80 | $16.85 | $16.00 | $16.30 | 2.17M |
| 11/20/2025 | $17.50 | $17.89 | $16.86 | $17.00 | 1.05M |
| 11/19/2025 | $18.08 | $18.08 | $17.26 | $17.74 | 956,000 |
| 11/18/2025 | $18.69 | $18.69 | $17.81 | $18.03 | 782,750 |
| 11/17/2025 | $19.08 | $19.08 | $17.79 | $18.27 | 1.30M |
| 11/14/2025 | $19.66 | $20.08 | $19.00 | $19.00 | 1.15M |
| 11/13/2025 | $19.49 | $20.18 | $19.23 | $19.57 | 1.46M |
| 11/12/2025 | $19.20 | $20.28 | $19.20 | $19.98 | 1.99M |
| 11/11/2025 | $19.08 | $19.47 | $18.87 | $19.12 | 860,000 |
| 11/10/2025 | $19.00 | $19.20 | $18.28 | $19.08 | 1.61M |
| 11/7/2025 | $19.19 | $19.27 | $18.23 | $18.39 | 1.23M |
| 11/6/2025 | $18.65 | $18.94 | $18.14 | $18.94 | 1.63M |
| 11/5/2025 | $19.26 | $20.06 | $18.60 | $18.70 | 2.69M |
| 11/4/2025 | $19.80 | $19.80 | $18.71 | $19.26 | 2.39M |
| 11/3/2025 | $18.95 | $20.82 | $18.80 | $19.70 | 8.85M |
| 10/31/2025 | $17.63 | $20.80 | $16.90 | $18.93 | 20.54M |
| 10/30/2025 | $17.15 | $17.15 | $16.14 | $16.60 | 1.22M |
| 10/28/2025 | $17.22 | $17.99 | $17.22 | $17.65 | 1.69M |
| 10/27/2025 | $16.99 | $17.47 | $16.75 | $17.21 | 1.69M |
| 10/26/2025 | $16.99 | $17.47 | $16.75 | $17.21 | 1.54M |
| 10/24/2025 | $17.16 | $17.16 | $16.27 | $16.52 | 1.08M |
| 10/23/2025 | $18.00 | $18.00 | $16.56 | $17.11 | 1.86M |
| 10/22/2025 | $17.38 | $18.68 | $16.91 | $17.60 | 6.61M |
| 10/21/2025 | $15.98 | $17.44 | $15.98 | $16.82 | 4.36M |
| 10/20/2025 | $14.97 | $17.23 | $14.88 | $16.27 | 6.82M |