2411.HK(2411.HK)
2411.HK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/16/2026 | $1.40 | $1.40 | $1.35 | $1.38 | 1.23M |
| 10/15/2026 | $1.50 | $1.50 | $1.36 | $1.40 | 1.23M |
| 10/14/2026 | $1.59 | $1.59 | $1.47 | $1.53 | 4.84M |
| 10/13/2026 | $1.66 | $1.66 | $1.57 | $1.63 | 2.17M |
| 10/12/2026 | $1.67 | $1.70 | $1.60 | $1.66 | 3.19M |
| 10/9/2026 | $1.62 | $1.65 | $1.62 | $1.65 | 1.79M |
| 10/8/2026 | $1.56 | $1.63 | $1.55 | $1.62 | 2.36M |
| 10/7/2026 | $1.60 | $1.60 | $1.53 | $1.56 | 1.18M |
| 10/6/2026 | $1.54 | $1.59 | $1.54 | $1.55 | 969,000 |
| 10/5/2026 | $1.53 | $1.55 | $1.52 | $1.55 | 984,500 |
| 10/2/2026 | $1.49 | $1.54 | $1.48 | $1.54 | 1.34M |
| 9/30/2026 | $1.55 | $1.55 | $1.48 | $1.51 | 3.53M |
| 9/29/2026 | $1.48 | $1.51 | $1.43 | $1.50 | 3.26M |
| 9/28/2026 | $1.51 | $1.53 | $1.46 | $1.48 | 3.55M |
| 9/25/2026 | $1.51 | $1.51 | $1.47 | $1.51 | 5.10M |
| 9/24/2026 | $1.54 | $1.55 | $1.49 | $1.50 | 6.34M |
| 9/23/2026 | $1.53 | $1.55 | $1.52 | $1.55 | 6.32M |
| 9/22/2026 | $1.49 | $1.53 | $1.47 | $1.51 | 7.62M |
| 9/21/2026 | $1.49 | $1.49 | $1.46 | $1.48 | 4.12M |
| 9/18/2026 | $1.46 | $1.49 | $1.39 | $1.49 | 3.00M |
| 9/17/2026 | $1.46 | $1.47 | $1.43 | $1.46 | 1.50M |
| 9/16/2026 | $1.45 | $1.45 | $1.38 | $1.45 | 3.41M |
| 9/15/2026 | $1.38 | $1.44 | $1.33 | $1.42 | 5.75M |
| 9/14/2026 | $1.42 | $1.45 | $1.40 | $1.42 | 1.78M |
| 9/11/2026 | $1.41 | $1.43 | $1.39 | $1.40 | 1.08M |
| 9/10/2026 | $1.38 | $1.42 | $1.36 | $1.41 | 1.66M |
| 9/9/2026 | $1.46 | $1.47 | $1.35 | $1.40 | 2.38M |
| 9/8/2026 | $1.41 | $1.49 | $1.39 | $1.46 | 7.07M |
| 9/7/2026 | $1.42 | $1.45 | $1.35 | $1.41 | 7.31M |
| 9/4/2026 | $1.31 | $1.42 | $1.28 | $1.38 | 4.61M |
| 9/3/2026 | $1.37 | $1.39 | $1.32 | $1.36 | 1.28M |
| 9/2/2026 | $1.31 | $1.36 | $1.27 | $1.36 | 1.04M |
| 9/1/2026 | $1.34 | $1.37 | $1.28 | $1.33 | 565,000 |
| 8/31/2026 | $1.35 | $1.37 | $1.30 | $1.36 | 803,500 |
| 8/28/2026 | $1.40 | $1.40 | $1.28 | $1.34 | 2.56M |
| 8/27/2026 | $1.38 | $1.42 | $1.33 | $1.41 | 453,500 |
| 8/26/2026 | $1.41 | $1.41 | $1.40 | $1.41 | 131,500 |
| 8/25/2026 | $1.43 | $1.45 | $1.38 | $1.41 | 465,000 |
| 8/24/2026 | $1.47 | $1.47 | $1.40 | $1.46 | 280,000 |
| 8/21/2026 | $1.46 | $1.47 | $1.45 | $1.47 | 44,500 |
| 8/20/2026 | $1.46 | $1.47 | $1.44 | $1.46 | 868,000 |
| 8/19/2026 | $1.52 | $1.52 | $1.46 | $1.46 | 49,000 |
| 8/18/2026 | $1.49 | $1.54 | $1.48 | $1.52 | 693,500 |
| 8/17/2026 | $1.49 | $1.52 | $1.47 | $1.49 | 287,000 |
| 8/14/2026 | $1.54 | $1.54 | $1.46 | $1.48 | 522,000 |
| 8/13/2026 | $1.48 | $1.56 | $1.46 | $1.46 | 230,000 |
| 8/12/2026 | $1.44 | $1.52 | $1.44 | $1.48 | 357,000 |
| 8/11/2026 | $1.40 | $1.45 | $1.39 | $1.44 | 334,500 |
| 8/10/2026 | $1.39 | $1.48 | $1.39 | $1.40 | 332,500 |
| 8/7/2026 | $1.50 | $1.50 | $1.39 | $1.39 | 232,500 |
| 8/6/2026 | $1.44 | $1.44 | $1.40 | $1.42 | 64,000 |
| 8/5/2026 | $1.41 | $1.44 | $1.36 | $1.36 | 1.09M |
| 8/4/2026 | $1.44 | $1.46 | $1.39 | $1.41 | 766,000 |
| 8/3/2026 | $1.41 | $1.49 | $1.39 | $1.44 | 2.37M |
| 7/31/2026 | $1.51 | $1.51 | $1.36 | $1.45 | 668,000 |
| 7/30/2026 | $1.44 | $1.48 | $1.44 | $1.47 | 379,000 |
| 7/29/2026 | $1.45 | $1.45 | $1.42 | $1.44 | 378,500 |
| 7/28/2026 | $1.47 | $1.49 | $1.43 | $1.45 | 825,500 |
| 7/27/2026 | $1.42 | $1.51 | $1.35 | $1.50 | 1.20M |
| 7/24/2026 | $1.47 | $1.48 | $1.44 | $1.46 | 790,500 |
| 7/23/2026 | $1.49 | $1.50 | $1.47 | $1.47 | 851,500 |
| 7/22/2026 | $1.50 | $1.50 | $1.45 | $1.45 | 310,000 |
| 7/21/2026 | $1.49 | $1.55 | $1.48 | $1.50 | 967,500 |
| 7/20/2026 | $1.49 | $1.52 | $1.48 | $1.52 | 169,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
