0003.HK0003.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7.14 | $7.29 | $7.14 | $7.25 | 3.31M |
| 1/15/2026 | $7.14 | $7.20 | $7.13 | $7.19 | 14.28M |
| 1/14/2026 | $7.14 | $7.17 | $7.09 | $7.16 | 26.37M |
| 1/13/2026 | $7.13 | $7.17 | $7.09 | $7.14 | 19.52M |
| 1/12/2026 | $7.10 | $7.13 | $7.06 | $7.13 | 11.87M |
| 1/9/2026 | $7.17 | $7.17 | $7.04 | $7.10 | 25.67M |
| 1/8/2026 | $7.15 | $7.19 | $7.11 | $7.17 | 25.67M |
| 1/7/2026 | $7.13 | $7.17 | $7.09 | $7.11 | 16.04M |
| 1/6/2026 | $7.08 | $7.13 | $7.07 | $7.11 | 14.85M |
| 1/5/2026 | $7.11 | $7.11 | $7.07 | $7.08 | 11.33M |
| 1/2/2026 | $7.02 | $7.11 | $7.01 | $7.11 | 12.06M |
| 12/31/2025 | $7.09 | $7.09 | $7.01 | $7.01 | 11.61M |
| 12/30/2025 | $7.08 | $7.12 | $7.06 | $7.09 | 15.93M |
| 12/29/2025 | $7.12 | $7.14 | $7.04 | $7.06 | 13.13M |
| 12/24/2025 | $7.08 | $7.13 | $7.06 | $7.12 | 5.12M |
| 12/23/2025 | $7.05 | $7.10 | $7.05 | $7.08 | 9.50M |
| 12/22/2025 | $7.10 | $7.18 | $7.02 | $7.05 | 10.22M |
| 12/19/2025 | $7.00 | $7.11 | $6.99 | $7.09 | 36.09M |
| 12/18/2025 | $6.98 | $6.99 | $6.94 | $6.96 | 25.69M |
| 12/17/2025 | $7.02 | $7.04 | $6.97 | $6.99 | 18.74M |
| 12/16/2025 | $7.06 | $7.07 | $6.98 | $7.03 | 27.33M |
| 12/15/2025 | $7.14 | $7.14 | $7.03 | $7.06 | 23.65M |
| 12/12/2025 | $7.13 | $7.18 | $7.07 | $7.18 | 37.91M |
| 12/11/2025 | $7.08 | $7.09 | $7.03 | $7.07 | 19.03M |
| 12/10/2025 | $7.04 | $7.04 | $6.97 | $7.03 | 22.38M |
| 12/9/2025 | $7.11 | $7.11 | $7.02 | $7.03 | 33.73M |
| 12/8/2025 | $7.16 | $7.21 | $7.11 | $7.11 | 14.34M |
| 12/5/2025 | $7.26 | $7.26 | $7.16 | $7.18 | 30.54M |
| 12/4/2025 | $7.23 | $7.27 | $7.21 | $7.26 | 13.64M |
| 12/3/2025 | $7.26 | $7.31 | $7.20 | $7.22 | 10.59M |
| 12/2/2025 | $7.32 | $7.32 | $7.27 | $7.32 | 12.02M |
| 12/1/2025 | $7.24 | $7.33 | $7.24 | $7.28 | 14.71M |
| 11/28/2025 | $7.24 | $7.24 | $7.20 | $7.24 | 8.33M |
| 11/27/2025 | $7.28 | $7.28 | $7.21 | $7.24 | 14.22M |
| 11/26/2025 | $7.31 | $7.34 | $7.20 | $7.22 | 32.48M |
| 11/25/2025 | $7.34 | $7.34 | $7.27 | $7.30 | 11.86M |
| 11/24/2025 | $7.20 | $7.32 | $7.19 | $7.32 | 42.44M |
| 11/21/2025 | $7.26 | $7.26 | $7.18 | $7.18 | 18.28M |
| 11/20/2025 | $7.25 | $7.30 | $7.21 | $7.26 | 50.91M |
| 11/19/2025 | $7.29 | $7.33 | $7.24 | $7.25 | 13.89M |
| 11/18/2025 | $7.41 | $7.42 | $7.29 | $7.30 | 17.70M |
| 11/17/2025 | $7.43 | $7.48 | $7.40 | $7.41 | 10.93M |
| 11/14/2025 | $7.44 | $7.47 | $7.39 | $7.43 | 12.20M |
| 11/13/2025 | $7.61 | $7.65 | $7.43 | $7.45 | 24.95M |
| 11/12/2025 | $7.54 | $7.65 | $7.54 | $7.61 | 27.18M |
| 11/11/2025 | $7.53 | $7.59 | $7.52 | $7.54 | 19.93M |
| 11/10/2025 | $7.55 | $7.59 | $7.48 | $7.53 | 16.31M |
| 11/7/2025 | $7.46 | $7.58 | $7.45 | $7.55 | 25.13M |
| 11/6/2025 | $7.34 | $7.48 | $7.32 | $7.48 | 28.71M |
| 11/5/2025 | $7.27 | $7.33 | $7.25 | $7.33 | 21.46M |
| 11/4/2025 | $7.22 | $7.29 | $7.22 | $7.27 | 20.40M |
| 11/3/2025 | $7.22 | $7.26 | $7.19 | $7.22 | 18.18M |
| 10/31/2025 | $7.24 | $7.30 | $7.22 | $7.23 | 16.31M |
| 10/30/2025 | $7.35 | $7.35 | $7.21 | $7.25 | 34.20M |
| 10/28/2025 | $7.28 | $7.35 | $7.28 | $7.32 | 31.77M |
| 10/27/2025 | $7.23 | $7.27 | $7.21 | $7.26 | 31.77M |
| 10/26/2025 | $7.23 | $7.27 | $7.21 | $7.26 | 18.16M |
| 10/24/2025 | $7.18 | $7.29 | $7.18 | $7.22 | 13.46M |
| 10/23/2025 | $7.13 | $7.28 | $7.08 | $7.24 | 25.29M |
| 10/22/2025 | $7.21 | $7.26 | $7.17 | $7.18 | 22.72M |
| 10/21/2025 | $7.29 | $7.29 | $7.20 | $7.25 | 35.70M |
| 10/20/2025 | $7.25 | $7.30 | $7.23 | $7.29 | 33.15M |