0347.HK0347.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1.90 | $1.93 | $1.83 | $1.84 | 18.46M |
| 1/13/2026 | $1.92 | $1.94 | $1.90 | $1.90 | 7.69M |
| 1/12/2026 | $1.89 | $1.93 | $1.88 | $1.91 | 8.23M |
| 1/9/2026 | $1.92 | $1.95 | $1.87 | $1.87 | 13.48M |
| 1/8/2026 | $1.91 | $1.93 | $1.88 | $1.92 | 7.90M |
| 1/7/2026 | $1.91 | $1.93 | $1.88 | $1.91 | 9.20M |
| 1/6/2026 | $1.93 | $1.94 | $1.88 | $1.90 | 15.98M |
| 1/5/2026 | $1.95 | $1.97 | $1.92 | $1.93 | 7.71M |
| 1/2/2026 | $1.90 | $1.99 | $1.88 | $1.96 | 6.78M |
| 12/31/2025 | $1.89 | $1.92 | $1.87 | $1.89 | 3.67M |
| 12/30/2025 | $1.91 | $1.94 | $1.89 | $1.89 | 5.10M |
| 12/29/2025 | $1.89 | $1.96 | $1.89 | $1.90 | 9.49M |
| 12/24/2025 | $1.90 | $1.92 | $1.89 | $1.89 | 1.61M |
| 12/23/2025 | $1.91 | $1.94 | $1.88 | $1.89 | 5.66M |
| 12/22/2025 | $1.85 | $1.93 | $1.85 | $1.90 | 8.05M |
| 12/19/2025 | $1.84 | $1.87 | $1.83 | $1.85 | 5.48M |
| 12/18/2025 | $1.82 | $1.84 | $1.81 | $1.82 | 4.14M |
| 12/17/2025 | $1.85 | $1.86 | $1.80 | $1.83 | 6.07M |
| 12/16/2025 | $1.88 | $1.88 | $1.80 | $1.86 | 12.89M |
| 12/15/2025 | $1.89 | $1.92 | $1.87 | $1.88 | 4.05M |
| 12/12/2025 | $1.88 | $1.90 | $1.87 | $1.88 | 4.12M |
| 12/11/2025 | $1.89 | $1.92 | $1.87 | $1.87 | 2.64M |
| 12/10/2025 | $1.89 | $1.90 | $1.86 | $1.89 | 4.53M |
| 12/9/2025 | $1.97 | $1.97 | $1.88 | $1.89 | 8.44M |
| 12/8/2025 | $1.99 | $1.99 | $1.96 | $1.97 | 4.34M |
| 12/5/2025 | $1.98 | $2.00 | $1.97 | $2.00 | 5.42M |
| 12/4/2025 | $2.00 | $2.03 | $1.97 | $1.98 | 3.55M |
| 12/3/2025 | $2.00 | $2.03 | $1.98 | $2.01 | 8.21M |
| 12/2/2025 | $2.02 | $2.03 | $1.97 | $2.00 | 4.59M |
| 12/1/2025 | $1.97 | $2.04 | $1.97 | $2.02 | 9.29M |
| 11/28/2025 | $1.95 | $1.98 | $1.93 | $1.97 | 5.39M |
| 11/27/2025 | $1.96 | $1.98 | $1.94 | $1.95 | 5.02M |
| 11/26/2025 | $1.99 | $2.00 | $1.95 | $1.95 | 9.38M |
| 11/25/2025 | $1.96 | $2.02 | $1.96 | $1.98 | 9.97M |
| 11/24/2025 | $1.98 | $2.00 | $1.94 | $1.95 | 9.69M |
| 11/21/2025 | $2.06 | $2.06 | $1.94 | $1.96 | 19.76M |
| 11/20/2025 | $2.11 | $2.12 | $2.06 | $2.06 | 6.12M |
| 11/19/2025 | $2.10 | $2.12 | $2.06 | $2.08 | 10.91M |
| 11/18/2025 | $2.23 | $2.23 | $2.09 | $2.12 | 20.26M |
| 11/17/2025 | $2.27 | $2.27 | $2.21 | $2.25 | 5.59M |
| 11/14/2025 | $2.27 | $2.29 | $2.24 | $2.27 | 7.46M |
| 11/13/2025 | $2.21 | $2.33 | $2.21 | $2.31 | 25.41M |
| 11/12/2025 | $2.20 | $2.23 | $2.18 | $2.21 | 6.36M |
| 11/11/2025 | $2.19 | $2.24 | $2.17 | $2.22 | 11.67M |
| 11/10/2025 | $2.16 | $2.22 | $2.15 | $2.18 | 10.67M |
| 11/7/2025 | $2.13 | $2.17 | $2.12 | $2.16 | 9.13M |
| 11/6/2025 | $2.04 | $2.15 | $2.04 | $2.13 | 14.42M |
| 11/5/2025 | $2.02 | $2.08 | $1.95 | $2.04 | 15.31M |
| 11/4/2025 | $2.07 | $2.09 | $2.01 | $2.02 | 7.94M |
| 11/3/2025 | $2.04 | $2.10 | $2.04 | $2.08 | 11.31M |
| 10/31/2025 | $2.19 | $2.19 | $2.02 | $2.03 | 38.56M |
| 10/30/2025 | $2.20 | $2.26 | $2.19 | $2.23 | 10.68M |
| 10/28/2025 | $2.25 | $2.25 | $2.16 | $2.19 | 6.39M |
| 10/27/2025 | $2.22 | $2.26 | $2.22 | $2.25 | 6.07M |
| 10/24/2025 | $2.16 | $2.23 | $2.15 | $2.22 | 12.50M |
| 10/23/2025 | $2.15 | $2.17 | $2.08 | $2.16 | 10.38M |
| 10/22/2025 | $2.18 | $2.18 | $2.14 | $2.17 | 4.63M |
| 10/21/2025 | $2.17 | $2.22 | $2.17 | $2.18 | 9.61M |
| 10/20/2025 | $2.21 | $2.22 | $2.15 | $2.15 | 8.92M |
| 10/17/2025 | $2.28 | $2.31 | $2.14 | $2.16 | 22.49M |