2171.HK2171.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.13 | $16.50 | $15.86 | $16.39 | 801,000 |
| 1/14/2026 | $16.25 | $16.79 | $15.73 | $16.06 | 1.50M |
| 1/13/2026 | $16.31 | $16.81 | $16.10 | $16.35 | 1.76M |
| 1/12/2026 | $16.46 | $16.54 | $15.90 | $16.10 | 1.01M |
| 1/9/2026 | $16.38 | $16.50 | $15.90 | $16.46 | 1.55M |
| 1/8/2026 | $16.80 | $17.00 | $16.38 | $16.38 | 1.62M |
| 1/7/2026 | $16.02 | $16.64 | $15.93 | $16.57 | 887,000 |
| 1/6/2026 | $16.66 | $16.80 | $15.73 | $15.84 | 1.39M |
| 1/5/2026 | $15.32 | $16.60 | $15.12 | $16.47 | 2.37M |
| 1/2/2026 | $15.00 | $15.37 | $14.70 | $15.32 | 908,000 |
| 12/31/2025 | $14.73 | $14.85 | $14.32 | $14.85 | 635,000 |
| 12/30/2025 | $14.90 | $14.94 | $14.50 | $14.57 | 858,000 |
| 12/29/2025 | $15.17 | $15.17 | $14.64 | $14.89 | 1.33M |
| 12/24/2025 | $15.17 | $15.21 | $14.86 | $15.10 | 363,134 |
| 12/23/2025 | $15.00 | $15.77 | $14.95 | $15.23 | 1.36M |
| 12/22/2025 | $15.20 | $15.31 | $14.71 | $15.15 | 1.35M |
| 12/19/2025 | $15.00 | $15.35 | $14.78 | $15.00 | 896,000 |
| 12/18/2025 | $14.54 | $14.94 | $14.20 | $14.81 | 1.52M |
| 12/17/2025 | $14.88 | $14.88 | $14.20 | $14.54 | 2.16M |
| 12/16/2025 | $15.33 | $15.33 | $14.00 | $14.88 | 3.42M |
| 12/15/2025 | $15.60 | $15.60 | $14.66 | $15.33 | 2.07M |
| 12/12/2025 | $15.81 | $15.81 | $14.91 | $15.60 | 1.37M |
| 12/11/2025 | $17.04 | $17.07 | $15.05 | $15.80 | 5.28M |
| 12/10/2025 | $17.46 | $17.78 | $16.66 | $17.00 | 1.37M |
| 12/9/2025 | $17.78 | $18.30 | $17.01 | $17.30 | 1.06M |
| 12/8/2025 | $18.30 | $18.93 | $17.68 | $17.82 | 890,500 |
| 12/5/2025 | $18.29 | $18.50 | $17.90 | $18.18 | 1.24M |
| 12/4/2025 | $16.91 | $18.38 | $16.91 | $18.26 | 1.67M |
| 12/3/2025 | $16.96 | $17.22 | $16.71 | $17.09 | 1.66M |
| 12/2/2025 | $17.17 | $17.32 | $16.58 | $17.09 | 703,000 |
| 12/1/2025 | $17.59 | $17.85 | $16.89 | $17.06 | 1.05M |
| 11/28/2025 | $16.70 | $17.67 | $16.70 | $17.39 | 2.47M |
| 11/27/2025 | $16.36 | $17.17 | $16.10 | $16.80 | 2.84M |
| 11/26/2025 | $16.64 | $16.94 | $16.14 | $16.20 | 1.99M |
| 11/25/2025 | $16.26 | $16.65 | $15.84 | $16.50 | 3.53M |
| 11/24/2025 | $17.00 | $17.14 | $15.88 | $15.88 | 6.40M |
| 11/21/2025 | $17.65 | $17.65 | $16.51 | $16.92 | 1.75M |
| 11/20/2025 | $17.50 | $17.98 | $17.36 | $17.65 | 1.14M |
| 11/19/2025 | $18.10 | $18.10 | $17.10 | $17.31 | 733,000 |
| 11/18/2025 | $17.81 | $18.01 | $17.38 | $17.89 | 1.06M |
| 11/17/2025 | $18.00 | $18.00 | $17.34 | $17.48 | 1.31M |
| 11/14/2025 | $17.63 | $18.38 | $17.19 | $17.89 | 1.66M |
| 11/13/2025 | $17.20 | $17.96 | $16.82 | $17.63 | 1.58M |
| 11/12/2025 | $16.75 | $17.46 | $16.52 | $17.20 | 1.20M |
| 11/11/2025 | $16.41 | $16.75 | $16.04 | $16.75 | 778,532 |
| 11/10/2025 | $15.78 | $16.70 | $15.53 | $16.41 | 1.32M |
| 11/7/2025 | $15.68 | $16.17 | $15.12 | $15.79 | 2.28M |
| 11/6/2025 | $15.85 | $15.85 | $13.75 | $15.68 | 6.17M |
| 11/5/2025 | $16.74 | $16.83 | $15.63 | $15.63 | 2.08M |
| 11/4/2025 | $17.60 | $17.76 | $16.10 | $16.69 | 1.81M |
| 11/3/2025 | $16.88 | $17.83 | $15.99 | $17.55 | 3.07M |
| 10/31/2025 | $16.59 | $16.64 | $16.10 | $16.48 | 655,877 |
| 10/30/2025 | $16.41 | $16.94 | $15.94 | $16.29 | 1.60M |
| 10/28/2025 | $16.80 | $16.81 | $16.30 | $16.41 | 557,844 |
| 10/27/2025 | $16.60 | $17.00 | $16.50 | $16.78 | 907,550 |
| 10/24/2025 | $16.68 | $16.86 | $16.12 | $16.23 | 1.01M |
| 10/23/2025 | $17.20 | $17.20 | $15.84 | $16.55 | 1.63M |
| 10/22/2025 | $16.81 | $17.19 | $16.72 | $16.85 | 936,000 |
| 10/21/2025 | $17.30 | $17.50 | $16.90 | $17.00 | 1.23M |
| 10/20/2025 | $16.28 | $17.71 | $16.28 | $17.26 | 2.24M |