1876.HK1876.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7.75 | $7.78 | $7.60 | $7.65 | 13.49M |
| 1/15/2026 | $7.74 | $7.79 | $7.69 | $7.72 | 7.61M |
| 1/14/2026 | $7.77 | $7.78 | $7.66 | $7.70 | 10.76M |
| 1/13/2026 | $7.83 | $7.90 | $7.72 | $7.77 | 17.99M |
| 1/12/2026 | $7.81 | $7.87 | $7.74 | $7.85 | 15.21M |
| 1/9/2026 | $7.81 | $7.87 | $7.76 | $7.78 | 8.75M |
| 1/8/2026 | $7.91 | $7.95 | $7.77 | $7.80 | 11.53M |
| 1/7/2026 | $7.84 | $7.99 | $7.82 | $7.99 | 17.99M |
| 1/6/2026 | $7.86 | $7.93 | $7.81 | $7.84 | 12.55M |
| 1/5/2026 | $7.77 | $7.87 | $7.69 | $7.86 | 17.72M |
| 1/2/2026 | $7.59 | $7.79 | $7.59 | $7.77 | 18.90M |
| 12/31/2025 | $7.64 | $7.69 | $7.58 | $7.59 | 5.45M |
| 12/30/2025 | $7.77 | $7.79 | $7.61 | $7.64 | 16.47M |
| 12/29/2025 | $7.85 | $7.94 | $7.76 | $7.77 | 7.80M |
| 12/24/2025 | $7.85 | $7.92 | $7.81 | $7.83 | 3.27M |
| 12/23/2025 | $7.83 | $7.92 | $7.81 | $7.87 | 12.18M |
| 12/22/2025 | $7.90 | $7.92 | $7.79 | $7.84 | 6.87M |
| 12/19/2025 | $7.88 | $7.90 | $7.78 | $7.85 | 17.03M |
| 12/18/2025 | $7.88 | $7.90 | $7.83 | $7.88 | 2.05M |
| 12/17/2025 | $7.84 | $7.91 | $7.83 | $7.91 | 6.97M |
| 12/16/2025 | $7.82 | $7.90 | $7.78 | $7.84 | 10.60M |
| 12/15/2025 | $7.80 | $7.91 | $7.76 | $7.83 | 6.07M |
| 12/12/2025 | $7.99 | $7.99 | $7.81 | $7.81 | 11.64M |
| 12/11/2025 | $7.79 | $7.87 | $7.78 | $7.86 | 8.79M |
| 12/10/2025 | $7.87 | $7.87 | $7.76 | $7.79 | 10.40M |
| 12/9/2025 | $7.82 | $7.87 | $7.72 | $7.87 | 18.34M |
| 12/8/2025 | $7.90 | $7.94 | $7.77 | $7.80 | 21.19M |
| 12/5/2025 | $8.08 | $8.08 | $7.88 | $7.92 | 24.62M |
| 12/4/2025 | $8.16 | $8.24 | $8.04 | $8.10 | 5.13M |
| 12/3/2025 | $8.22 | $8.29 | $8.11 | $8.17 | 6.53M |
| 12/2/2025 | $8.10 | $8.29 | $8.03 | $8.29 | 16.80M |
| 12/1/2025 | $8.01 | $8.10 | $8.01 | $8.10 | 6.57M |
| 11/28/2025 | $8.05 | $8.20 | $8.01 | $8.01 | 11.09M |
| 11/27/2025 | $7.97 | $8.18 | $7.96 | $8.07 | 21.13M |
| 11/26/2025 | $8.06 | $8.06 | $7.94 | $7.98 | 18.35M |
| 11/25/2025 | $7.98 | $8.02 | $7.94 | $7.97 | 7.94M |
| 11/24/2025 | $7.92 | $7.98 | $7.87 | $7.94 | 11.60M |
| 11/21/2025 | $7.90 | $7.97 | $7.84 | $7.84 | 8.31M |
| 11/20/2025 | $7.86 | $8.00 | $7.84 | $7.97 | 11.94M |
| 11/19/2025 | $7.95 | $7.99 | $7.83 | $7.86 | 12.28M |
| 11/18/2025 | $8.12 | $8.12 | $7.90 | $7.95 | 14.32M |
| 11/17/2025 | $8.23 | $8.23 | $8.06 | $8.15 | 10.39M |
| 11/14/2025 | $8.19 | $8.24 | $8.10 | $8.24 | 9.93M |
| 11/13/2025 | $8.08 | $8.25 | $8.07 | $8.22 | 12.17M |
| 11/12/2025 | $8.00 | $8.11 | $7.97 | $8.08 | 27.73M |
| 11/11/2025 | $7.94 | $7.97 | $7.88 | $7.95 | 20.23M |
| 11/10/2025 | $7.78 | $7.96 | $7.78 | $7.94 | 25.21M |
| 11/7/2025 | $7.82 | $7.89 | $7.77 | $7.78 | 15.77M |
| 11/6/2025 | $7.82 | $7.87 | $7.78 | $7.84 | 12.91M |
| 11/5/2025 | $7.74 | $7.82 | $7.66 | $7.81 | 14.12M |
| 11/4/2025 | $7.85 | $7.91 | $7.75 | $7.76 | 16.71M |
| 11/3/2025 | $7.86 | $7.91 | $7.82 | $7.85 | 20.46M |
| 10/31/2025 | $8.00 | $8.02 | $7.85 | $7.88 | 18.59M |
| 10/30/2025 | $8.35 | $8.35 | $7.96 | $8.00 | 36.85M |
| 10/28/2025 | $8.39 | $8.48 | $8.32 | $8.40 | 22.03M |
| 10/27/2025 | $8.15 | $8.36 | $8.15 | $8.35 | 17.22M |
| 10/24/2025 | $8.15 | $8.24 | $8.11 | $8.11 | 5.32M |
| 10/23/2025 | $8.13 | $8.20 | $8.10 | $8.14 | 5.23M |
| 10/22/2025 | $8.22 | $8.24 | $8.11 | $8.13 | 7.72M |
| 10/21/2025 | $8.24 | $8.32 | $8.21 | $8.22 | 7.13M |
| 10/20/2025 | $8.25 | $8.25 | $8.13 | $8.24 | 5.23M |