0384.HK0384.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7.67 | $7.75 | $7.64 | $7.67 | 1.10M |
| 1/15/2026 | $7.67 | $7.70 | $7.60 | $7.61 | 3.12M |
| 1/14/2026 | $7.69 | $7.75 | $7.60 | $7.67 | 5.85M |
| 1/13/2026 | $7.68 | $7.78 | $7.65 | $7.69 | 5.67M |
| 1/12/2026 | $7.71 | $7.74 | $7.64 | $7.69 | 4.48M |
| 1/9/2026 | $7.72 | $7.72 | $7.63 | $7.66 | 4.33M |
| 1/8/2026 | $7.52 | $7.78 | $7.52 | $7.72 | 10.19M |
| 1/7/2026 | $7.57 | $7.62 | $7.52 | $7.54 | 3.91M |
| 1/6/2026 | $7.60 | $7.63 | $7.54 | $7.57 | 5.91M |
| 1/5/2026 | $7.70 | $7.72 | $7.52 | $7.59 | 5.87M |
| 1/2/2026 | $7.69 | $7.77 | $7.69 | $7.77 | 4.10M |
| 12/31/2025 | $7.70 | $7.75 | $7.66 | $7.68 | 3.52M |
| 12/30/2025 | $7.83 | $7.83 | $7.66 | $7.67 | 6.34M |
| 12/29/2025 | $7.85 | $7.88 | $7.73 | $7.78 | 6.19M |
| 12/24/2025 | $7.76 | $7.88 | $7.74 | $7.84 | 1.83M |
| 12/23/2025 | $7.81 | $7.87 | $7.74 | $7.76 | 4.13M |
| 12/22/2025 | $7.80 | $7.89 | $7.75 | $7.81 | 4.63M |
| 12/19/2025 | $7.89 | $7.90 | $7.79 | $7.83 | 9.47M |
| 12/18/2025 | $7.82 | $7.89 | $7.80 | $7.84 | 4.55M |
| 12/17/2025 | $7.98 | $8.00 | $7.76 | $7.87 | 7.99M |
| 12/16/2025 | $8.13 | $8.13 | $7.93 | $8.01 | 3.94M |
| 12/15/2025 | $7.98 | $8.12 | $7.91 | $8.06 | 7.39M |
| 12/12/2025 | $7.95 | $8.02 | $7.90 | $7.99 | 7.27M |
| 12/11/2025 | $8.05 | $8.09 | $7.84 | $7.90 | 9.44M |
| 12/10/2025 | $8.10 | $8.10 | $8.00 | $8.06 | 7.10M |
| 12/9/2025 | $8.14 | $8.28 | $8.07 | $8.11 | 7.83M |
| 12/8/2025 | $8.33 | $8.34 | $8.14 | $8.17 | 4.73M |
| 12/5/2025 | $8.42 | $8.42 | $8.22 | $8.32 | 5.21M |
| 12/4/2025 | $8.34 | $8.44 | $8.33 | $8.39 | 5.00M |
| 12/3/2025 | $8.56 | $8.56 | $8.26 | $8.33 | 5.39M |
| 12/2/2025 | $8.14 | $8.58 | $8.12 | $8.56 | 16.00M |
| 12/1/2025 | $8.30 | $8.30 | $8.09 | $8.17 | 19.94M |
| 11/28/2025 | $8.60 | $8.65 | $8.52 | $8.60 | 5.94M |
| 11/27/2025 | $8.70 | $8.72 | $8.54 | $8.61 | 4.23M |
| 11/26/2025 | $8.52 | $8.70 | $8.52 | $8.69 | 4.48M |
| 11/25/2025 | $8.68 | $8.71 | $8.51 | $8.60 | 9.18M |
| 11/24/2025 | $8.42 | $8.74 | $8.41 | $8.74 | 14.74M |
| 11/21/2025 | $8.42 | $8.55 | $8.38 | $8.46 | 5.89M |
| 11/20/2025 | $8.50 | $8.55 | $8.44 | $8.54 | 4.18M |
| 11/19/2025 | $8.47 | $8.54 | $8.42 | $8.46 | 4.08M |
| 11/18/2025 | $8.60 | $8.68 | $8.41 | $8.51 | 6.29M |
| 11/17/2025 | $8.73 | $8.77 | $8.57 | $8.69 | 4.42M |
| 11/14/2025 | $8.60 | $8.85 | $8.57 | $8.73 | 10.29M |
| 11/13/2025 | $8.70 | $8.70 | $8.53 | $8.57 | 5.27M |
| 11/12/2025 | $8.60 | $8.69 | $8.57 | $8.69 | 6.46M |
| 11/11/2025 | $8.53 | $8.60 | $8.48 | $8.60 | 7.37M |
| 11/10/2025 | $8.56 | $8.77 | $8.53 | $8.57 | 8.28M |
| 11/7/2025 | $8.24 | $8.58 | $8.24 | $8.54 | 25.61M |
| 11/6/2025 | $8.13 | $8.27 | $8.13 | $8.25 | 9.34M |
| 11/5/2025 | $8.10 | $8.15 | $7.97 | $8.13 | 7.29M |
| 11/4/2025 | $8.03 | $8.13 | $8.02 | $8.07 | 8.28M |
| 11/3/2025 | $7.97 | $8.06 | $7.95 | $8.03 | 5.25M |
| 10/31/2025 | $8.11 | $8.14 | $7.97 | $7.99 | 8.16M |
| 10/30/2025 | $8.17 | $8.17 | $8.03 | $8.11 | 5.33M |
| 10/28/2025 | $8.00 | $8.16 | $8.00 | $8.15 | 5.09M |
| 10/27/2025 | $8.07 | $8.14 | $7.97 | $8.03 | 5.25M |
| 10/24/2025 | $8.15 | $8.17 | $8.02 | $8.07 | 4.18M |
| 10/23/2025 | $8.05 | $8.14 | $8.03 | $8.10 | 5.56M |
| 10/22/2025 | $8.07 | $8.11 | $8.00 | $8.07 | 6.61M |
| 10/21/2025 | $8.15 | $8.33 | $8.05 | $8.09 | 6.63M |
| 10/20/2025 | $7.90 | $8.18 | $7.90 | $8.18 | 10.25M |