1918.HK Historical Prices | Stock Alarm Pro

1918.HK1918.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
1/15/2026	$1.18	$1.22	$1.16	$1.20	390.82M
1/14/2026	$1.13	$1.17	$1.13	$1.16	208.47M
1/13/2026	$1.12	$1.15	$1.12	$1.12	151.51M
1/12/2026	$1.11	$1.13	$1.09	$1.11	286.13M
1/9/2026	$1.19	$1.20	$1.11	$1.13	405.81M
1/8/2026	$1.19	$1.22	$1.17	$1.18	381.87M
1/7/2026	$1.33	$1.33	$1.20	$1.22	570.90M
1/6/2026	$1.32	$1.36	$1.32	$1.33	163.58M
1/5/2026	$1.29	$1.34	$1.28	$1.32	167.66M
1/2/2026	$1.31	$1.31	$1.28	$1.28	19.90M
12/31/2025	$1.30	$1.32	$1.29	$1.31	42.84M
12/30/2025	$1.30	$1.31	$1.29	$1.29	77.29M
12/29/2025	$1.29	$1.32	$1.29	$1.30	80.58M
12/24/2025	$1.30	$1.31	$1.28	$1.29	56.36M
12/23/2025	$1.30	$1.31	$1.28	$1.28	64.52M
12/22/2025	$1.32	$1.33	$1.30	$1.30	109.23M
12/19/2025	$1.31	$1.33	$1.30	$1.31	93.88M
12/18/2025	$1.31	$1.34	$1.30	$1.30	124.67M
12/17/2025	$1.31	$1.32	$1.29	$1.30	57.83M
12/16/2025	$1.31	$1.34	$1.29	$1.30	141.83M
12/15/2025	$1.31	$1.33	$1.29	$1.30	78.30M
12/12/2025	$1.34	$1.39	$1.32	$1.32	135.87M
12/11/2025	$1.36	$1.37	$1.31	$1.32	145.96M
12/10/2025	$1.25	$1.41	$1.24	$1.35	460.22M
12/9/2025	$1.29	$1.30	$1.24	$1.24	137.02M
12/8/2025	$1.35	$1.36	$1.29	$1.29	151.82M
12/5/2025	$1.33	$1.36	$1.33	$1.35	60.21M
12/4/2025	$1.34	$1.36	$1.32	$1.33	81.61M
12/3/2025	$1.37	$1.38	$1.32	$1.33	86.86M
12/2/2025	$1.36	$1.37	$1.34	$1.37	78.97M
12/1/2025	$1.38	$1.39	$1.35	$1.35	49.76M
11/28/2025	$1.33	$1.39	$1.31	$1.37	135.49M
11/27/2025	$1.33	$1.35	$1.31	$1.32	106.49M
11/26/2025	$1.41	$1.42	$1.33	$1.35	164.49M
11/25/2025	$1.42	$1.44	$1.38	$1.40	142.84M
11/24/2025	$1.43	$1.46	$1.41	$1.41	148.05M
11/21/2025	$1.38	$1.47	$1.38	$1.40	192.19M
11/20/2025	$1.34	$1.50	$1.31	$1.41	592.43M
11/19/2025	$1.30	$1.38	$1.26	$1.33	246.78M
11/18/2025	$1.33	$1.35	$1.29	$1.30	156.68M
11/17/2025	$1.40	$1.40	$1.34	$1.35	154.47M
11/14/2025	$1.43	$1.44	$1.40	$1.40	104.50M
11/13/2025	$1.43	$1.44	$1.40	$1.44	120.28M
11/12/2025	$1.44	$1.46	$1.42	$1.43	93.66M
11/11/2025	$1.44	$1.46	$1.42	$1.44	87.89M
11/10/2025	$1.43	$1.45	$1.39	$1.43	150.89M
11/7/2025	$1.49	$1.49	$1.41	$1.43	204.50M
11/6/2025	$1.53	$1.54	$1.48	$1.49	201.12M
11/5/2025	$1.47	$1.49	$1.44	$1.49	80.38M
11/4/2025	$1.48	$1.49	$1.46	$1.49	75.06M
11/3/2025	$1.47	$1.48	$1.43	$1.48	103.21M
10/31/2025	$1.49	$1.50	$1.46	$1.46	129.48M
10/30/2025	$1.52	$1.52	$1.46	$1.50	112.64M
10/28/2025	$1.52	$1.52	$1.49	$1.51	71.79M
10/27/2025	$1.52	$1.53	$1.49	$1.51	73.95M
10/26/2025	$1.52	$1.53	$1.49	$1.51	73.95M
10/24/2025	$1.53	$1.54	$1.50	$1.51	82.88M
10/23/2025	$1.54	$1.55	$1.51	$1.52	83.80M
10/22/2025	$1.52	$1.57	$1.51	$1.53	86.71M
10/21/2025	$1.52	$1.55	$1.52	$1.52	83.02M
10/20/2025	$1.54	$1.54	$1.49	$1.52	82.25M

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