2858.HK Historical Prices | Stock Alarm Pro

2858.HK2858.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
1/16/2026	$2.90	$2.94	$2.84	$2.85	8.74M
1/15/2026	$2.89	$2.90	$2.78	$2.87	20.14M
1/14/2026	$2.65	$2.93	$2.65	$2.88	35.73M
1/13/2026	$2.78	$2.78	$2.64	$2.73	30.58M
1/12/2026	$2.53	$2.79	$2.51	$2.77	56.31M
1/9/2026	$2.36	$2.53	$2.34	$2.51	30.39M
1/8/2026	$2.35	$2.38	$2.28	$2.36	18.50M
1/7/2026	$2.38	$2.40	$2.27	$2.35	28.23M
1/6/2026	$2.48	$2.54	$2.35	$2.38	46.04M
1/5/2026	$2.55	$2.55	$2.44	$2.47	24.86M
1/2/2026	$2.51	$2.59	$2.49	$2.56	4.96M
12/31/2025	$2.50	$2.58	$2.50	$2.56	7.43M
12/30/2025	$2.55	$2.55	$2.42	$2.53	39.17M
12/29/2025	$2.63	$2.73	$2.55	$2.59	20.27M
12/24/2025	$2.62	$2.64	$2.58	$2.63	4.17M
12/23/2025	$2.65	$2.65	$2.60	$2.62	8.44M
12/22/2025	$2.66	$2.68	$2.60	$2.66	17.72M
12/19/2025	$2.58	$2.71	$2.54	$2.66	25.18M
12/18/2025	$2.90	$2.90	$2.55	$2.58	56.48M
12/17/2025	$2.90	$2.93	$2.83	$2.89	59.83M
12/16/2025	$2.86	$2.93	$2.79	$2.87	50.19M
12/15/2025	$2.88	$2.95	$2.83	$2.85	30.92M
12/12/2025	$3.00	$3.07	$2.86	$2.88	188.42M
12/11/2025	$2.96	$3.20	$2.96	$3.02	162.87M
12/10/2025	$2.80	$2.96	$2.76	$2.95	62.51M
12/9/2025	$2.60	$2.88	$2.60	$2.80	133.11M
12/8/2025	$2.55	$2.60	$2.53	$2.53	9.34M
12/5/2025	$2.58	$2.60	$2.54	$2.55	7.34M
12/4/2025	$2.57	$2.59	$2.53	$2.56	6.88M
12/3/2025	$2.46	$2.60	$2.46	$2.56	21.24M
12/2/2025	$2.40	$2.43	$2.38	$2.42	4.62M
12/1/2025	$2.46	$2.46	$2.39	$2.40	2.85M
11/28/2025	$2.42	$2.45	$2.39	$2.42	6.00M
11/27/2025	$2.35	$2.49	$2.31	$2.42	15.64M
11/26/2025	$2.25	$2.38	$2.25	$2.34	27.13M
11/25/2025	$2.21	$2.28	$2.21	$2.23	5.02M
11/24/2025	$2.19	$2.23	$2.17	$2.21	5.32M
11/21/2025	$2.22	$2.22	$2.14	$2.20	12.33M
11/20/2025	$2.25	$2.29	$2.24	$2.25	6.58M
11/19/2025	$2.21	$2.30	$2.21	$2.26	13.45M
11/18/2025	$2.19	$2.22	$2.14	$2.22	18.15M
11/17/2025	$2.18	$2.23	$2.17	$2.22	8.17M
11/14/2025	$2.17	$2.22	$2.16	$2.21	5.32M
11/13/2025	$2.18	$2.23	$2.13	$2.22	8.68M
11/12/2025	$2.15	$2.18	$2.10	$2.16	6.37M
11/11/2025	$2.14	$2.17	$2.09	$2.16	16.99M
11/10/2025	$2.20	$2.22	$2.10	$2.11	33.20M
11/7/2025	$2.31	$2.32	$2.19	$2.21	22.93M
11/6/2025	$2.27	$2.33	$2.26	$2.31	10.03M
11/5/2025	$2.30	$2.32	$2.24	$2.28	16.28M
11/4/2025	$2.46	$2.46	$2.33	$2.37	11.44M
11/3/2025	$2.34	$2.51	$2.26	$2.45	52.13M
10/31/2025	$2.28	$2.37	$2.24	$2.26	34.31M
10/30/2025	$2.32	$2.37	$1.77	$2.29	173.75M
10/28/2025	$2.64	$2.64	$2.44	$2.46	43.90M
10/27/2025	$2.63	$2.74	$2.63	$2.67	14.29M
10/24/2025	$2.61	$2.65	$2.59	$2.61	14.83M
10/23/2025	$2.62	$2.63	$2.52	$2.61	15.76M
10/22/2025	$2.64	$2.68	$2.57	$2.63	13.13M
10/21/2025	$2.56	$2.74	$2.55	$2.64	22.72M
10/20/2025	$2.48	$2.56	$2.48	$2.53	5.14M

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