0327.HK0327.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.00 | $5.03 | $4.94 | $4.97 | 1.60M |
| 1/14/2026 | $5.03 | $5.05 | $4.95 | $4.99 | 5.45M |
| 1/13/2026 | $5.05 | $5.09 | $4.98 | $5.01 | 2.45M |
| 1/12/2026 | $4.95 | $5.03 | $4.92 | $5.03 | 4.88M |
| 1/9/2026 | $4.95 | $4.98 | $4.91 | $4.93 | 1.93M |
| 1/8/2026 | $5.00 | $5.00 | $4.88 | $4.93 | 2.91M |
| 1/7/2026 | $5.04 | $5.04 | $4.97 | $5.00 | 2.87M |
| 1/6/2026 | $5.08 | $5.08 | $4.96 | $5.05 | 3.12M |
| 1/5/2026 | $5.13 | $5.13 | $5.03 | $5.06 | 2.16M |
| 1/2/2026 | $5.09 | $5.15 | $5.03 | $5.13 | 713,000 |
| 12/31/2025 | $5.08 | $5.10 | $5.03 | $5.05 | 2.49M |
| 12/30/2025 | $5.12 | $5.13 | $5.05 | $5.06 | 1.88M |
| 12/29/2025 | $5.18 | $5.19 | $5.10 | $5.10 | 1.28M |
| 12/24/2025 | $5.19 | $5.20 | $5.16 | $5.18 | 948,013 |
| 12/23/2025 | $5.22 | $5.24 | $5.16 | $5.19 | 1.05M |
| 12/22/2025 | $5.20 | $5.26 | $5.19 | $5.24 | 2.25M |
| 12/19/2025 | $5.10 | $5.19 | $5.10 | $5.19 | 3.67M |
| 12/18/2025 | $5.12 | $5.16 | $5.07 | $5.11 | 1.44M |
| 12/17/2025 | $5.16 | $5.18 | $5.11 | $5.16 | 1.70M |
| 12/16/2025 | $5.20 | $5.25 | $5.14 | $5.16 | 2.20M |
| 12/15/2025 | $5.23 | $5.28 | $5.22 | $5.23 | 1.98M |
| 12/12/2025 | $5.14 | $5.25 | $5.14 | $5.23 | 1.34M |
| 12/11/2025 | $5.16 | $5.21 | $5.12 | $5.13 | 2.22M |
| 12/10/2025 | $5.26 | $5.26 | $5.15 | $5.18 | 1.80M |
| 12/9/2025 | $5.33 | $5.33 | $5.23 | $5.27 | 2.06M |
| 12/8/2025 | $5.30 | $5.42 | $5.30 | $5.33 | 2.29M |
| 12/5/2025 | $5.24 | $5.32 | $5.22 | $5.32 | 5.76M |
| 12/4/2025 | $5.24 | $5.29 | $5.19 | $5.29 | 2.68M |
| 12/3/2025 | $5.30 | $5.30 | $5.19 | $5.23 | 2.35M |
| 12/2/2025 | $5.24 | $5.29 | $5.23 | $5.28 | 4.13M |
| 12/1/2025 | $5.20 | $5.25 | $5.18 | $5.24 | 3.13M |
| 11/28/2025 | $5.29 | $5.29 | $5.18 | $5.24 | 1.51M |
| 11/27/2025 | $5.25 | $5.31 | $5.20 | $5.27 | 1.52M |
| 11/26/2025 | $5.23 | $5.26 | $5.20 | $5.23 | 3.48M |
| 11/25/2025 | $5.17 | $5.24 | $5.17 | $5.21 | 3.05M |
| 11/24/2025 | $5.14 | $5.21 | $5.11 | $5.20 | 4.34M |
| 11/21/2025 | $5.21 | $5.21 | $5.07 | $5.12 | 5.17M |
| 11/20/2025 | $5.28 | $5.34 | $5.18 | $5.24 | 9.25M |
| 11/19/2025 | $5.40 | $5.42 | $5.27 | $5.30 | 6.02M |
| 11/18/2025 | $5.39 | $5.46 | $5.37 | $5.40 | 2.83M |
| 11/17/2025 | $5.38 | $5.40 | $5.34 | $5.39 | 1.86M |
| 11/14/2025 | $5.42 | $5.46 | $5.36 | $5.38 | 5.49M |
| 11/13/2025 | $5.45 | $5.50 | $5.40 | $5.47 | 1.39M |
| 11/12/2025 | $5.42 | $5.52 | $5.40 | $5.46 | 1.74M |
| 11/11/2025 | $5.43 | $5.47 | $5.38 | $5.42 | 1.14M |
| 11/10/2025 | $5.38 | $5.45 | $5.35 | $5.42 | 2.69M |
| 11/7/2025 | $5.30 | $5.43 | $5.30 | $5.39 | 1.85M |
| 11/6/2025 | $5.27 | $5.37 | $5.26 | $5.36 | 1.66M |
| 11/5/2025 | $5.30 | $5.30 | $5.20 | $5.27 | 2.07M |
| 11/4/2025 | $5.33 | $5.36 | $5.26 | $5.30 | 2.71M |
| 11/3/2025 | $5.27 | $5.40 | $5.26 | $5.38 | 2.02M |
| 10/31/2025 | $5.38 | $5.40 | $5.32 | $5.33 | 2.39M |
| 10/30/2025 | $5.46 | $5.46 | $5.33 | $5.36 | 2.79M |
| 10/28/2025 | $5.55 | $5.60 | $5.41 | $5.44 | 2.81M |
| 10/27/2025 | $5.63 | $5.63 | $5.52 | $5.55 | 2.80M |
| 10/26/2025 | $5.63 | $5.63 | $5.52 | $5.55 | 2.21M |
| 10/24/2025 | $5.45 | $5.65 | $5.44 | $5.58 | 10.64M |
| 10/23/2025 | $5.49 | $5.49 | $5.30 | $5.42 | 10.63M |
| 10/22/2025 | $5.43 | $5.47 | $5.40 | $5.43 | 2.53M |
| 10/21/2025 | $5.48 | $5.54 | $5.47 | $5.47 | 1.17M |
| 10/20/2025 | $5.41 | $5.48 | $5.41 | $5.46 | 1.18M |