2877.HK2877.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.24 | $9.40 | $9.24 | $9.28 | 715,000 |
| 1/14/2026 | $9.19 | $9.41 | $9.19 | $9.36 | 1.56M |
| 1/13/2026 | $9.11 | $9.38 | $9.11 | $9.30 | 595,000 |
| 1/12/2026 | $9.33 | $9.34 | $9.14 | $9.28 | 1.54M |
| 1/9/2026 | $9.38 | $9.48 | $9.20 | $9.33 | 2.21M |
| 1/8/2026 | $9.20 | $9.62 | $9.18 | $9.38 | 2.24M |
| 1/7/2026 | $9.05 | $9.24 | $9.05 | $9.18 | 1.67M |
| 1/6/2026 | $8.77 | $9.08 | $8.77 | $9.05 | 2.29M |
| 1/5/2026 | $8.59 | $8.78 | $8.56 | $8.77 | 1.11M |
| 1/2/2026 | $8.56 | $8.63 | $8.46 | $8.58 | 587,500 |
| 12/31/2025 | $8.53 | $8.63 | $8.52 | $8.60 | 616,268 |
| 12/30/2025 | $8.63 | $8.63 | $8.46 | $8.53 | 607,000 |
| 12/29/2025 | $8.79 | $8.79 | $8.53 | $8.54 | 853,000 |
| 12/24/2025 | $8.78 | $8.78 | $8.68 | $8.75 | 588,000 |
| 12/23/2025 | $8.55 | $8.78 | $8.54 | $8.70 | 1.99M |
| 12/22/2025 | $8.58 | $8.71 | $8.53 | $8.60 | 1.80M |
| 12/19/2025 | $8.30 | $8.58 | $8.27 | $8.55 | 2.32M |
| 12/18/2025 | $8.27 | $8.28 | $8.18 | $8.25 | 314,000 |
| 12/17/2025 | $8.20 | $8.26 | $8.15 | $8.23 | 898,000 |
| 12/16/2025 | $8.33 | $8.33 | $8.16 | $8.16 | 923,822 |
| 12/15/2025 | $8.24 | $8.41 | $8.22 | $8.33 | 992,000 |
| 12/12/2025 | $8.18 | $8.32 | $8.18 | $8.22 | 1.65M |
| 12/11/2025 | $8.19 | $8.25 | $8.10 | $8.18 | 1.24M |
| 12/10/2025 | $8.31 | $8.32 | $8.16 | $8.25 | 1.13M |
| 12/9/2025 | $8.42 | $8.42 | $8.19 | $8.25 | 1.37M |
| 12/8/2025 | $8.45 | $8.54 | $8.34 | $8.39 | 1.22M |
| 12/5/2025 | $8.50 | $8.51 | $8.43 | $8.49 | 1.05M |
| 12/4/2025 | $8.49 | $8.57 | $8.47 | $8.50 | 659,000 |
| 12/3/2025 | $8.60 | $8.60 | $8.45 | $8.49 | 696,000 |
| 12/2/2025 | $8.77 | $8.77 | $8.53 | $8.67 | 935,000 |
| 12/1/2025 | $8.81 | $8.83 | $8.69 | $8.77 | 1.45M |
| 11/28/2025 | $8.74 | $8.80 | $8.66 | $8.77 | 1.12M |
| 11/27/2025 | $8.65 | $8.83 | $8.65 | $8.79 | 1.91M |
| 11/26/2025 | $8.50 | $8.68 | $8.50 | $8.64 | 1.36M |
| 11/25/2025 | $8.46 | $8.56 | $8.40 | $8.56 | 773,426 |
| 11/24/2025 | $8.51 | $8.57 | $8.32 | $8.35 | 3.29M |
| 11/21/2025 | $8.62 | $8.63 | $8.45 | $8.54 | 872,000 |
| 11/20/2025 | $8.65 | $8.76 | $8.62 | $8.64 | 838,000 |
| 11/19/2025 | $8.82 | $8.82 | $8.62 | $8.65 | 738,000 |
| 11/18/2025 | $8.98 | $9.09 | $8.73 | $8.82 | 1.12M |
| 11/17/2025 | $9.25 | $9.25 | $8.80 | $9.00 | 1.75M |
| 11/14/2025 | $9.08 | $9.25 | $9.06 | $9.15 | 1.54M |
| 11/13/2025 | $9.19 | $9.24 | $9.11 | $9.17 | 1.06M |
| 11/12/2025 | $9.19 | $9.27 | $9.17 | $9.19 | 904,984 |
| 11/11/2025 | $9.17 | $9.27 | $9.13 | $9.20 | 1.04M |
| 11/10/2025 | $8.80 | $9.21 | $8.79 | $9.19 | 3.30M |
| 11/7/2025 | $8.84 | $8.89 | $8.63 | $8.76 | 1.61M |
| 11/6/2025 | $8.79 | $8.88 | $8.72 | $8.88 | 1.31M |
| 11/5/2025 | $8.80 | $8.80 | $8.57 | $8.79 | 1.33M |
| 11/4/2025 | $8.58 | $8.89 | $8.58 | $8.82 | 3.29M |
| 11/3/2025 | $8.40 | $8.59 | $8.37 | $8.58 | 1.46M |
| 10/31/2025 | $8.40 | $8.49 | $8.31 | $8.40 | 862,984 |
| 10/30/2025 | $8.43 | $8.45 | $8.29 | $8.34 | 1.06M |
| 10/28/2025 | $8.50 | $8.50 | $8.37 | $8.44 | 492,774 |
| 10/27/2025 | $8.54 | $8.55 | $8.39 | $8.48 | 895,000 |
| 10/24/2025 | $8.43 | $8.56 | $8.41 | $8.56 | 870,000 |
| 10/23/2025 | $8.57 | $8.57 | $8.35 | $8.43 | 688,000 |
| 10/22/2025 | $8.54 | $8.58 | $8.43 | $8.53 | 1.10M |
| 10/21/2025 | $8.39 | $8.58 | $8.39 | $8.49 | 1.74M |
| 10/20/2025 | $8.36 | $8.45 | $8.29 | $8.43 | 1.38M |
| 10/17/2025 | $8.53 | $8.57 | $8.31 | $8.36 | 2.33M |