0322.HK0322.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $12.20 | $12.27 | $11.97 | $12.07 | 11.82M |
| 1/13/2026 | $11.93 | $12.65 | $11.90 | $11.91 | 13.20M |
| 1/12/2026 | $11.91 | $12.45 | $11.90 | $12.45 | 16.11M |
| 1/9/2026 | $11.54 | $11.91 | $11.49 | $11.91 | 8.89M |
| 1/8/2026 | $11.95 | $11.96 | $11.40 | $11.45 | 14.13M |
| 1/7/2026 | $11.82 | $12.00 | $11.74 | $11.95 | 6.25M |
| 1/6/2026 | $11.76 | $11.96 | $11.70 | $11.78 | 5.47M |
| 1/5/2026 | $11.79 | $11.86 | $11.60 | $11.78 | 8.99M |
| 1/2/2026 | $11.84 | $11.84 | $11.69 | $11.71 | 3.89M |
| 12/31/2025 | $11.93 | $12.09 | $11.78 | $11.79 | 1.53M |
| 12/30/2025 | $12.10 | $12.10 | $11.78 | $11.90 | 9.66M |
| 12/29/2025 | $12.48 | $12.48 | $11.92 | $12.00 | 5.69M |
| 12/24/2025 | $12.38 | $12.48 | $12.20 | $12.31 | 5.35M |
| 12/23/2025 | $12.14 | $12.49 | $11.93 | $12.35 | 17.24M |
| 12/22/2025 | $12.17 | $12.23 | $12.00 | $12.10 | 5.66M |
| 12/19/2025 | $12.00 | $12.26 | $11.82 | $12.17 | 18.78M |
| 12/18/2025 | $11.74 | $11.91 | $11.56 | $11.84 | 8.39M |
| 12/17/2025 | $11.74 | $11.80 | $11.56 | $11.65 | 10.83M |
| 12/16/2025 | $11.90 | $11.98 | $11.70 | $11.75 | 9.54M |
| 12/15/2025 | $11.76 | $11.91 | $11.59 | $11.90 | 6.09M |
| 12/12/2025 | $11.55 | $11.75 | $11.55 | $11.74 | 7.22M |
| 12/11/2025 | $11.84 | $11.87 | $11.57 | $11.63 | 4.07M |
| 12/10/2025 | $12.00 | $12.00 | $11.63 | $11.79 | 9.05M |
| 12/9/2025 | $12.15 | $12.23 | $11.73 | $11.83 | 10.83M |
| 12/8/2025 | $11.94 | $12.19 | $11.94 | $12.16 | 7.53M |
| 12/5/2025 | $12.05 | $12.11 | $11.96 | $12.06 | 4.21M |
| 12/4/2025 | $11.97 | $12.06 | $11.92 | $12.05 | 3.06M |
| 12/3/2025 | $12.14 | $12.17 | $11.87 | $11.97 | 6.74M |
| 12/2/2025 | $12.04 | $12.19 | $12.04 | $12.13 | 5.04M |
| 12/1/2025 | $12.12 | $12.12 | $11.96 | $12.11 | 6.85M |
| 11/28/2025 | $11.80 | $12.05 | $11.80 | $11.93 | 7.25M |
| 11/27/2025 | $12.00 | $12.09 | $11.94 | $11.97 | 4.52M |
| 11/26/2025 | $12.29 | $12.29 | $11.97 | $12.00 | 9.58M |
| 11/25/2025 | $11.96 | $12.11 | $11.96 | $12.08 | 5.09M |
| 11/24/2025 | $11.98 | $12.10 | $11.92 | $12.02 | 10.64M |
| 11/21/2025 | $12.07 | $12.19 | $11.91 | $11.97 | 9.46M |
| 11/20/2025 | $12.09 | $12.29 | $12.01 | $12.08 | 16.67M |
| 11/19/2025 | $12.09 | $12.17 | $11.91 | $12.02 | 13.33M |
| 11/18/2025 | $12.20 | $12.29 | $12.00 | $12.09 | 10.48M |
| 11/17/2025 | $12.06 | $12.35 | $11.90 | $12.25 | 21.20M |
| 11/14/2025 | $11.93 | $12.07 | $11.84 | $12.00 | 6.94M |
| 11/13/2025 | $11.71 | $11.95 | $11.63 | $11.93 | 8.49M |
| 11/12/2025 | $11.87 | $12.06 | $11.71 | $11.76 | 18.61M |
| 11/11/2025 | $12.08 | $12.10 | $11.96 | $12.04 | 8.70M |
| 11/10/2025 | $11.88 | $12.01 | $11.84 | $11.98 | 5.65M |
| 11/7/2025 | $11.75 | $11.91 | $11.60 | $11.88 | 10.87M |
| 11/6/2025 | $11.86 | $12.04 | $11.69 | $11.70 | 22.79M |
| 11/5/2025 | $11.27 | $11.86 | $11.27 | $11.86 | 27.84M |
| 11/4/2025 | $11.01 | $11.42 | $11.00 | $11.37 | 16.31M |
| 11/3/2025 | $10.57 | $11.05 | $10.52 | $11.01 | 13.80M |
| 10/31/2025 | $10.79 | $10.89 | $10.65 | $10.66 | 14.23M |
| 10/30/2025 | $11.04 | $11.09 | $10.81 | $10.83 | 5.78M |
| 10/28/2025 | $10.99 | $11.06 | $10.88 | $11.01 | 4.65M |
| 10/27/2025 | $10.99 | $11.10 | $10.94 | $11.00 | 4.65M |
| 10/26/2025 | $10.99 | $11.10 | $10.94 | $11.00 | 4.24M |
| 10/24/2025 | $10.96 | $11.10 | $10.84 | $10.91 | 7.49M |
| 10/23/2025 | $10.82 | $10.99 | $10.79 | $10.96 | 10.39M |
| 10/22/2025 | $10.70 | $10.90 | $10.62 | $10.85 | 6.74M |
| 10/21/2025 | $10.94 | $10.94 | $10.77 | $10.79 | 6.94M |
| 10/20/2025 | $10.78 | $10.93 | $10.77 | $10.87 | 6.76M |
| 10/17/2025 | $10.95 | $10.97 | $10.75 | $10.78 | 8.74M |
| 10/16/2025 | $10.69 | $10.96 | $10.64 | $10.90 | 11.90M |